{"t":"C","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1977-01-03",6.579,6.6213,6.579,6.6213,47952.0],["1977-01-04",6.6213,6.6425,6.6002,6.6425,34217.0],["1977-01-05",6.6425,6.6425,6.579,6.6002,15422.0],["1977-01-06",6.579,6.579,6.4944,6.5579,39036.0],["1977-01-07",6.5579,6.579,6.4944,6.579,20482.0],["1977-01-10",6.579,6.6637,6.579,6.6425,42892.0],["1977-01-11",6.6425,6.6848,6.6425,6.6637,22169.0],["1977-01-12",6.6637,6.6637,6.579,6.6637,34940.0],["1977-01-13",6.6637,6.7483,6.6637,6.706,34458.0],["1977-01-14",6.706,6.7483,6.6848,6.7271,20723.0],["1977-01-17",6.6425,6.6425,6.5367,6.579,33735.0],["1977-01-18",6.579,6.6002,6.5367,6.6002,34217.0],["1977-01-19",6.6002,6.6213,6.5579,6.6213,19759.0],["1977-01-20",6.6213,6.6637,6.4944,6.579,79518.0],["1977-01-21",6.579,6.6002,6.5156,6.579,19277.0],["1977-01-24",6.579,6.6002,6.5367,6.6002,24096.0],["1977-01-25",6.6002,6.6637,6.6002,6.6425,25060.0],["1977-01-26",6.6213,6.6213,6.5579,6.579,22892.0],["1977-01-27",6.579,6.6002,6.5156,6.6002,26506.0],["1977-01-28",6.579,6.6002,6.5156,6.6002,26506.0],["1977-01-31",6.579,6.579,6.5156,6.5367,18072.0],["1977-02-01",6.5367,6.579,6.5367,6.579,20241.0],["1977-02-02",6.579,6.6002,6.5367,6.5367,72048.0],["1977-02-03",6.5367,6.6002,6.4733,6.5367,186988.0],["1977-02-04",6.5367,6.6002,6.5156,6.5579,35663.0],["1977-02-07",6.5579,6.6002,6.5367,6.579,20723.0],["1977-02-08",6.579,6.6213,6.5579,6.6002,23614.0],["1977-02-09",6.6002,6.6002,6.5367,6.5579,17349.0],["1977-02-10",6.5579,6.6425,6.5579,6.6425,16386.0],["1977-02-11",6.6425,6.6425,6.579,6.6213,24819.0],["1977-02-14",6.6213,6.6213,6.579,6.6002,17349.0],["1977-02-15",6.6002,6.6002,6.5579,6.6002,16867.0],["1977-02-16",6.6002,6.6213,6.5579,6.6002,25301.0],["1977-02-17",6.6002,6.6213,6.579,6.579,22410.0],["1977-02-18",6.579,6.6425,6.5579,6.6425,26265.0],["1977-02-22",6.6425,6.6425,6.6002,6.6425,17590.0],["1977-02-23",6.6425,6.6637,6.6213,6.6637,44337.0],["1977-02-24",6.6637,6.6637,6.6213,6.6637,80723.0],["1977-02-25",6.6425,6.6425,6.6002,6.6002,18072.0],["1977-02-28",6.6002,6.6425,6.5156,6.579,35181.0],["1977-03-01",6.579,6.6425,6.5367,6.6002,47229.0],["1977-03-02",6.6002,6.6637,6.6002,6.6637,36386.0],["1977-03-03",6.6637,6.6637,6.6213,6.6637,68434.0],["1977-03-04",6.6637,6.706,6.6425,6.706,43614.0],["1977-03-07",6.706,6.7271,6.6637,6.706,21205.0],["1977-03-08",6.706,6.7483,6.6637,6.6637,43614.0],["1977-03-09",6.6637,6.6637,6.6213,6.6425,21687.0],["1977-03-10",6.6425,6.6637,6.579,6.6213,25542.0],["1977-03-11",6.6213,6.6637,6.6213,6.6425,24819.0],["1977-03-14",6.6425,6.6848,6.6213,6.6848,28916.0],["1977-03-15",6.706,6.7694,6.706,6.7271,103614.0],["1977-03-16",6.7271,6.8117,6.7271,6.7694,86024.0],["1977-03-17",6.7694,6.7906,6.706,6.7483,40964.0],["1977-03-18",6.7483,6.7694,6.7271,6.7271,22651.0],["1977-03-21",6.7271,6.7906,6.7271,6.7483,31807.0],["1977-03-22",6.7483,6.7483,6.6848,6.706,33253.0],["1977-03-23",6.706,6.7483,6.706,6.7271,29398.0],["1977-03-24",6.7271,6.7271,6.706,6.7271,31084.0],["1977-03-25",6.7271,6.7271,6.6213,6.6637,20482.0],["1977-03-28",6.6425,6.6425,6.579,6.6425,33735.0],["1977-03-29",6.6425,6.6637,6.6213,6.6637,13735.0],["1977-03-30",6.6637,6.6637,6.6425,6.6425,15904.0],["1977-03-31",6.6425,6.6848,6.6425,6.6425,44096.0],["1977-04-01",6.6425,6.706,6.6425,6.6848,31566.0],["1977-04-04",6.6848,6.706,6.6425,6.6637,17831.0],["1977-04-05",6.6637,6.6848,6.579,6.6637,37590.0],["1977-04-06",6.6637,6.7271,6.6637,6.6848,21446.0],["1977-04-07",6.706,6.7483,6.706,6.7483,24337.0],["1977-04-11",6.7483,6.7906,6.706,6.7271,42410.0],["1977-04-12",6.7271,6.854,6.7271,6.854,24578.0],["1977-04-13",6.854,6.8964,6.7694,6.8964,144337.0],["1977-04-14",6.8964,7.0021,6.8964,6.9387,49398.0],["1977-04-15",6.9387,7.0021,6.8964,6.8964,33012.0],["1977-04-18",6.8117,6.8117,6.7271,6.7483,37108.0],["1977-04-19",6.7271,6.7271,6.6848,6.6848,57108.0],["1977-04-20",6.7271,6.7694,6.7271,6.7694,28675.0],["1977-04-21",6.7694,6.7694,6.7271,6.7483,16627.0],["1977-04-22",6.7483,6.7694,6.706,6.706,25060.0],["1977-04-25",6.706,6.7271,6.6213,6.6213,22651.0],["1977-04-26",6.6213,6.6848,6.6002,6.6848,23855.0],["1977-04-27",6.6848,6.7694,6.6637,6.706,27711.0],["1977-04-28",6.706,6.7483,6.6848,6.706,20000.0],["1977-04-29",6.706,6.7483,6.6848,6.7271,34217.0],["1977-05-02",6.7271,6.8117,6.706,6.7694,34217.0],["1977-05-03",6.7694,6.8117,6.7483,6.7694,21446.0],["1977-05-04",6.7694,6.8117,6.7483,6.7906,21205.0],["1977-05-05",6.7906,6.7906,6.7483,6.7694,20723.0],["1977-05-06",6.7694,6.7694,6.706,6.7694,14458.0],["1977-05-09",6.7694,6.8329,6.7271,6.7906,49157.0],["1977-05-10",6.7906,6.8329,6.7906,6.7906,16386.0],["1977-05-11",6.7906,6.8329,6.7694,6.8117,17108.0],["1977-05-12",6.8117,6.8329,6.7483,6.7906,39518.0],["1977-05-13",6.7906,6.8117,6.7694,6.7694,11566.0],["1977-05-16",6.7694,6.7906,6.7694,6.7694,24337.0],["1977-05-17",6.7694,6.8329,6.7694,6.8117,29880.0],["1977-05-18",6.8117,6.8329,6.7906,6.8117,35422.0],["1977-05-19",6.8117,6.8752,6.7906,6.8117,53494.0],["1977-05-20",6.854,6.8964,6.854,6.8964,19759.0],["1977-05-23",6.8752,6.8752,6.8117,6.8329,23133.0],["1977-05-24",6.8329,6.854,6.7694,6.8117,23855.0],["1977-05-25",6.8117,6.854,6.7906,6.8329,26024.0],["1977-05-26",6.8329,6.8329,6.7694,6.8117,14217.0],["1977-05-27",6.8117,6.8117,6.7694,6.7694,15904.0],["1977-05-31",6.7694,6.7694,6.6637,6.7271,28916.0],["1977-06-01",6.7271,6.7694,6.706,6.7483,14699.0],["1977-06-02",6.7483,6.7906,6.7271,6.7906,30120.0],["1977-06-03",6.7906,6.8117,6.7694,6.8117,26506.0],["1977-06-06",6.8117,6.8117,6.6848,6.706,35663.0],["1977-06-07",6.706,6.7906,6.6848,6.7694,43373.0],["1977-06-08",6.7694,6.7906,6.7271,6.7483,25542.0],["1977-06-09",6.7483,6.7694,6.7271,6.7694,14458.0],["1977-06-10",6.7694,6.7694,6.7271,6.7694,11566.0],["1977-06-13",6.7694,6.7694,6.7271,6.7694,13976.0],["1977-06-14",6.7694,6.7694,6.6848,6.7694,16386.0],["1977-06-15",6.7694,6.7694,6.706,6.7271,19759.0],["1977-06-16",6.7271,6.7271,6.6637,6.7271,73735.0],["1977-06-17",6.7271,6.7483,6.706,6.7483,40482.0],["1977-06-20",6.7483,6.7483,6.6848,6.7271,14699.0],["1977-06-21",6.7271,6.7694,6.7271,6.7271,33012.0],["1977-06-22",6.7271,6.7483,6.706,6.7483,16386.0],["1977-06-23",6.7483,6.7694,6.7271,6.7694,20241.0],["1977-06-24",6.7694,6.7906,6.7271,6.7694,47229.0],["1977-06-27",6.7694,6.7906,6.7271,6.7271,22410.0],["1977-06-28",6.7271,6.7483,6.7271,6.7271,19759.0],["1977-06-29",6.7271,6.7694,6.6637,6.7694,16386.0],["1977-06-30",6.7694,6.7694,6.7483,6.7483,46506.0],["1977-07-01",6.7694,6.8117,6.7694,6.8117,22169.0],["1977-07-05",6.8117,6.854,6.7906,6.8329,27952.0],["1977-07-06",6.8752,6.9175,6.8752,6.8752,24337.0],["1977-07-07",6.8752,6.9387,6.8752,6.9387,46747.0],["1977-07-08",6.9387,6.9598,6.8964,6.9387,20482.0],["1977-07-11",6.9387,6.981,6.9175,6.981,23133.0],["1977-07-12",6.981,7.0021,6.9387,6.981,33976.0],["1977-07-13",6.981,7.0021,6.9598,7.0021,22651.0],["1977-07-15",7.0021,7.0233,6.981,7.0021,27229.0],["1977-07-18",6.9387,6.9387,6.8329,6.8752,19036.0],["1977-07-19",6.8752,6.981,6.8752,6.981,19759.0],["1977-07-20",6.981,7.0444,6.981,7.0233,36867.0],["1977-07-21",7.0233,7.0656,7.0233,7.0656,23855.0],["1977-07-22",7.0444,7.0444,6.9598,6.9598,30602.0],["1977-07-25",6.9598,7.0021,6.9598,6.981,53494.0],["1977-07-26",6.981,7.0233,6.9598,7.0021,19277.0],["1977-07-27",7.0021,7.0444,6.9598,6.981,15904.0],["1977-07-28",6.981,6.981,6.8964,6.9175,39277.0],["1977-07-29",6.9175,6.9598,6.8329,6.8752,34458.0],["1977-08-01",6.8752,6.9175,6.854,6.854,31807.0],["1977-08-02",6.854,6.8752,6.8117,6.8752,17349.0],["1977-08-03",6.8752,6.9175,6.8117,6.8964,19518.0],["1977-08-04",6.8964,6.9598,6.8752,6.9598,20482.0],["1977-08-05",6.9598,7.0444,6.9387,7.0444,21205.0],["1977-08-08",7.0444,7.0444,6.981,6.981,18072.0],["1977-08-09",6.981,7.0021,6.8752,6.8752,19277.0],["1977-08-10",6.8752,6.981,6.8752,6.981,17349.0],["1977-08-11",6.981,7.0444,6.9175,6.9175,25542.0],["1977-08-12",6.9175,6.9175,6.854,6.8752,10120.0],["1977-08-15",6.8752,6.8964,6.7271,6.8117,12771.0],["1977-08-16",6.706,6.706,6.5367,6.5367,15181.0],["1977-08-17",6.4733,6.4733,6.3252,6.4733,46506.0],["1977-08-18",6.4733,6.4944,6.4521,6.4944,14940.0],["1977-08-19",6.4944,6.5156,6.431,6.4521,31566.0],["1977-08-22",6.4521,6.5156,6.431,6.4733,18313.0],["1977-08-23",6.4733,6.5156,6.4521,6.5156,13253.0],["1977-08-24",6.5156,6.5367,6.4733,6.5156,13253.0],["1977-08-25",6.5156,6.5367,6.4944,6.5156,12771.0],["1977-08-26",6.5367,6.6425,6.5367,6.6213,37831.0],["1977-08-29",6.6213,6.6848,6.6213,6.6425,18313.0],["1977-08-30",6.6425,6.6637,6.6425,6.6425,53253.0],["1977-08-31",6.6425,6.706,6.6425,6.706,26506.0],["1977-09-01",6.7271,6.7694,6.7271,6.7271,26988.0],["1977-09-02",6.7694,6.8329,6.7694,6.8117,17831.0],["1977-09-06",6.8117,6.8329,6.7694,6.7906,32530.0],["1977-09-07",6.7906,6.854,6.7694,6.854,14940.0],["1977-09-08",6.854,6.981,6.8329,6.854,23133.0],["1977-09-09",6.8329,6.8329,6.7694,6.8117,30120.0],["1977-09-12",6.7906,6.7906,6.7483,6.7694,25060.0],["1977-09-13",6.7694,6.8117,6.706,6.7906,34699.0],["1977-09-14",6.7906,6.8117,6.7483,6.7906,20000.0],["1977-09-15",6.7906,6.7906,6.7694,6.7694,35904.0],["1977-09-16",6.7694,6.7906,6.7694,6.7906,47470.0],["1977-09-19",6.7906,6.7906,6.7483,6.7694,17590.0],["1977-09-20",6.7694,6.7906,6.7271,6.7694,34940.0],["1977-09-21",6.7694,6.8117,6.706,6.7271,105060.0],["1977-09-22",6.7271,6.7271,6.6425,6.6637,58554.0],["1977-09-23",6.6637,6.6637,6.6213,6.6425,9639.0],["1977-09-26",6.6425,6.6425,6.5579,6.579,28434.0],["1977-09-27",6.579,6.6213,6.5156,6.5579,27711.0],["1977-09-28",6.5579,6.579,6.5156,6.5156,14458.0],["1977-09-29",6.5156,6.579,6.4944,6.579,20000.0],["1977-09-30",6.579,6.6002,6.5367,6.6002,21928.0],["1977-10-03",6.6213,6.706,6.6213,6.706,22892.0],["1977-10-04",6.706,6.7483,6.6002,6.706,23855.0],["1977-10-05",6.706,6.7271,6.6637,6.6848,17108.0],["1977-10-06",6.6848,6.7694,6.6637,6.7271,67952.0],["1977-10-07",6.7271,6.7483,6.6848,6.7271,155663.0],["1977-10-10",6.7271,6.7483,6.706,6.7271,7952.0],["1977-10-11",6.7271,6.7483,6.6637,6.6637,23614.0],["1977-10-12",6.6213,6.6213,6.5367,6.6002,24096.0],["1977-10-13",6.579,6.579,6.4944,6.4944,31084.0],["1977-10-14",6.4944,6.5367,6.4098,6.5367,45542.0],["1977-10-17",6.4944,6.4944,6.3886,6.4733,26988.0],["1977-10-18",6.4733,6.5156,6.3463,6.431,9639.0],["1977-10-19",6.431,6.4733,6.3886,6.3886,25783.0],["1977-10-20",6.3886,6.431,6.2829,6.3463,19759.0],["1977-10-21",6.3463,6.3463,6.2829,6.3252,14699.0],["1977-10-24",6.2829,6.2829,6.1771,6.1983,24578.0],["1977-10-25",6.1771,6.1771,6.029,6.0925,34699.0],["1977-10-26",6.0925,6.2617,6.029,6.2617,34699.0],["1977-10-27",6.2617,6.3675,6.2406,6.2617,34217.0],["1977-10-28",6.2617,6.3252,6.2406,6.2829,9157.0],["1977-10-31",6.2829,6.3252,6.1771,6.2194,22410.0],["1977-11-01",6.2194,6.2194,6.029,6.029,15181.0],["1977-11-02",6.029,6.0713,5.9444,5.9867,24337.0],["1977-11-03",5.9867,6.029,5.9444,6.029,28193.0],["1977-11-04",6.0713,6.1348,6.0713,6.1136,19518.0],["1977-11-07",6.1136,6.1348,6.0925,6.0925,11566.0],["1977-11-08",6.0925,6.1348,6.0713,6.1348,21446.0],["1977-11-09",6.1559,6.304,6.1559,6.304,21928.0],["1977-11-10",6.304,6.3886,6.304,6.3463,54458.0],["1977-11-11",6.3675,6.5367,6.3675,6.4944,25783.0],["1977-11-14",6.4944,6.5367,6.431,6.431,34699.0],["1977-11-15",6.431,6.4521,6.3252,6.4521,37590.0],["1977-11-16",6.4733,6.5156,6.4733,6.5156,19277.0],["1977-11-17",6.5156,6.5579,6.431,6.4944,15181.0],["1977-11-18",6.4944,6.5367,6.4521,6.5156,14940.0],["1977-11-21",6.5367,6.579,6.5367,6.579,15422.0],["1977-11-22",6.579,6.706,6.5579,6.6425,14940.0],["1977-11-23",6.6425,6.6848,6.5579,6.5579,24096.0],["1977-11-25",6.5579,6.6213,6.5579,6.579,10843.0],["1977-11-28",6.579,6.579,6.4733,6.4733,104819.0],["1977-11-29",6.4733,6.4733,6.4098,6.431,15422.0],["1977-11-30",6.431,6.4733,6.431,6.4733,19518.0],["1977-12-01",6.4733,6.4733,6.4098,6.4733,38072.0],["1977-12-02",6.4733,6.5367,6.4733,6.5367,15904.0],["1977-12-05",6.5367,6.6002,6.5367,6.5579,20482.0],["1977-12-06",6.5579,6.5579,6.4944,6.5156,56145.0],["1977-12-07",6.5156,6.5367,6.4521,6.4733,22651.0],["1977-12-08",6.4733,6.5156,6.4098,6.4521,52289.0],["1977-12-09",6.4521,6.4944,6.431,6.4733,24819.0],["1977-12-12",6.431,6.5367,6.431,6.4944,20000.0],["1977-12-13",6.4944,6.5156,6.4733,6.5156,10120.0],["1977-12-14",6.5156,6.579,6.4944,6.5579,20964.0],["1977-12-15",6.5579,6.579,6.5367,6.5579,25060.0],["1977-12-16",6.5579,6.5579,6.4944,6.5579,37590.0],["1977-12-19",6.5579,6.5579,6.4733,6.5156,49398.0],["1977-12-20",6.5156,6.5156,6.4521,6.4944,23133.0],["1977-12-21",6.4944,6.5367,6.4521,6.5156,24337.0],["1977-12-22",6.5156,6.579,6.5156,6.5367,19518.0],["1977-12-23",6.5579,6.6002,6.5579,6.6002,39518.0],["1977-12-27",6.6002,6.6002,6.5579,6.5579,23614.0],["1977-12-28",6.5579,6.6002,6.4944,6.5156,38072.0],["1977-12-29",6.5156,6.5579,6.4733,6.5367,37590.0],["1977-12-30",6.5367,6.579,6.5156,6.5579,48675.0],["1978-01-03",6.5579,6.579,6.5156,6.579,13494.0],["1978-01-04",6.5579,6.5579,6.4944,6.4944,9639.0],["1978-01-05",6.5156,6.5579,6.5156,6.5367,18795.0],["1978-01-06",6.5367,6.5579,6.4521,6.4521,24337.0],["1978-01-09",6.431,6.431,6.2829,6.2829,32771.0],["1978-01-10",6.2829,6.3252,6.2406,6.2617,22651.0],["1978-01-11",6.2617,6.2829,6.1983,6.2829,25783.0],["1978-01-12",6.2829,6.304,6.2194,6.2617,12530.0],["1978-01-13",6.2617,6.3463,6.2617,6.304,12530.0],["1978-01-16",6.304,6.304,6.1559,6.1559,19036.0],["1978-01-17",6.1559,6.2194,6.1348,6.1771,14940.0],["1978-01-18",6.1771,6.2617,6.1559,6.2617,12048.0],["1978-01-19",6.2617,6.304,6.1348,6.1348,29880.0],["1978-01-20",6.1559,6.1983,6.1559,6.1983,1205.0],["1978-01-23",6.1983,6.2406,6.1559,6.2406,9880.0],["1978-01-24",6.2406,6.2406,6.1771,6.1983,15904.0],["1978-01-25",6.1983,6.2194,6.1559,6.1559,17108.0],["1978-01-26",6.1559,6.1983,6.1348,6.1348,8916.0],["1978-01-27",6.1136,6.1136,6.0502,6.0713,23855.0],["1978-01-30",6.0925,6.1559,6.0925,6.1348,13253.0],["1978-01-31",6.1348,6.1771,6.1136,6.1771,20000.0],["1978-02-01",6.1771,6.1771,6.1136,6.1136,15904.0],["1978-02-02",6.1348,6.2406,6.1348,6.2194,10843.0],["1978-02-03",6.2194,6.2406,6.1983,6.2194,16145.0],["1978-02-06",6.2194,6.2194,6.1348,6.1348,10361.0],["1978-02-07",6.1559,6.1983,6.1559,6.1771,11084.0],["1978-02-08",6.1771,6.2194,6.1559,6.2194,32771.0],["1978-02-09",6.2194,6.2194,6.1771,6.2194,14940.0],["1978-02-10",6.2194,6.2194,6.1771,6.2194,14699.0],["1978-02-13",6.2194,6.2194,6.1983,6.2194,7229.0],["1978-02-14",6.2194,6.2194,6.1559,6.1983,16867.0],["1978-02-15",6.1771,6.1771,6.1348,6.1771,22169.0],["1978-02-16",6.1559,6.1559,6.1136,6.1136,21687.0],["1978-02-17",6.1136,6.1559,6.1136,6.1348,8193.0],["1978-02-21",6.1348,6.1559,6.0925,6.0925,10602.0],["1978-02-22",6.0925,6.1348,6.0713,6.1348,22892.0],["1978-02-23",6.1348,6.1559,6.1136,6.1348,12289.0],["1978-02-24",6.1348,6.1771,6.1348,6.1348,17590.0],["1978-02-27",6.1348,6.1771,6.1136,6.1559,41928.0],["1978-02-28",6.1348,6.1348,6.0925,6.0925,13012.0],["1978-03-01",6.0925,6.1136,5.9656,5.9656,39518.0],["1978-03-02",5.9656,6.0079,5.9232,5.9867,23614.0],["1978-03-03",5.9867,6.0079,5.9021,5.9444,44096.0],["1978-03-06",5.9232,5.9232,5.8809,5.8809,17349.0],["1978-03-07",5.8809,5.9656,5.8598,5.9656,39518.0],["1978-03-08",5.9656,6.0502,5.9444,6.0502,16867.0],["1978-03-09",6.0502,6.0502,5.9232,5.9232,52289.0],["1978-03-10",5.9232,5.9656,5.8598,5.9656,88916.0],["1978-03-13",5.9656,6.0502,5.9656,6.0079,87952.0],["1978-03-14",6.0079,6.0079,5.9232,5.9867,106747.0],["1978-03-15",5.9867,5.9867,5.9444,5.9867,18795.0],["1978-03-16",5.9867,6.029,5.9656,5.9656,24578.0],["1978-03-17",5.9656,5.9867,5.9656,5.9656,53494.0],["1978-03-20",5.9656,6.0713,5.9656,6.0079,35904.0],["1978-03-21",6.0079,6.029,5.9867,6.029,55663.0],["1978-03-22",6.029,6.029,5.9656,5.9656,26988.0],["1978-03-23",5.9656,5.9867,5.9656,5.9867,34940.0],["1978-03-27",5.9867,5.9867,5.9232,5.9656,51807.0],["1978-03-28",5.9656,5.9867,5.9444,5.9444,18554.0],["1978-03-29",6.0079,6.1136,6.0079,6.1136,121205.0],["1978-03-30",6.1136,6.1771,6.0925,6.1348,60241.0],["1978-03-31",6.1348,6.3463,6.1348,6.3463,35422.0],["1978-04-03",6.3463,6.3463,6.2829,6.304,31084.0],["1978-04-04",6.3463,6.4098,6.3463,6.3886,24578.0],["1978-04-05",6.3886,6.5367,6.3886,6.5367,24337.0],["1978-04-06",6.5367,6.5579,6.4733,6.4944,24337.0],["1978-04-07",6.4944,6.6637,6.4733,6.579,19036.0],["1978-04-10",6.6002,6.6637,6.6002,6.6213,24819.0],["1978-04-11",6.6213,6.6637,6.5579,6.5579,51084.0],["1978-04-12",6.5579,6.579,6.431,6.4944,117590.0],["1978-04-13",6.4944,6.5367,6.4521,6.5156,28675.0],["1978-04-14",6.5367,6.6002,6.5367,6.579,51566.0],["1978-04-17",6.579,6.6637,6.4521,6.6213,76627.0],["1978-04-18",6.6213,6.6848,6.579,6.6002,129398.0],["1978-04-19",6.6002,6.6213,6.4944,6.6002,74940.0],["1978-04-20",6.6002,6.6425,6.579,6.6002,43373.0],["1978-04-21",6.6002,6.6425,6.579,6.6425,26747.0],["1978-04-24",6.6425,6.6425,6.6002,6.6213,19036.0],["1978-04-25",6.6213,6.706,6.6213,6.6425,36386.0],["1978-04-26",6.6425,6.6848,6.6002,6.6002,53976.0],["1978-04-27",6.6002,6.6425,6.579,6.6002,30602.0],["1978-04-28",6.6002,6.7271,6.579,6.6848,37108.0],["1978-05-01",6.6848,6.7271,6.6637,6.706,50602.0],["1978-05-02",6.706,6.7906,6.6848,6.7271,114217.0],["1978-05-03",6.7483,6.7906,6.7483,6.7483,35181.0],["1978-05-04",6.7483,6.7906,6.7271,6.7694,34458.0],["1978-05-05",6.7694,6.7906,6.7483,6.7483,26988.0],["1978-05-08",6.7483,6.8329,6.7483,6.7906,38313.0],["1978-05-09",6.7906,6.8117,6.7483,6.7483,20723.0],["1978-05-10",6.7694,6.8117,6.7694,6.7694,24337.0],["1978-05-11",6.7694,6.7906,6.7483,6.7906,124096.0],["1978-05-12",6.7906,6.9175,6.7694,6.8964,46506.0],["1978-05-15",6.8964,6.9175,6.7906,6.854,39277.0],["1978-05-16",6.8964,7.0021,6.8964,6.9598,57590.0],["1978-05-17",6.9598,6.9598,6.8964,6.8964,53253.0],["1978-05-18",6.8964,6.9175,6.8329,6.8964,80723.0],["1978-05-19",6.8752,6.8752,6.8329,6.8329,62651.0],["1978-05-22",6.8329,6.8752,6.7906,6.8117,30843.0],["1978-05-23",6.8117,6.854,6.7694,6.8117,48916.0],["1978-05-24",6.8117,6.8117,6.706,6.7906,72048.0],["1978-05-25",6.7906,6.8117,6.7694,6.8117,86265.0],["1978-05-26",6.8117,6.8329,6.7906,6.8117,50120.0],["1978-05-30",6.8117,6.8329,6.7906,6.8117,16627.0],["1978-05-31",6.8117,6.8752,6.7906,6.8752,28193.0],["1978-06-01",6.8329,6.8329,6.7694,6.8329,41446.0],["1978-06-02",6.8329,6.8329,6.7906,6.7906,49880.0],["1978-06-05",6.8117,6.8752,6.8117,6.8752,17831.0],["1978-06-06",6.8964,6.981,6.8964,6.9387,61928.0],["1978-06-07",6.9387,6.9387,6.8752,6.9175,73735.0],["1978-06-08",6.9175,6.9387,6.8964,6.9387,17590.0],["1978-06-09",6.9387,6.9387,6.854,6.9175,40964.0],["1978-06-12",6.9175,6.9387,6.8964,6.8964,15181.0],["1978-06-13",6.8964,6.8964,6.8329,6.8964,20241.0],["1978-06-14",6.8964,6.9598,6.8964,6.9387,89880.0],["1978-06-15",6.9175,6.9175,6.8329,6.9175,15181.0],["1978-06-16",6.9387,7.0021,6.9387,7.0021,55663.0],["1978-06-19",7.0021,7.1291,7.0021,7.1291,65783.0],["1978-06-20",7.129,7.1502,7.0656,7.1502,35663.0],["1978-06-21",7.1079,7.1502,7.0656,7.1502,35663.0],["1978-06-22",7.1502,7.2348,7.1291,7.2348,27470.0],["1978-06-23",7.2348,7.2348,7.1502,7.2348,93494.0],["1978-06-26",7.2137,7.2137,7.1079,7.1079,46988.0],["1978-06-27",7.1079,7.2771,7.1079,7.2348,197108.0],["1978-06-28",7.2348,7.256,7.1502,7.1714,349398.0],["1978-06-29",7.1714,7.1925,7.1079,7.1079,76867.0],["1978-06-30",7.1079,7.1502,7.0867,7.1291,11807.0],["1978-07-03",7.1291,7.1502,7.0867,7.0867,12771.0],["1978-07-05",7.0867,7.0867,7.0233,7.0444,29880.0],["1978-07-06",7.0444,7.0867,7.0444,7.0656,11807.0],["1978-07-07",7.0656,7.1502,7.0656,7.0867,17349.0],["1978-07-10",7.0867,7.1291,7.0867,7.1079,25542.0],["1978-07-11",7.1079,7.1291,7.0867,7.1079,30843.0],["1978-07-12",7.1079,7.1502,7.1079,7.1079,9398.0],["1978-07-13",7.1079,7.1502,7.1079,7.1079,12771.0],["1978-07-14",7.1079,7.1714,7.1079,7.1502,10120.0],["1978-07-17",7.0444,7.0444,6.981,7.0233,27229.0],["1978-07-18",7.0233,7.0233,6.9598,7.0021,15181.0],["1978-07-19",7.0021,7.0444,6.981,7.0233,20241.0],["1978-07-20",7.0233,7.0867,7.0233,7.0656,48916.0],["1978-07-21",7.0656,7.0867,7.0233,7.0867,22651.0],["1978-07-24",7.0867,7.0867,7.0021,7.0867,22169.0],["1978-07-25",7.0867,7.1079,7.0444,7.1079,23133.0],["1978-07-26",7.1079,7.1291,7.0867,7.1079,146506.0],["1978-07-27",7.1079,7.1291,7.0656,7.0867,17108.0],["1978-07-28",7.0867,7.1079,7.0656,7.1079,25542.0],["1978-07-31",7.1079,7.1291,7.0656,7.0867,23855.0],["1978-08-01",7.0867,7.1079,7.0656,7.0867,30843.0],["1978-08-02",7.1079,7.1925,7.1079,7.1714,28916.0],["1978-08-03",7.1714,7.2348,7.1502,7.2137,42892.0],["1978-08-04",7.2137,7.2771,7.1925,7.256,44337.0],["1978-08-07",7.256,7.2771,7.1925,7.1925,18554.0],["1978-08-08",7.1925,7.2983,7.1925,7.2771,22410.0],["1978-08-09",7.2771,7.2983,7.256,7.256,32048.0],["1978-08-10",7.2771,7.3406,7.2771,7.2983,24096.0],["1978-08-11",7.2983,7.2983,7.2348,7.256,28916.0],["1978-08-14",7.256,7.2771,7.1714,7.2348,20723.0],["1978-08-15",7.2348,7.256,7.1925,7.2348,15422.0],["1978-08-16",7.2348,7.256,7.2137,7.2137,73012.0],["1978-08-17",7.2137,7.256,7.2137,7.256,49639.0],["1978-08-18",7.256,7.256,7.2137,7.256,23855.0],["1978-08-21",7.256,7.256,7.1925,7.256,28193.0],["1978-08-22",7.2348,7.2348,7.1502,7.2348,13253.0],["1978-08-23",7.2348,7.2348,7.1714,7.1714,21687.0],["1978-08-24",7.1714,7.1925,7.1502,7.1502,13735.0],["1978-08-25",7.1502,7.2348,7.1291,7.2348,28675.0],["1978-08-28",7.2348,7.256,7.2137,7.2137,20000.0],["1978-08-29",7.2137,7.256,7.0867,7.1714,24096.0],["1978-08-30",7.1714,7.2348,7.1502,7.2137,23373.0],["1978-08-31",7.2137,7.256,7.129,7.1502,14940.0],["1978-09-01",7.1502,7.1502,7.0444,7.0656,21446.0],["1978-09-05",7.0656,7.0656,6.8329,6.8329,17831.0],["1978-09-06",6.8752,6.9387,6.8752,6.9175,25783.0],["1978-09-07",6.9387,7.0021,6.9387,6.981,18795.0],["1978-09-08",6.981,7.0444,6.9598,6.981,21687.0],["1978-09-11",6.981,7.0867,6.981,7.0021,25783.0],["1978-09-12",7.0021,7.0656,7.0021,7.0233,15663.0],["1978-09-13",7.0233,7.0867,7.0233,7.0656,41446.0],["1978-09-14",7.0656,7.0656,6.9598,7.0021,23614.0],["1978-09-15",7.0021,7.0444,6.8964,6.8964,21205.0],["1978-09-18",6.8964,6.9598,6.7906,6.7906,24337.0],["1978-09-19",6.7906,6.7906,6.5156,6.5156,46988.0],["1978-09-20",6.5367,6.6848,6.5367,6.579,34217.0],["1978-09-21",6.579,6.6637,6.579,6.6002,14217.0],["1978-09-22",6.6002,6.6213,6.5367,6.6002,14940.0],["1978-09-25",6.6002,6.6002,6.579,6.579,11084.0],["1978-09-26",6.579,6.6213,6.579,6.579,20241.0],["1978-09-27",6.579,6.6425,6.5367,6.5367,17831.0],["1978-09-28",6.5367,6.5367,6.4521,6.5156,21928.0],["1978-09-29",6.5156,6.6002,6.4733,6.6002,23855.0],["1978-10-02",6.6002,6.6002,6.5367,6.5579,6747.0],["1978-10-03",6.5579,6.6637,6.5579,6.579,15422.0],["1978-10-04",6.579,6.6637,6.5579,6.6425,16386.0],["1978-10-05",6.6425,6.6425,6.579,6.6425,13494.0],["1978-10-06",6.6425,6.7483,6.6002,6.7271,23855.0],["1978-10-09",6.7271,6.7483,6.6848,6.7271,7711.0],["1978-10-10",6.7271,6.7483,6.706,6.706,7952.0],["1978-10-11",6.706,6.7483,6.6848,6.706,11325.0],["1978-10-12",6.706,6.7483,6.6637,6.6848,16145.0],["1978-10-13",6.6848,6.7483,6.6848,6.706,17590.0],["1978-10-16",6.5367,6.5367,6.4521,6.4521,26265.0],["1978-10-17",6.4521,6.4733,6.4098,6.431,22651.0],["1978-10-18",6.431,6.431,6.2406,6.2829,30602.0],["1978-10-19",6.2829,6.2829,6.1348,6.1771,27952.0],["1978-10-20",6.1348,6.1348,6.0713,6.1348,25301.0],["1978-10-23",6.1348,6.1559,6.0925,6.1348,32048.0],["1978-10-24",6.1559,6.2406,6.1559,6.1983,18795.0],["1978-10-25",6.1983,6.2194,6.0925,6.0925,30361.0],["1978-10-26",6.0925,6.1559,6.0925,6.0925,31807.0],["1978-10-27",6.0925,6.1559,6.0925,6.1136,12771.0],["1978-10-30",6.1136,6.1771,5.9656,6.1771,41687.0],["1978-10-31",6.1771,6.1771,6.029,6.0925,26988.0],["1978-11-01",6.0925,6.1559,6.029,6.0925,20964.0],["1978-11-02",6.1771,6.2829,6.1771,6.1771,33976.0],["1978-11-03",6.1771,6.2194,6.1559,6.1771,14699.0],["1978-11-06",6.1771,6.1771,6.1348,6.1348,27711.0],["1978-11-07",6.1348,6.1559,6.0502,6.0502,11084.0],["1978-11-08",6.0502,6.1136,6.029,6.1136,20000.0],["1978-11-09",6.1136,6.1348,6.029,6.029,16627.0],["1978-11-10",6.029,6.0925,6.029,6.0713,9639.0],["1978-11-13",6.0713,6.0925,6.029,6.0925,30602.0],["1978-11-14",6.0925,6.0925,6.0079,6.0502,22651.0],["1978-11-15",6.0502,6.1136,6.0079,6.029,19759.0],["1978-11-16",6.0502,6.1348,6.0502,6.0925,14940.0],["1978-11-17",6.0925,6.1771,6.0502,6.1348,16867.0],["1978-11-20",6.1771,6.2617,6.1771,6.2406,17108.0],["1978-11-21",6.2406,6.2406,6.1771,6.1983,17108.0],["1978-11-22",6.1983,6.2406,6.1771,6.2406,20723.0],["1978-11-24",6.2406,6.304,6.2406,6.2829,7711.0],["1978-11-27",6.2829,6.3463,6.2829,6.3463,16867.0],["1978-11-28",6.3463,6.3463,6.2194,6.2406,35422.0],["1978-11-29",6.1771,6.1771,6.0079,6.0079,32289.0],["1978-11-30",6.0079,6.0502,5.9867,6.0079,70361.0],["1978-12-01",6.0079,6.0713,6.0079,6.0502,24337.0],["1978-12-04",6.0502,6.0502,5.9867,5.9867,27229.0],["1978-12-05",5.9867,6.0502,5.9232,6.0079,86265.0],["1978-12-06",6.029,6.0925,6.029,6.0925,42651.0],["1978-12-07",6.0713,6.0713,6.029,6.0502,42651.0],["1978-12-08",6.0502,6.0713,6.0079,6.029,78554.0],["1978-12-11",6.029,6.0713,5.9867,6.0079,21446.0],["1978-12-12",6.0079,6.0502,5.9867,6.0502,20241.0],["1978-12-13",6.029,6.029,5.9656,6.0079,29398.0],["1978-12-14",6.0079,6.0713,5.9867,6.029,26506.0],["1978-12-15",6.029,6.0713,6.029,6.0502,16386.0],["1978-12-18",6.0502,6.0502,5.9656,6.0079,26265.0],["1978-12-19",6.0079,6.0713,6.0079,6.029,18554.0],["1978-12-20",6.029,6.029,6.0079,6.029,20482.0],["1978-12-21",6.0502,6.0925,6.0502,6.0502,19036.0],["1978-12-22",6.0502,6.1348,6.0502,6.0925,34217.0],["1978-12-26",6.0925,6.1348,6.0925,6.0925,12530.0],["1978-12-27",6.0925,6.0925,6.029,6.029,12530.0],["1978-12-28",6.029,6.0502,6.0079,6.0502,39759.0],["1978-12-29",6.0502,6.0713,6.0079,6.0713,15904.0],["1979-01-02",6.0713,6.0925,6.029,6.0713,15422.0],["1979-01-03",6.0713,6.0713,6.0502,6.0713,13253.0],["1979-01-04",6.0713,6.1559,6.0502,6.1136,35422.0],["1979-01-05",6.1136,6.2406,6.1136,6.1771,13012.0],["1979-01-08",6.1771,6.2406,6.1348,6.1348,21205.0],["1979-01-09",6.1348,6.1771,6.1136,6.1559,18554.0],["1979-01-10",6.1559,6.1771,6.1136,6.1559,37349.0],["1979-01-11",6.1559,6.1559,6.1136,6.1559,20241.0],["1979-01-12",6.1771,6.2829,6.1771,6.2194,23133.0],["1979-01-15",6.2194,6.2194,6.0925,6.2194,19277.0],["1979-01-16",6.2194,6.2194,6.1136,6.1136,15181.0],["1979-01-17",6.1136,6.1348,6.029,6.0925,19759.0],["1979-01-18",6.0925,6.1771,6.0502,6.1348,10843.0],["1979-01-19",6.1348,6.2406,6.1136,6.2194,24578.0],["1979-01-22",6.2194,6.2194,6.1559,6.1771,44819.0],["1979-01-23",6.1771,6.2406,6.1559,6.2194,22892.0],["1979-01-24",6.2194,6.2829,6.1983,6.2194,20241.0],["1979-01-25",6.2194,6.2617,6.1348,6.1771,21205.0],["1979-01-26",6.1771,6.2406,6.1348,6.1771,19277.0],["1979-01-29",6.1771,6.2406,6.1559,6.1771,63614.0],["1979-01-30",6.1771,6.2406,6.1559,6.1771,36627.0],["1979-01-31",6.1771,6.2194,6.1771,6.1983,36145.0],["1979-02-01",6.1983,6.2406,6.1559,6.1983,16145.0],["1979-02-02",6.1983,6.2406,6.1771,6.1771,34217.0],["1979-02-05",6.1771,6.1983,6.1348,6.1348,17590.0],["1979-02-06",6.1348,6.1983,6.1136,6.1348,27229.0],["1979-02-07",6.1348,6.1771,6.0925,6.1136,35422.0],["1979-02-08",6.1136,6.1559,6.0925,6.1136,48916.0],["1979-02-09",6.1136,6.1348,6.0502,6.0925,78554.0],["1979-02-12",6.0925,6.0925,6.0079,6.0079,16145.0],["1979-02-13",6.029,6.0925,6.029,6.0713,21928.0],["1979-02-14",6.0713,6.0713,6.0079,6.0502,30602.0],["1979-02-15",6.0502,6.0713,6.029,6.0713,16145.0],["1979-02-16",6.0713,6.0713,6.0079,6.0079,17349.0],["1979-02-20",6.0079,6.0713,5.9656,6.0502,16145.0],["1979-02-21",6.0502,6.0502,5.9656,5.9867,26506.0],["1979-02-22",5.9867,5.9867,5.9444,5.9656,26988.0],["1979-02-23",5.9656,5.9656,5.9232,5.9444,55422.0],["1979-02-26",5.9444,5.9867,5.8386,5.9021,23614.0],["1979-02-27",5.9021,5.9444,5.9021,5.9021,21687.0],["1979-02-28",5.9021,5.9656,5.9021,5.9656,26747.0],["1979-03-01",5.9656,5.9656,5.9232,5.9232,19277.0],["1979-03-02",5.9232,6.029,5.9232,6.0079,32530.0],["1979-03-05",6.0079,6.0713,6.0079,6.0502,28434.0],["1979-03-06",6.0502,6.0925,6.0502,6.0713,40723.0],["1979-03-07",6.0713,6.1983,6.0713,6.0925,102892.0],["1979-03-08",6.0925,6.1559,6.0713,6.1559,18795.0],["1979-03-09",6.1559,6.1771,6.0713,6.0713,152771.0],["1979-03-12",6.0713,6.0925,6.0502,6.0713,15181.0],["1979-03-13",6.0925,6.1559,6.0925,6.1348,21446.0],["1979-03-14",6.1559,6.1983,6.1559,6.1771,29880.0],["1979-03-15",6.2406,6.304,6.2406,6.304,27470.0],["1979-03-16",6.3252,6.4098,6.3252,6.3886,15904.0],["1979-03-19",6.3886,6.3886,6.3463,6.3675,14699.0],["1979-03-20",6.3675,6.4098,6.3252,6.3252,30843.0],["1979-03-21",6.3252,6.3463,6.2406,6.3463,25783.0],["1979-03-22",6.3463,6.4098,6.3252,6.3463,25783.0],["1979-03-23",6.3463,6.3675,6.2617,6.2617,17590.0],["1979-03-26",6.2617,6.3252,6.2617,6.3252,38313.0],["1979-03-27",6.3252,6.3463,6.2829,6.3463,10602.0],["1979-03-28",6.3675,6.4098,6.3675,6.3886,26506.0],["1979-03-29",6.3886,6.4098,6.3252,6.3675,18554.0],["1979-03-30",6.3675,6.431,6.3675,6.431,20241.0],["1979-04-02",6.4098,6.4098,6.304,6.304,20482.0],["1979-04-03",6.304,6.3463,6.2406,6.3463,21205.0],["1979-04-04",6.3463,6.3886,6.3463,6.3675,49639.0],["1979-04-05",6.3886,6.4733,6.3886,6.3886,22892.0],["1979-04-06",6.3886,6.5156,6.3886,6.5156,16627.0],["1979-04-09",6.5156,6.5579,6.3886,6.3886,47470.0],["1979-04-10",6.3886,6.3886,6.3252,6.3463,26988.0],["1979-04-11",6.3463,6.3886,6.1983,6.3463,14458.0],["1979-04-12",6.3463,6.431,6.3463,6.3886,22651.0],["1979-04-16",6.2617,6.2617,6.1983,6.2194,28434.0],["1979-04-17",6.2194,6.2617,6.1983,6.2406,23855.0],["1979-04-18",6.2406,6.3252,6.2406,6.2617,19036.0],["1979-04-19",6.2617,6.3886,6.2617,6.3252,23373.0],["1979-04-20",6.3252,6.3252,6.1983,6.2194,26265.0],["1979-04-23",6.2194,6.2617,6.1983,6.2406,20482.0],["1979-04-24",6.2617,6.4944,6.2617,6.4733,37349.0],["1979-04-25",6.4733,6.5367,6.4521,6.5156,26265.0],["1979-04-26",6.5156,6.5579,6.4733,6.5579,51807.0],["1979-04-27",6.5579,6.579,6.4944,6.5579,35422.0],["1979-04-30",6.5579,6.6002,6.5579,6.5579,39518.0],["1979-05-01",6.5579,6.6637,6.5579,6.6637,34940.0],["1979-05-02",6.6425,6.6425,6.5367,6.5367,47952.0],["1979-05-03",6.5367,6.579,6.5367,6.5579,12771.0],["1979-05-04",6.5579,6.579,6.4944,6.4944,126988.0],["1979-05-07",6.4521,6.4521,6.3252,6.3252,26265.0],["1979-05-08",6.3252,6.3886,6.2829,6.3886,18554.0],["1979-05-09",6.3886,6.3886,6.3463,6.3886,23133.0],["1979-05-10",6.3886,6.4733,6.3675,6.3886,36145.0],["1979-05-11",6.3886,6.3886,6.3675,6.3886,26747.0],["1979-05-14",6.3886,6.431,6.3463,6.3675,23133.0],["1979-05-15",6.3675,6.3886,6.3675,6.3886,18795.0],["1979-05-16",6.3886,6.3886,6.3252,6.3252,27470.0],["1979-05-17",6.3252,6.3675,6.2617,6.2617,51807.0],["1979-05-18",6.304,6.3252,6.304,6.304,22892.0],["1979-05-21",6.304,6.3463,6.2617,6.3252,18554.0],["1979-05-22",6.3252,6.3886,6.304,6.3886,17349.0],["1979-05-23",6.3886,6.4944,6.3886,6.4733,22892.0],["1979-05-24",6.4733,6.5367,6.4521,6.5367,46506.0],["1979-05-25",6.5367,6.5367,6.431,6.4944,16867.0],["1979-05-29",6.4944,6.5367,6.4733,6.5156,46988.0],["1979-05-30",6.4944,6.4944,6.4521,6.4521,15904.0],["1979-05-31",6.4521,6.4944,6.431,6.4521,83373.0],["1979-06-01",6.4521,6.4521,6.4098,6.4098,33735.0],["1979-06-04",6.4098,6.4521,6.3886,6.4521,23614.0],["1979-06-05",6.4521,6.4733,6.431,6.431,15904.0],["1979-06-06",6.431,6.4944,6.431,6.4733,24578.0],["1979-06-07",6.4733,6.4944,6.4521,6.4733,19518.0],["1979-06-08",6.4733,6.4944,6.431,6.4733,32048.0],["1979-06-11",6.4733,6.4733,6.431,6.431,17108.0],["1979-06-12",6.431,6.4944,6.431,6.4521,18313.0],["1979-06-13",6.4521,6.4944,6.431,6.431,23614.0],["1979-06-14",6.431,6.4521,6.3675,6.431,18795.0],["1979-06-15",6.431,6.4733,6.4098,6.431,17831.0],["1979-06-18",6.431,6.4521,6.431,6.4521,16867.0],["1979-06-19",6.4521,6.4733,6.431,6.431,16627.0],["1979-06-20",6.431,6.4733,6.431,6.4733,12289.0],["1979-06-21",6.4733,6.4944,6.431,6.4944,13494.0],["1979-06-22",6.4944,6.5579,6.4521,6.5579,42651.0],["1979-06-25",6.5579,6.5579,6.4944,6.5367,23373.0],["1979-06-26",6.5367,6.579,6.5156,6.5156,25783.0],["1979-06-27",6.5156,6.5367,6.5156,6.5367,16145.0],["1979-06-28",6.579,6.7483,6.579,6.6425,49639.0],["1979-06-29",6.6425,6.6425,6.579,6.6002,24337.0],["1979-07-02",6.6002,6.6425,6.6002,6.6002,19759.0],["1979-07-03",6.6002,6.7483,6.6002,6.6637,51807.0],["1979-07-05",6.6637,6.7271,6.6425,6.706,22651.0],["1979-07-06",6.706,6.7271,6.6637,6.7271,40964.0],["1979-07-09",6.7483,6.9598,6.7483,6.9598,61205.0],["1979-07-10",6.9598,6.9598,6.9175,6.9175,28675.0],["1979-07-11",6.9175,6.9387,6.8964,6.8964,29157.0],["1979-07-12",6.8964,6.9175,6.8964,6.9175,23855.0],["1979-07-13",6.9175,6.9175,6.8752,6.9175,34217.0],["1979-07-16",6.8964,6.8964,6.7906,6.854,33012.0],["1979-07-17",6.854,6.8752,6.8329,6.8329,21205.0],["1979-07-18",6.8329,6.8964,6.8117,6.8117,53494.0],["1979-07-19",6.7906,6.7906,6.6213,6.6637,23855.0],["1979-07-20",6.6637,6.6848,6.5367,6.5579,10843.0],["1979-07-23",6.5156,6.5156,6.4521,6.4521,31084.0],["1979-07-24",6.4521,6.4944,6.431,6.4521,25542.0],["1979-07-25",6.4521,6.5579,6.4521,6.5156,19759.0],["1979-07-26",6.5367,6.579,6.5367,6.5579,12048.0],["1979-07-27",6.5579,6.579,6.5156,6.5579,10120.0],["1979-07-30",6.5579,6.579,6.5579,6.5579,16386.0],["1979-07-31",6.5579,6.5579,6.5156,6.5367,18313.0],["1979-08-01",6.5367,6.579,6.5367,6.5367,47229.0],["1979-08-02",6.5367,6.579,6.5156,6.5367,18795.0],["1979-08-03",6.5367,6.579,6.5156,6.5579,47470.0],["1979-08-06",6.5579,6.579,6.4733,6.5579,64819.0],["1979-08-07",6.5579,6.6425,6.5579,6.6213,56627.0],["1979-08-08",6.6213,6.6848,6.5579,6.6213,52530.0],["1979-08-09",6.6213,6.6637,6.5579,6.579,20241.0],["1979-08-10",6.579,6.6002,6.5367,6.6002,31325.0],["1979-08-13",6.6002,6.6002,6.5367,6.579,32530.0],["1979-08-14",6.579,6.6002,6.5367,6.5579,39759.0],["1979-08-15",6.5579,6.6002,6.5367,6.6002,40241.0],["1979-08-16",6.6213,6.7271,6.6213,6.7271,57831.0],["1979-08-17",6.7271,6.7694,6.6848,6.7271,52530.0],["1979-08-20",6.7271,6.7906,6.7271,6.7694,27229.0],["1979-08-21",6.7694,6.7906,6.7483,6.7694,23133.0],["1979-08-22",6.7694,6.7694,6.7271,6.7483,13735.0],["1979-08-23",6.7483,6.7906,6.6848,6.7483,39277.0],["1979-08-24",6.7483,6.7694,6.6213,6.6425,29157.0],["1979-08-27",6.6425,6.6637,6.6213,6.6213,17349.0],["1979-08-28",6.6425,6.7271,6.6425,6.6637,29639.0],["1979-08-29",6.6637,6.7271,6.6637,6.7271,39518.0],["1979-08-30",6.7271,6.7271,6.6213,6.6425,49639.0],["1979-08-31",6.6425,6.6848,6.6425,6.6848,15422.0],["1979-09-04",6.6848,6.706,6.6213,6.6848,124337.0],["1979-09-05",6.6848,6.6848,6.6213,6.6425,45301.0],["1979-09-06",6.6425,6.6848,6.6425,6.6637,16867.0],["1979-09-07",6.6637,6.7483,6.6637,6.7271,46024.0],["1979-09-10",6.706,6.706,6.6425,6.6848,47470.0],["1979-09-11",6.6848,6.7271,6.6425,6.6425,34940.0],["1979-09-12",6.6425,6.6848,6.6425,6.6425,54699.0],["1979-09-13",6.6637,6.7271,6.6637,6.6637,16145.0],["1979-09-14",6.6637,6.706,6.6002,6.6637,77108.0],["1979-09-17",6.6637,6.6848,6.6002,6.6425,40241.0],["1979-09-18",6.6425,6.6425,6.5579,6.6002,103855.0],["1979-09-19",6.6002,6.6002,6.4944,6.5367,15663.0],["1979-09-20",6.5367,6.6213,6.5367,6.6213,98554.0],["1979-09-21",6.6213,6.6637,6.5367,6.6637,49639.0],["1979-09-24",6.6637,6.6637,6.6002,6.6002,12289.0],["1979-09-25",6.6002,6.6637,6.579,6.6002,88434.0],["1979-09-26",6.6002,6.6425,6.579,6.6213,61928.0],["1979-09-27",6.6213,6.6425,6.6002,6.6002,61205.0],["1979-09-28",6.6002,6.6425,6.6002,6.6002,53735.0],["1979-10-01",6.6002,6.6213,6.579,6.6002,57831.0],["1979-10-02",6.6002,6.6002,6.5579,6.5579,11084.0],["1979-10-03",6.5579,6.579,6.4521,6.4733,32530.0],["1979-10-04",6.4733,6.6002,6.4733,6.6002,24578.0],["1979-10-05",6.6002,6.6002,6.4521,6.4733,29639.0],["1979-10-08",6.4733,6.5156,6.431,6.431,19518.0],["1979-10-09",6.431,6.4733,6.3252,6.3463,29157.0],["1979-10-10",6.304,6.304,6.0502,6.0502,40241.0],["1979-10-11",6.0713,6.1983,6.0713,6.1136,22651.0],["1979-10-12",6.1348,6.1983,6.1348,6.1771,22651.0],["1979-10-15",6.1348,6.1348,6.0502,6.0502,33012.0],["1979-10-16",6.0502,6.0925,5.9656,5.9656,22169.0],["1979-10-17",5.9656,6.0502,5.9656,5.9656,24819.0],["1979-10-18",5.9656,6.0079,5.9656,5.9656,35904.0],["1979-10-19",5.9656,6.0079,5.9656,6.0079,19759.0],["1979-10-22",5.9656,5.9656,5.7963,5.8175,37349.0],["1979-10-23",5.8809,5.9656,5.8809,5.9444,40964.0],["1979-10-24",5.9444,6.0079,5.9232,5.9232,20723.0],["1979-10-25",5.9232,5.9656,5.9232,5.9232,31807.0],["1979-10-26",5.9232,5.9656,5.9232,5.9444,27952.0],["1979-10-29",5.9444,5.9867,5.9444,5.9444,14940.0],["1979-10-30",5.9444,5.9867,5.9232,5.9656,29157.0],["1979-10-31",5.9656,6.0079,5.9444,5.9867,24096.0],["1979-11-01",5.9867,6.029,5.9867,6.0079,17590.0],["1979-11-02",6.0079,6.0502,6.0079,6.0079,33735.0],["1979-11-05",6.0079,6.029,5.9656,5.9656,21928.0],["1979-11-06",5.9656,5.9867,5.9021,5.9021,24096.0],["1979-11-07",5.9021,5.9444,5.8809,5.9232,22651.0],["1979-11-08",5.9232,5.9444,5.8809,5.9021,15422.0],["1979-11-09",5.9021,5.9444,5.9021,5.9444,17831.0],["1979-11-12",5.9444,5.9867,5.9232,5.9232,20964.0],["1979-11-13",5.9232,5.9867,5.9021,5.9232,36627.0],["1979-11-14",5.9232,5.9656,5.9021,5.9021,15904.0],["1979-11-15",5.9021,5.9444,5.8809,5.9021,15181.0],["1979-11-16",5.9021,5.9444,5.8809,5.9021,26506.0],["1979-11-19",5.9021,5.9232,5.8386,5.8598,43373.0],["1979-11-20",5.8598,5.9232,5.8386,5.9021,33494.0],["1979-11-21",5.8598,5.8598,5.7117,5.754,27229.0],["1979-11-23",5.754,5.8386,5.754,5.754,41687.0],["1979-11-26",5.754,5.9232,5.7329,5.9232,38072.0],["1979-11-27",5.9656,6.0502,5.9656,5.9867,68434.0],["1979-11-28",5.9867,6.0925,5.9656,6.0502,28675.0],["1979-11-29",6.0502,6.0925,6.0079,6.0713,35663.0],["1979-11-30",6.029,6.029,5.9021,5.9232,27229.0],["1979-12-03",5.9232,5.9232,5.7963,5.8598,41928.0],["1979-12-04",5.8598,5.9021,5.8598,5.8598,17590.0],["1979-12-05",5.8598,6.0713,5.8386,5.8386,42892.0],["1979-12-06",5.8386,5.8598,5.7963,5.8386,18795.0],["1979-12-07",5.8386,5.9021,5.7752,5.7963,18313.0],["1979-12-10",5.7963,5.8386,5.7963,5.8175,37590.0],["1979-12-11",5.8175,5.8809,5.7963,5.8809,34699.0],["1979-12-12",5.8809,5.8809,5.8175,5.8175,31566.0],["1979-12-13",5.8175,5.8809,5.7752,5.8386,58313.0],["1979-12-14",5.8386,5.8809,5.8175,5.8175,38795.0],["1979-12-17",5.8598,5.9232,5.8598,5.8809,46747.0],["1979-12-18",5.8809,5.9232,5.8809,5.8809,27711.0],["1979-12-19",5.8809,5.9867,5.8809,5.9444,114699.0],["1979-12-20",5.9444,6.0079,5.9232,5.9656,47711.0],["1979-12-21",5.9867,6.1771,5.9867,6.0079,58554.0],["1979-12-24",6.0079,6.029,5.8598,5.9232,25783.0],["1979-12-26",5.9232,5.9867,5.9021,5.9656,17108.0],["1979-12-27",5.9656,6.0079,5.9656,6.0079,15663.0],["1979-12-28",6.0079,6.0713,5.9867,6.029,34940.0],["1979-12-31",6.029,6.0713,5.9656,6.029,21446.0],["1980-01-02",6.029,6.0713,5.9021,5.9021,102892.0],["1980-01-03",5.9021,6.0925,5.8809,6.029,100000.0],["1980-01-04",6.029,6.0502,5.9656,5.9656,32771.0],["1980-01-07",5.9656,6.0713,5.9656,6.029,19277.0],["1980-01-08",6.0502,6.1348,6.0502,6.1136,27711.0],["1980-01-09",6.1136,6.1559,6.0925,6.1136,18795.0],["1980-01-10",6.1136,6.1348,6.0713,6.1348,23133.0],["1980-01-11",6.1348,6.1559,6.1136,6.1348,26506.0],["1980-01-14",6.1348,6.1559,6.0079,6.0079,25783.0],["1980-01-15",6.0079,6.0925,5.9021,6.0502,65783.0],["1980-01-16",6.0502,6.1771,6.0502,6.0502,46506.0],["1980-01-17",6.0502,6.1559,6.0502,6.0713,29639.0],["1980-01-18",6.0713,6.1348,6.029,6.0925,27711.0],["1980-01-21",6.0925,6.1559,6.0502,6.0925,19277.0],["1980-01-22",6.0925,6.1136,6.029,6.029,19036.0],["1980-01-23",6.029,6.0713,5.9867,6.029,21205.0],["1980-01-24",6.029,6.1136,6.0079,6.0713,36386.0],["1980-01-25",6.0713,6.0925,6.0079,6.0502,19036.0],["1980-01-28",6.0502,6.0502,5.9444,5.9444,29398.0],["1980-01-29",5.9444,6.0079,5.9444,5.9444,20482.0],["1980-01-30",5.9444,6.0079,5.9232,5.9444,27470.0],["1980-01-31",5.9444,5.9867,5.8598,5.9232,33735.0],["1980-02-01",5.9232,5.9656,5.9021,5.9021,22892.0],["1980-02-04",5.9021,5.9232,5.9021,5.9021,111807.0],["1980-02-05",5.8809,5.8809,5.8175,5.8386,129157.0],["1980-02-06",5.8386,5.8598,5.7329,5.754,64819.0],["1980-02-07",5.754,5.754,5.5425,5.5848,41446.0],["1980-02-08",5.5848,5.6271,5.5213,5.6271,78795.0],["1980-02-11",5.6271,5.6482,5.479,5.5425,150361.0],["1980-02-12",5.5425,5.6271,5.5425,5.6059,340482.0],["1980-02-13",5.6059,5.6694,5.5848,5.6059,303614.0],["1980-02-14",5.6059,5.6271,5.5425,5.5636,71325.0],["1980-02-15",5.5636,5.5848,5.4155,5.479,133253.0],["1980-02-19",5.4579,5.4579,5.3944,5.4579,131566.0],["1980-02-20",5.4578,5.5213,5.4155,5.5213,54458.0],["1980-02-21",5.5213,5.5213,5.4155,5.4367,242410.0],["1980-02-22",5.4367,5.479,5.4155,5.4155,26265.0],["1980-02-25",5.4155,5.4578,5.3944,5.3944,34699.0],["1980-02-26",5.3944,5.4578,5.3309,5.3309,457349.0],["1980-02-27",5.3309,5.3521,5.3309,5.3521,32048.0],["1980-02-28",5.3521,5.3521,5.2463,5.2886,94217.0],["1980-02-29",5.2886,5.3309,5.2463,5.2675,228434.0],["1980-03-03",5.2675,5.3521,5.2463,5.2463,40723.0],["1980-03-04",5.2463,5.2886,5.2463,5.2463,26506.0],["1980-03-05",5.2463,5.3098,5.1828,5.2463,42410.0],["1980-03-06",5.2463,5.2675,5.1828,5.1828,49639.0],["1980-03-07",5.1828,5.2463,5.1828,5.1828,36145.0],["1980-03-10",5.1828,5.204,5.0348,5.0771,40241.0],["1980-03-11",5.0771,5.204,5.0771,5.0771,59518.0],["1980-03-12",5.0771,5.1194,5.0136,5.0559,27470.0],["1980-03-13",5.0559,5.0771,4.9925,5.0136,28675.0],["1980-03-14",5.0136,5.0348,4.929,4.9925,156627.0],["1980-03-17",4.9925,5.0136,4.929,4.9925,60482.0],["1980-03-18",4.9713,4.9713,4.8444,4.8867,37108.0],["1980-03-19",4.8867,4.9501,4.8444,4.8444,46265.0],["1980-03-20",4.8444,4.8867,4.7386,4.7386,31084.0],["1980-03-21",4.7809,4.929,4.7809,4.8867,27711.0],["1980-03-24",4.8867,4.9501,4.6963,4.7809,100482.0],["1980-03-25",4.7386,4.7386,4.6751,4.7174,37831.0],["1980-03-26",4.7174,4.7386,4.7174,4.7386,21446.0],["1980-03-27",4.7386,4.7386,4.6117,4.654,31084.0],["1980-03-28",4.654,4.7809,4.6328,4.7809,34940.0],["1980-03-31",4.8655,5.0559,4.8655,4.9078,55422.0],["1980-04-01",4.9078,4.9501,4.7809,4.7809,23133.0],["1980-04-02",4.8021,4.9078,4.8021,4.8867,48434.0],["1980-04-03",4.929,5.1194,4.929,5.0771,20482.0],["1980-04-07",5.0771,5.0771,5.0136,5.0771,18554.0],["1980-04-08",5.0771,5.0771,5.0136,5.0771,26265.0],["1980-04-09",5.0771,5.0982,5.0136,5.0559,31084.0],["1980-04-10",5.0559,5.1194,5.0348,5.0348,17590.0],["1980-04-11",5.0348,5.0982,4.9924,5.0348,55663.0],["1980-04-14",5.0348,5.0348,4.9078,4.9078,160482.0],["1980-04-15",4.9078,4.9925,4.9078,4.929,15663.0],["1980-04-16",4.929,5.0136,4.8655,4.9078,60964.0],["1980-04-17",4.9078,4.929,4.8444,4.8867,36867.0],["1980-04-18",4.8867,4.9078,4.8021,4.8021,36627.0],["1980-04-21",4.8021,4.8867,4.8021,4.8655,27470.0],["1980-04-22",4.8655,4.9713,4.8655,4.9501,38795.0],["1980-04-23",4.9501,4.9713,4.8655,4.8655,30120.0],["1980-04-24",4.8655,4.9713,4.8444,4.9078,23133.0],["1980-04-25",4.9078,4.9925,4.8867,4.9078,19036.0],["1980-04-28",4.929,4.9925,4.929,4.929,25301.0],["1980-04-29",4.929,5.0348,4.929,4.9925,29880.0],["1980-04-30",4.9925,5.1194,4.9925,5.1194,40723.0],["1980-05-01",5.1194,5.1617,4.9925,5.0136,30120.0],["1980-05-02",5.0136,5.1194,5.0136,5.0559,46265.0],["1980-05-05",5.0559,5.2252,5.0559,5.204,31807.0],["1980-05-06",5.204,5.2463,5.1828,5.204,45783.0],["1980-05-07",5.204,5.2463,5.1617,5.2252,28434.0],["1980-05-08",5.2252,5.3098,5.1617,5.204,92048.0],["1980-05-09",5.204,5.2463,5.1617,5.2252,36386.0],["1980-05-12",5.2252,5.2252,5.1828,5.204,31566.0],["1980-05-13",5.204,5.2675,5.204,5.2252,34940.0],["1980-05-14",5.2252,5.2675,5.1828,5.1828,32771.0],["1980-05-15",5.1828,5.2463,5.1828,5.204,25060.0],["1980-05-16",5.2251,5.2886,5.2251,5.2463,34217.0],["1980-05-19",5.2463,5.3098,5.2463,5.2463,23373.0],["1980-05-20",5.2675,5.3309,5.2675,5.2675,27711.0],["1980-05-21",5.2675,5.3521,5.2675,5.3098,29157.0],["1980-05-22",5.3309,5.3944,5.3309,5.3732,26747.0],["1980-05-23",5.3732,5.4367,5.3098,5.3521,51566.0],["1980-05-27",5.3521,5.3732,5.3309,5.3521,59518.0],["1980-05-28",5.3521,5.3732,5.2886,5.3732,38554.0],["1980-05-29",5.3732,5.4155,5.3309,5.3521,29880.0],["1980-05-30",5.3521,5.3732,5.2886,5.3521,29880.0],["1980-06-02",5.3521,5.3521,5.2675,5.2675,33735.0],["1980-06-03",5.2675,5.3521,5.2675,5.3309,20241.0],["1980-06-04",5.3309,5.3944,5.3098,5.3309,37590.0],["1980-06-05",5.3521,5.4155,5.3521,5.3521,57108.0],["1980-06-06",5.3521,5.3944,5.3309,5.3521,33253.0],["1980-06-09",5.3521,5.3944,5.2675,5.3098,41687.0],["1980-06-10",5.3098,5.3944,5.2886,5.3944,43133.0],["1980-06-11",5.3944,5.4155,5.3309,5.3732,55422.0],["1980-06-12",5.3732,5.4155,5.3309,5.3309,43855.0],["1980-06-13",5.3521,5.479,5.3521,5.4367,44819.0],["1980-06-16",5.4367,5.5002,5.4367,5.5002,39277.0],["1980-06-17",5.5425,5.6482,5.5425,5.5636,30120.0],["1980-06-18",5.5636,5.6482,5.5636,5.5848,37108.0],["1980-06-19",5.5848,5.6271,5.5848,5.5848,20482.0],["1980-06-20",5.5848,5.6271,5.5425,5.5425,42169.0],["1980-06-23",5.5425,5.6905,5.5425,5.6905,46988.0],["1980-06-24",5.754,5.8598,5.754,5.8598,32048.0],["1980-06-25",5.8598,5.8598,5.8175,5.8598,29157.0],["1980-06-26",5.8598,5.8598,5.754,5.754,33735.0],["1980-06-27",5.754,5.7963,5.7329,5.7963,30120.0],["1980-06-30",5.7963,5.8175,5.6482,5.6905,37831.0],["1980-07-01",5.6694,5.6694,5.5636,5.6059,30602.0],["1980-07-02",5.6059,5.6271,5.479,5.5425,39277.0],["1980-07-03",5.5425,5.6271,5.5002,5.6271,27952.0],["1980-07-07",5.6482,5.754,5.6482,5.7329,35904.0],["1980-07-08",5.7329,5.7752,5.6905,5.6905,25542.0],["1980-07-09",5.6905,5.7963,5.6271,5.7117,37108.0],["1980-07-10",5.7117,5.754,5.6271,5.6694,29157.0],["1980-07-11",5.6694,5.7117,5.6271,5.6694,22169.0],["1980-07-14",5.6482,5.6482,5.4155,5.4367,39036.0],["1980-07-15",5.4367,5.5002,5.3732,5.3732,39759.0],["1980-07-16",5.3732,5.4578,5.2886,5.3309,42169.0],["1980-07-17",5.3309,5.3732,5.2675,5.3098,30120.0],["1980-07-18",5.3098,5.3732,5.3098,5.3732,34458.0],["1980-07-21",5.3732,5.479,5.3521,5.4367,35181.0],["1980-07-22",5.4367,5.4579,5.3521,5.3521,80241.0],["1980-07-23",5.3521,5.3944,5.3521,5.3521,51084.0],["1980-07-24",5.3521,5.3732,5.3098,5.3521,51807.0],["1980-07-25",5.3309,5.3309,5.2675,5.3309,28675.0],["1980-07-28",5.3309,5.4155,5.3309,5.3732,53012.0],["1980-07-29",5.3732,5.4155,5.3732,5.3944,40482.0],["1980-07-30",5.3944,5.4578,5.3732,5.3944,52048.0],["1980-07-31",5.3944,5.4367,5.0982,5.4155,36867.0],["1980-08-01",5.4155,5.4367,5.3732,5.4155,35904.0],["1980-08-04",5.4155,5.4155,5.3732,5.4155,41928.0],["1980-08-05",5.4155,5.4155,5.3732,5.4155,29639.0],["1980-08-06",5.4155,5.5848,5.4155,5.5848,53494.0],["1980-08-07",5.6482,5.8386,5.6482,5.8386,59036.0],["1980-08-08",5.8175,5.8175,5.6905,5.7117,55181.0],["1980-08-11",5.7117,5.8598,5.6482,5.6482,48193.0],["1980-08-12",5.6482,5.6694,5.4578,5.5213,427470.0],["1980-08-13",5.5213,5.5636,5.5002,5.5425,287229.0],["1980-08-14",5.5213,5.5213,5.4367,5.4579,49639.0],["1980-08-15",5.4578,5.5002,5.4578,5.5002,66988.0],["1980-08-18",5.5002,5.5002,5.4155,5.4579,32289.0],["1980-08-19",5.4579,5.479,5.3944,5.479,34217.0],["1980-08-20",5.479,5.479,5.3944,5.3944,29639.0],["1980-08-21",5.4155,5.479,5.4155,5.479,23373.0],["1980-08-22",5.479,5.5425,5.4578,5.5002,36627.0],["1980-08-25",5.479,5.479,5.3944,5.4155,34940.0],["1980-08-26",5.4155,5.479,5.3732,5.3944,78072.0],["1980-08-27",5.3944,5.4367,5.3098,5.3098,36627.0],["1980-08-28",5.3098,5.3309,5.2675,5.2675,37108.0],["1980-08-29",5.2675,5.3732,5.2675,5.3309,62169.0],["1980-09-02",5.3309,5.3944,5.3098,5.3732,35904.0],["1980-09-03",5.3732,5.3944,5.3309,5.3944,56867.0],["1980-09-04",5.3944,5.5002,5.3944,5.4367,44578.0],["1980-09-05",5.4367,5.6271,5.4367,5.479,43855.0],["1980-09-08",5.479,5.6059,5.4367,5.6059,35904.0],["1980-09-09",5.6059,5.754,5.5848,5.754,37831.0],["1980-09-10",5.754,5.7752,5.6694,5.6694,72771.0],["1980-09-11",5.6694,5.7117,5.6271,5.6271,26506.0],["1980-09-12",5.6271,5.6905,5.6059,5.6271,22892.0],["1980-09-15",5.6271,5.6482,5.5213,5.5636,35904.0],["1980-09-16",5.5636,5.6271,5.5213,5.5213,33976.0],["1980-09-17",5.5213,5.5848,5.5002,5.5636,27711.0],["1980-09-18",5.5636,5.6482,5.5213,5.5213,46988.0],["1980-09-19",5.5636,5.6905,5.5636,5.6059,32289.0],["1980-09-22",5.6059,5.6482,5.5636,5.6271,36627.0],["1980-09-23",5.6271,5.6694,5.5425,5.5848,68434.0],["1980-09-24",5.5848,5.6482,5.5636,5.6482,26747.0],["1980-09-25",5.6482,5.6906,5.6271,5.6482,38554.0],["1980-09-26",5.6482,5.6694,5.4155,5.4155,55904.0],["1980-09-29",5.3944,5.3944,5.3098,5.3521,33735.0],["1980-09-30",5.3521,5.3732,5.2886,5.3098,40000.0],["1980-10-01",5.3098,5.3732,5.2675,5.3732,40241.0],["1980-10-02",5.3732,5.5425,5.3309,5.5425,33735.0],["1980-10-03",5.5425,5.5848,5.5002,5.5848,45301.0],["1980-10-06",5.5848,5.6482,5.5213,5.6271,32048.0],["1980-10-07",5.6271,5.6482,5.5636,5.6271,33976.0],["1980-10-08",5.6271,5.6482,5.5848,5.6482,25783.0],["1980-10-09",5.6482,5.7329,5.6059,5.7329,34217.0],["1980-10-10",5.7329,5.7963,5.5425,5.6694,47470.0],["1980-10-13",5.6694,5.6694,5.5636,5.6271,47711.0],["1980-10-14",5.6271,5.7117,5.5848,5.5848,55422.0],["1980-10-15",5.5848,5.6694,5.5848,5.6482,23133.0],["1980-10-16",5.6482,5.6906,5.6059,5.6482,50361.0],["1980-10-17",5.6482,5.6905,5.5213,5.5213,54217.0],["1980-10-20",5.3944,5.3944,5.2886,5.3098,26265.0],["1980-10-21",5.3098,5.3944,5.3098,5.3098,57349.0],["1980-10-22",5.3098,5.3521,5.3098,5.3098,34699.0],["1980-10-23",5.3098,5.3309,5.2675,5.2675,46747.0],["1980-10-24",5.2675,5.3098,5.2463,5.2675,38795.0],["1980-10-27",5.2675,5.3098,5.2252,5.2252,49880.0],["1980-10-28",5.2252,5.2252,5.1828,5.1828,49398.0],["1980-10-29",5.1828,5.2252,5.1828,5.2252,29639.0],["1980-10-30",5.2252,5.2252,5.1828,5.1828,26988.0],["1980-10-31",5.1828,5.2463,5.1617,5.2252,44096.0],["1980-11-03",5.2252,5.2886,5.204,5.204,30602.0],["1980-11-05",5.204,5.2886,5.1828,5.1828,38313.0],["1980-11-06",5.1828,5.2252,5.1828,5.1828,45060.0],["1980-11-07",5.1828,5.2463,5.1405,5.1617,49639.0],["1980-11-10",5.1617,5.1828,5.0982,5.1194,80482.0],["1980-11-11",5.1405,5.2252,5.1405,5.1405,102169.0],["1980-11-12",5.1405,5.204,5.1405,5.1617,27952.0],["1980-11-13",5.1617,5.3309,5.1405,5.1405,53494.0],["1980-11-14",5.1405,5.1828,5.0559,5.0559,526747.0],["1980-11-17",5.0559,5.1617,5.0348,5.1194,49398.0],["1980-11-18",5.1194,5.204,5.1194,5.1405,39036.0],["1980-11-19",5.1405,5.1405,5.0771,5.0982,48675.0],["1980-11-20",5.0982,5.1405,5.0771,5.1405,44578.0],["1980-11-21",5.1405,5.204,5.0771,5.0771,31325.0],["1980-11-24",5.0771,5.0771,4.9925,4.9925,52289.0],["1980-11-25",4.9925,5.0559,4.9713,5.0136,75904.0],["1980-11-26",5.0136,5.0559,4.9924,5.0348,61446.0],["1980-11-28",5.0348,5.0559,4.9078,4.9925,26747.0],["1980-12-01",4.9925,5.0136,4.9078,4.929,51325.0],["1980-12-02",4.929,4.9713,4.8867,4.9078,44096.0],["1980-12-03",4.9078,4.9713,4.7598,4.8232,191566.0],["1980-12-04",4.8232,4.8655,4.7598,4.8444,57349.0],["1980-12-05",4.8444,4.9078,4.8444,4.8655,43133.0],["1980-12-08",4.8655,4.8867,4.8021,4.8444,39036.0],["1980-12-09",4.8444,4.8867,4.7598,4.7598,54458.0],["1980-12-10",4.7598,4.7809,4.6117,4.6117,75663.0],["1980-12-11",4.6117,4.6751,4.5694,4.6117,45301.0],["1980-12-12",4.6117,4.6963,4.5905,4.654,60482.0],["1980-12-15",4.6963,4.8444,4.6963,4.8021,74940.0],["1980-12-16",4.8021,4.8444,4.654,4.7174,177831.0],["1980-12-17",4.7174,4.7386,4.654,4.7386,44578.0],["1980-12-18",4.7386,4.8444,4.7174,4.8232,109398.0],["1980-12-19",4.8232,4.9078,4.7809,4.8444,73253.0],["1980-12-22",4.8444,4.8867,4.7809,4.8867,106747.0],["1980-12-23",4.9078,4.9713,4.9078,4.9078,118313.0],["1980-12-24",4.9501,5.0559,4.9501,5.0559,44819.0],["1980-12-26",5.0559,5.1405,5.0559,5.0982,24578.0],["1980-12-29",5.0982,5.204,5.0982,5.1405,74458.0],["1980-12-30",5.1405,5.204,5.1194,5.1828,43855.0],["1980-12-31",5.1828,5.2463,5.1405,5.1405,40241.0],["1981-01-02",5.1617,5.2886,5.1617,5.2463,32530.0],["1981-01-05",5.2463,5.3098,5.204,5.2463,63373.0],["1981-01-06",5.2886,5.4579,5.2886,5.4155,53494.0],["1981-01-07",5.3732,5.3732,5.2252,5.2886,72048.0],["1981-01-08",5.2886,5.3521,5.2463,5.2675,56867.0],["1981-01-09",5.2675,5.3098,5.2675,5.2675,25783.0],["1981-01-12",5.2463,5.2463,5.0982,5.0982,47470.0],["1981-01-13",5.0982,5.1405,5.0559,5.0982,45301.0],["1981-01-14",5.0982,5.2252,5.0771,5.1617,31325.0],["1981-01-15",5.1617,5.2252,5.1194,5.1828,42169.0],["1981-01-16",5.1828,5.2463,5.1617,5.2252,26024.0],["1981-01-19",5.2252,5.2252,5.1617,5.204,31807.0],["1981-01-20",5.204,5.2252,5.1194,5.1194,45542.0],["1981-01-21",5.1194,5.1828,5.0982,5.1617,79759.0],["1981-01-22",5.1617,5.204,5.0771,5.0982,38554.0],["1981-01-23",5.0982,5.1405,5.0771,5.0982,19036.0],["1981-01-26",5.0982,5.1405,5.0348,5.0559,28193.0],["1981-01-27",5.0559,5.0982,5.0136,5.0136,23855.0],["1981-01-28",5.0348,5.0982,5.0348,5.0348,34699.0],["1981-01-29",5.0348,5.0771,4.9925,4.9925,29880.0],["1981-01-30",4.9924,5.0559,4.9924,5.0348,17349.0],["1981-02-02",5.0348,5.0771,4.9925,4.9925,21446.0],["1981-02-03",4.9924,5.0559,4.9924,5.0348,33735.0],["1981-02-04",5.0348,5.0348,4.9713,4.9925,25060.0],["1981-02-05",4.9925,5.0348,4.9501,5.0136,61205.0],["1981-02-06",5.0348,5.0771,5.0348,5.0559,32048.0],["1981-02-09",5.0559,5.0771,4.9501,4.9501,35422.0],["1981-02-10",4.9501,4.9925,4.929,4.9925,39518.0],["1981-02-11",4.9925,4.9925,4.929,4.9501,63373.0],["1981-02-12",4.9501,4.9713,4.929,4.9501,27952.0],["1981-02-13",4.929,4.929,4.8655,4.8655,107229.0],["1981-02-17",4.8655,4.929,4.8655,4.9078,35663.0],["1981-02-18",4.9078,4.9501,4.9078,4.9501,42892.0],["1981-02-19",4.9501,4.9925,4.8867,4.9713,68916.0],["1981-02-20",4.9713,5.0348,4.929,4.9925,21687.0],["1981-02-23",4.9925,5.0136,4.929,4.929,330843.0],["1981-02-24",4.929,4.9501,4.8655,4.8867,54940.0],["1981-02-25",4.8867,4.8867,4.8444,4.8867,93976.0],["1981-02-26",4.8867,4.929,4.8867,4.9078,70120.0],["1981-02-27",4.9078,4.9501,4.8655,4.8867,35904.0],["1981-03-02",4.8867,4.9078,4.8021,4.8867,43133.0],["1981-03-03",4.8867,4.929,4.8444,4.8444,39518.0],["1981-03-04",4.8444,4.8867,4.8444,4.8655,29639.0],["1981-03-05",4.8655,4.8867,4.8444,4.8655,43855.0],["1981-03-06",4.8655,4.8867,4.8232,4.8444,44337.0],["1981-03-09",4.8444,4.8655,4.8232,4.8655,77349.0],["1981-03-10",4.8655,4.8867,4.8444,4.8444,75181.0],["1981-03-11",4.8444,4.8867,4.8444,4.8867,137590.0],["1981-03-12",4.9078,4.9925,4.9078,4.9925,83373.0],["1981-03-13",4.9925,5.0348,4.9501,4.9925,60241.0],["1981-03-16",4.9501,5.0559,4.9501,5.0559,62651.0],["1981-03-17",5.0559,5.204,5.0559,5.1194,104578.0],["1981-03-18",5.1194,5.1828,5.0982,5.1828,225060.0],["1981-03-19",5.204,5.4579,5.204,5.3732,101687.0],["1981-03-20",5.4579,5.754,5.4579,5.6905,259759.0],["1981-03-23",5.6906,5.9021,5.6482,5.8598,366024.0],["1981-03-24",5.8598,5.9444,5.754,5.8809,357349.0],["1981-03-25",5.9656,6.304,5.9656,6.2194,524337.0],["1981-03-26",6.2194,6.3886,6.0925,6.0925,390602.0],["1981-03-27",6.0925,6.3252,6.029,6.3252,592289.0],["1981-03-30",6.3463,6.7483,6.3463,6.579,1025783.0],["1981-03-31",6.579,6.579,6.579,6.579,0.0],["1981-04-01",7.0444,7.4887,7.0444,7.4041,2678313.0],["1981-04-02",7.4041,7.4041,7.0656,7.1291,1455904.0],["1981-04-03",7.129,7.2771,7.129,7.256,885783.0],["1981-04-06",7.2348,7.2348,7.1079,7.1714,495663.0],["1981-04-07",7.2348,7.6579,7.2348,7.4675,970120.0],["1981-04-08",7.4675,7.4675,7.3194,7.4252,467711.0],["1981-04-09",7.4252,7.4675,7.3194,7.4252,225783.0],["1981-04-10",7.3406,7.3406,7.2137,7.2348,184819.0],["1981-04-13",7.2137,7.2137,7.1079,7.1502,249639.0],["1981-04-14",7.1079,7.1079,6.9598,7.0867,203614.0],["1981-04-15",7.0867,7.2348,7.0233,7.2348,233976.0],["1981-04-16",7.2348,7.256,7.0867,7.1714,96386.0],["1981-04-20",7.1079,7.1079,6.981,7.0021,164578.0],["1981-04-21",7.0021,7.0233,6.6637,6.8117,540482.0],["1981-04-22",6.8329,7.0867,6.8329,7.0444,331084.0],["1981-04-23",7.0867,7.3406,7.0867,7.1925,424819.0],["1981-04-24",7.1925,7.2348,7.1291,7.2348,1314699.0],["1981-04-27",7.1925,7.1925,7.1079,7.1502,134699.0],["1981-04-28",7.1502,7.1502,6.9598,7.0233,120723.0],["1981-04-29",7.0233,7.0233,6.8964,6.9387,129639.0],["1981-04-30",6.9175,6.9175,6.8117,6.8752,117349.0],["1981-05-01",6.8964,6.9598,6.8964,6.9175,85060.0],["1981-05-04",6.9175,6.9598,6.8329,6.8752,118554.0],["1981-05-05",6.8752,6.9598,6.8752,6.8964,61205.0],["1981-05-06",6.8964,6.9598,6.8964,6.8964,114217.0],["1981-05-07",6.8964,6.9387,6.8752,6.9175,60723.0],["1981-05-08",6.9175,6.9175,6.7694,6.8117,98313.0],["1981-05-11",6.8117,6.8117,6.7483,6.7483,64337.0],["1981-05-12",6.7483,6.7483,6.7271,6.7483,58554.0],["1981-05-13",6.7483,6.7906,6.7271,6.7694,55904.0],["1981-05-14",6.7906,6.854,6.7906,6.8329,71325.0],["1981-05-15",6.854,7.0233,6.854,7.0233,83373.0],["1981-05-18",7.0233,7.0444,6.9387,6.9387,42169.0],["1981-05-19",6.9387,6.9387,6.8752,6.9175,63373.0],["1981-05-20",6.9175,6.9175,6.8117,6.8329,60964.0],["1981-05-21",6.8329,6.8752,6.7483,6.7483,73976.0],["1981-05-22",6.7483,6.8752,6.7271,6.8117,76386.0],["1981-05-26",6.8117,7.1502,6.6848,7.1502,156386.0],["1981-05-27",7.1502,7.1714,7.0233,7.1502,277349.0],["1981-05-28",7.1502,7.1925,7.1079,7.1291,129157.0],["1981-05-29",7.1291,7.2137,7.1079,7.1291,124337.0],["1981-06-01",7.1291,7.1502,7.0233,7.0233,193735.0],["1981-06-02",7.0021,7.0021,6.7694,6.7694,46265.0],["1981-06-03",6.7694,6.8329,6.7271,6.8117,47952.0],["1981-06-04",6.8117,6.854,6.7694,6.7906,46747.0],["1981-06-05",6.7906,6.8329,6.7906,6.7906,46747.0],["1981-06-08",6.7906,6.854,6.7906,6.8117,128193.0],["1981-06-09",6.8117,6.8329,6.8117,6.8117,79759.0],["1981-06-10",6.8117,6.8117,6.706,6.7483,54699.0],["1981-06-11",6.7483,7.0233,6.6637,6.854,2653012.0],["1981-06-12",6.854,7.0867,6.8117,7.0021,152530.0],["1981-06-15",7.0021,7.1714,7.0021,7.1079,171807.0],["1981-06-16",7.1079,7.1291,7.0021,7.0021,177349.0],["1981-06-17",7.0021,7.0867,6.9598,7.0444,59036.0],["1981-06-18",7.0444,7.1502,7.0233,7.0444,72048.0],["1981-06-19",7.0444,7.0867,6.9387,6.9387,43373.0],["1981-06-22",6.9598,7.0444,6.9598,7.0021,42651.0],["1981-06-23",7.0021,7.0444,6.981,7.0233,51807.0],["1981-06-24",7.0233,7.0233,6.8964,6.9387,75181.0],["1981-06-25",6.9387,7.0021,6.8117,6.854,46988.0],["1981-06-26",6.854,6.8752,6.7906,6.7906,71325.0],["1981-06-29",6.7906,6.8117,6.706,6.7271,59277.0],["1981-06-30",6.7271,6.7906,6.7271,6.7694,120723.0],["1981-07-01",6.7694,6.7906,6.7694,6.7694,49880.0],["1981-07-02",6.8117,6.9598,6.8117,6.8117,174217.0],["1981-07-06",6.8117,6.854,6.6848,6.7271,103614.0],["1981-07-07",6.7694,6.7906,6.7694,6.7906,59036.0],["1981-07-08",6.7906,6.8329,6.7271,6.7694,47952.0],["1981-07-09",6.7694,6.8117,6.7271,6.7483,33735.0],["1981-07-10",6.7483,6.8117,6.7271,6.7483,133494.0],["1981-07-13",6.6637,6.6637,6.6002,6.6213,37349.0],["1981-07-14",6.6213,6.6213,6.4521,6.4733,52289.0],["1981-07-15",6.4944,6.6213,6.4944,6.6002,58072.0],["1981-07-16",6.6002,6.6848,6.5579,6.579,124096.0],["1981-07-17",6.579,6.6213,6.5367,6.5367,26265.0],["1981-07-20",6.5156,6.5156,6.2617,6.304,66506.0],["1981-07-21",6.2617,6.2617,6.0502,6.1348,88916.0],["1981-07-22",6.1771,6.3252,6.1771,6.2194,87711.0],["1981-07-23",6.2194,6.304,6.1348,6.2617,139518.0],["1981-07-24",6.304,6.3463,6.304,6.3252,16386.0],["1981-07-27",6.3252,6.3675,6.3252,6.3252,26747.0],["1981-07-28",6.3252,6.3463,6.2406,6.2406,33976.0],["1981-07-29",6.2406,6.2617,6.1983,6.1983,70843.0],["1981-07-30",6.2194,6.2829,6.2194,6.2406,126265.0],["1981-07-31",6.2406,6.2829,6.2406,6.2406,115663.0],["1981-08-03",6.2406,6.2406,6.1771,6.2406,57108.0],["1981-08-04",6.2406,6.2406,6.1771,6.2406,81205.0],["1981-08-05",6.2406,6.3252,6.2194,6.3252,111325.0],["1981-08-06",6.3675,6.431,6.3675,6.3886,70120.0],["1981-08-07",6.3886,6.431,6.3463,6.3675,41687.0],["1981-08-10",6.3675,6.431,6.3463,6.3675,72048.0],["1981-08-11",6.3675,6.3675,6.2194,6.2617,104819.0],["1981-08-12",6.2406,6.2406,6.1983,6.2194,90361.0],["1981-08-13",6.2194,6.2406,6.1771,6.1771,108434.0],["1981-08-14",6.1771,6.1983,6.1559,6.1983,49880.0],["1981-08-17",6.1771,6.1771,6.1348,6.1559,29398.0],["1981-08-18",6.1348,6.1348,6.0079,6.0502,178554.0],["1981-08-19",6.0502,6.0925,5.9232,6.0079,53976.0],["1981-08-20",6.0079,6.029,5.9444,5.9867,19036.0],["1981-08-21",5.9867,6.0079,5.8175,5.8175,97108.0],["1981-08-24",5.8175,5.8175,5.6694,5.754,214940.0],["1981-08-25",5.754,5.9021,5.6694,5.9021,101205.0],["1981-08-26",5.9021,5.9867,5.8809,5.9656,74217.0],["1981-08-27",5.9656,5.9867,5.9021,5.9021,101205.0],["1981-08-28",5.9021,5.9444,5.8809,5.9021,52048.0],["1981-08-31",5.9021,5.9232,5.7752,5.7963,100482.0],["1981-09-01",5.754,5.754,5.6694,5.7117,70843.0],["1981-09-02",5.7117,5.754,5.7117,5.7329,32771.0],["1981-09-03",5.7329,5.754,5.479,5.479,331325.0],["1981-09-04",5.479,5.5636,5.4579,5.5425,248916.0],["1981-09-08",5.5425,5.5425,5.3521,5.4367,141205.0],["1981-09-09",5.4367,5.5002,5.4155,5.5002,45783.0],["1981-09-10",5.5213,5.7117,5.5213,5.6905,87470.0],["1981-09-11",5.6694,5.6694,5.5213,5.6059,81687.0],["1981-09-14",5.5848,5.5848,5.5213,5.5425,24819.0],["1981-09-15",5.5425,5.6271,5.5425,5.5636,120241.0],["1981-09-16",5.5636,5.5636,5.3944,5.5213,307952.0],["1981-09-17",5.5213,5.5636,5.4155,5.4155,132289.0],["1981-09-18",5.4155,5.4367,5.204,5.2463,83133.0],["1981-09-21",5.2463,5.2886,5.1828,5.2463,207470.0],["1981-09-22",5.2675,5.5213,5.2675,5.4155,187470.0],["1981-09-23",5.3944,5.3944,5.2463,5.3521,213253.0],["1981-09-24",5.3521,5.3944,5.2675,5.2886,64578.0],["1981-09-25",5.2463,5.2463,4.9924,5.0348,445060.0],["1981-09-28",5.0348,5.2675,4.9078,5.2252,271084.0],["1981-09-29",5.2886,5.3521,5.2886,5.2886,166024.0],["1981-09-30",5.2886,5.4155,5.2675,5.3732,127952.0],["1981-10-01",5.3732,5.5636,5.3732,5.4155,167711.0],["1981-10-02",5.4367,5.5425,5.4367,5.5002,104337.0],["1981-10-05",5.5213,5.5848,5.5213,5.5425,189639.0],["1981-10-06",5.5848,5.8386,5.5848,5.7329,152289.0],["1981-10-07",5.7752,6.1348,5.7752,6.0713,205301.0],["1981-10-08",6.0713,6.0925,5.9656,6.0502,130120.0],["1981-10-09",6.0502,6.2194,5.9656,6.2194,121928.0],["1981-10-12",6.0079,6.0079,5.8175,5.8598,125783.0],["1981-10-13",5.8598,6.0079,5.8386,5.9444,108434.0],["1981-10-14",5.9444,5.9444,5.754,5.754,92289.0],["1981-10-15",5.754,5.754,5.6059,5.6482,195422.0],["1981-10-16",5.6482,5.6694,5.6059,5.6482,43855.0],["1981-10-19",5.6059,5.6059,5.5213,5.5636,73253.0],["1981-10-20",5.5636,5.6694,5.5425,5.6271,103133.0],["1981-10-21",5.6059,5.6059,5.5213,5.5425,186265.0],["1981-10-22",5.5213,5.5213,5.4578,5.5002,35663.0],["1981-10-23",5.5002,5.5002,5.3944,5.4367,55904.0],["1981-10-26",5.4367,5.479,5.4155,5.479,71325.0],["1981-10-27",5.479,5.7752,5.4579,5.6905,253494.0],["1981-10-28",5.6482,5.6482,5.4155,5.5002,857831.0],["1981-10-29",5.5213,5.7329,5.5213,5.6905,165783.0],["1981-10-30",5.6905,6.0713,5.6271,6.0713,175663.0],["1981-11-02",6.0925,6.2617,6.0925,6.2194,394217.0],["1981-11-03",6.2194,6.2829,6.1559,6.2617,398313.0],["1981-11-04",6.2617,6.2829,6.1771,6.1983,272048.0],["1981-11-05",6.1983,6.2406,5.9867,6.0079,219759.0],["1981-11-06",6.0079,6.0079,5.8386,5.9656,180241.0],["1981-11-09",5.9656,6.0502,5.9656,5.9656,63614.0],["1981-11-10",5.9656,6.1771,5.9444,6.0079,189398.0],["1981-11-11",6.029,6.1771,6.029,6.1771,133012.0],["1981-11-12",6.1771,6.2617,6.029,6.0502,218072.0],["1981-11-13",6.0502,6.0925,6.0079,6.0079,46265.0],["1981-11-16",6.0079,6.029,5.8809,5.9444,104578.0],["1981-11-17",5.9232,5.9232,5.8175,5.9232,98795.0],["1981-11-18",5.9232,5.9232,5.8386,5.8386,96627.0],["1981-11-19",5.8386,5.9021,5.8175,5.8386,79277.0],["1981-11-20",5.8386,5.8598,5.8175,5.8598,29398.0],["1981-11-23",5.8598,5.8598,5.7963,5.7963,34217.0],["1981-11-24",5.7963,5.8175,5.7752,5.7752,20964.0],["1981-11-25",5.7752,5.7752,5.5848,5.754,85060.0],["1981-11-27",5.754,5.8809,5.7117,5.8175,109157.0],["1981-11-30",5.8175,5.8598,5.754,5.8598,80241.0],["1981-12-01",5.8598,5.8809,5.8175,5.8175,149639.0],["1981-12-02",5.8175,5.8598,5.8175,5.8386,58795.0],["1981-12-03",5.8386,5.8598,5.7752,5.7963,39759.0],["1981-12-04",5.7963,5.8386,5.7752,5.7752,42892.0],["1981-12-07",5.7752,5.8175,5.6271,5.6482,45783.0],["1981-12-08",5.6271,5.6271,5.5213,5.6059,64578.0],["1981-12-09",5.6059,5.6271,5.5636,5.5636,37590.0],["1981-12-10",5.5636,5.6694,5.5636,5.6694,60000.0],["1981-12-11",5.7963,6.0502,5.7963,5.9656,145783.0],["1981-12-14",5.9656,5.9867,5.7963,5.9021,118554.0],["1981-12-15",5.9021,6.0079,5.9021,5.9867,47711.0],["1981-12-16",5.9867,5.9867,5.8175,5.8809,51566.0],["1981-12-17",5.8809,5.8809,5.7117,5.7117,114699.0],["1981-12-18",5.6906,5.6906,5.5636,5.6482,78554.0],["1981-12-21",5.6482,5.6905,5.6482,5.6905,39759.0],["1981-12-22",5.6905,5.6905,5.6271,5.6271,40723.0],["1981-12-23",5.6271,5.6482,5.6059,5.6271,25783.0],["1981-12-24",5.6271,5.6694,5.6271,5.6482,42892.0],["1981-12-28",5.6482,5.6694,5.6059,5.6059,53012.0],["1981-12-29",5.6059,5.6694,5.6059,5.6271,42169.0],["1981-12-30",5.6271,5.754,5.6271,5.7117,73012.0],["1981-12-31",5.7117,5.8175,5.6482,5.8175,87229.0],["1982-01-04",5.9444,6.029,5.8386,6.029,85542.0],["1982-01-05",5.8386,6.029,5.6482,5.6482,123133.0],["1982-01-06",5.5636,5.7117,5.4155,5.5213,228434.0],["1982-01-07",5.5002,5.5425,5.4367,5.5213,202410.0],["1982-01-08",5.479,5.5213,5.4155,5.4367,189157.0],["1982-01-11",5.2252,5.3098,5.1194,5.1617,128916.0],["1982-01-12",5.3732,5.4155,5.3309,5.3944,318554.0],["1982-01-13",5.4367,5.479,5.3944,5.4155,224819.0],["1982-01-14",5.3309,5.3944,5.2463,5.3309,98554.0],["1982-01-15",5.3521,5.3521,5.3309,5.3309,89639.0],["1982-01-18",5.3309,5.3521,5.3098,5.3521,176867.0],["1982-01-19",5.3309,5.3521,5.3098,5.3309,164096.0],["1982-01-20",5.3521,5.3521,5.3309,5.3521,81687.0],["1982-01-21",5.4155,5.4579,5.3521,5.4155,101928.0],["1982-01-22",5.4367,5.4367,5.4155,5.4367,538072.0],["1982-01-25",5.4579,5.479,5.4155,5.4579,109398.0],["1982-01-26",5.479,5.5213,5.4155,5.4367,244819.0],["1982-01-27",5.1828,5.2252,5.1405,5.2252,173494.0],["1982-01-28",5.2886,5.3944,5.1828,5.3944,170361.0],["1982-01-29",5.3732,5.3944,5.3309,5.3944,82410.0],["1982-02-01",5.3098,5.3521,5.2675,5.2675,74458.0],["1982-02-02",5.2252,5.2675,5.1828,5.204,29398.0],["1982-02-03",5.1828,5.2252,5.1405,5.1828,51084.0],["1982-02-04",5.1405,5.1828,5.0771,5.1194,35663.0],["1982-02-05",5.0982,5.1194,5.0771,5.0982,24578.0],["1982-02-08",5.0771,5.1194,5.0348,5.0771,21446.0],["1982-02-09",5.0136,5.0559,4.9501,4.9713,42169.0],["1982-02-10",5.0136,5.0559,4.9713,5.0348,79036.0],["1982-02-11",4.9713,5.0559,4.8655,4.9078,79036.0],["1982-02-12",4.929,4.9713,4.8867,4.929,49880.0],["1982-02-16",4.8655,4.9078,4.8021,4.8655,47711.0],["1982-02-17",4.8867,4.929,4.8444,4.9078,39036.0],["1982-02-18",4.8867,4.9078,4.8444,4.8444,93494.0],["1982-02-19",4.7809,4.8655,4.6963,4.6963,73012.0],["1982-02-22",4.7386,4.8021,4.654,4.6751,95181.0],["1982-02-23",4.6751,4.6963,4.6328,4.6751,50843.0],["1982-02-24",4.6328,4.654,4.5905,4.6117,48916.0],["1982-02-25",4.6117,4.6328,4.5905,4.6328,83133.0],["1982-02-26",4.5694,4.6328,4.5059,4.5271,101928.0],["1982-03-01",4.4636,4.5482,4.3578,4.4847,135663.0],["1982-03-02",4.4847,4.5059,4.4636,4.4847,148675.0],["1982-03-03",4.4213,4.4847,4.3578,4.3578,84096.0],["1982-03-04",4.4001,4.4213,4.3578,4.379,202410.0],["1982-03-05",4.5059,4.5905,4.4001,4.5482,253976.0],["1982-03-08",4.5694,4.6117,4.5059,4.5059,111325.0],["1982-03-09",4.5059,4.5482,4.4636,4.5059,111807.0],["1982-03-10",4.5905,4.6751,4.5059,4.6328,63373.0],["1982-03-11",4.6117,4.654,4.5694,4.5905,37349.0],["1982-03-12",4.6117,4.654,4.5482,4.5694,46988.0],["1982-03-15",4.5905,4.6117,4.5694,4.5694,23855.0],["1982-03-16",4.5482,4.5905,4.4847,4.4847,61205.0],["1982-03-17",4.5271,4.5482,4.5059,4.5059,33012.0],["1982-03-18",4.5482,4.5694,4.5271,4.5694,45783.0],["1982-03-19",4.5482,4.5694,4.5271,4.5694,29398.0],["1982-03-22",4.5694,4.6328,4.5059,4.5694,61205.0],["1982-03-23",4.5905,4.6328,4.5271,4.5482,43855.0],["1982-03-24",4.5271,4.5694,4.4847,4.5482,52530.0],["1982-03-25",4.6117,4.654,4.5482,4.6117,38072.0],["1982-03-26",4.6963,4.7174,4.654,4.6963,121205.0],["1982-03-29",4.7386,4.7809,4.6751,4.7598,78072.0],["1982-03-30",4.7386,4.7598,4.7174,4.7598,64096.0],["1982-03-31",4.7386,4.7809,4.6963,4.6963,43373.0],["1982-04-01",4.7174,4.7386,4.6963,4.7174,255422.0],["1982-04-02",4.7174,4.7386,4.6751,4.7174,136867.0],["1982-04-05",4.7174,4.7386,4.6751,4.6963,23133.0],["1982-04-06",4.7598,4.8021,4.6963,4.7598,113012.0],["1982-04-07",4.7809,4.8232,4.7386,4.8021,27952.0],["1982-04-08",4.7809,4.8232,4.7386,4.8232,220723.0],["1982-04-12",4.6963,4.7598,4.6328,4.6328,86988.0],["1982-04-13",4.654,4.6751,4.6328,4.654,114217.0],["1982-04-14",4.6117,4.6328,4.5694,4.5694,29880.0],["1982-04-15",4.5482,4.5694,4.5059,4.5271,34458.0],["1982-04-16",4.5694,4.5905,4.5271,4.5271,85060.0],["1982-04-19",4.5271,4.5482,4.5059,4.5059,44337.0],["1982-04-20",4.5271,4.5482,4.5059,4.5482,49157.0],["1982-04-21",4.6117,4.654,4.5482,4.654,57590.0],["1982-04-22",4.654,4.6751,4.6117,4.654,102410.0],["1982-04-23",4.6963,4.7386,4.6328,4.7386,204337.0],["1982-04-26",4.6751,4.7174,4.6117,4.6117,240482.0],["1982-04-27",4.654,4.6963,4.6117,4.6328,285060.0],["1982-04-28",4.654,4.6963,4.6117,4.6751,67229.0],["1982-04-29",4.6328,4.654,4.5905,4.5905,31084.0],["1982-04-30",4.654,4.6751,4.6117,4.654,40000.0],["1982-05-03",4.5905,4.6328,4.5482,4.5482,201687.0],["1982-05-04",4.5482,4.5694,4.5271,4.5482,63373.0],["1982-05-05",4.4847,4.5271,4.4213,4.4213,108916.0],["1982-05-06",4.5059,4.5482,4.4424,4.5482,49157.0],["1982-05-07",4.5482,4.5694,4.5059,4.5271,32771.0],["1982-05-10",4.5694,4.5905,4.5271,4.5482,120964.0],["1982-05-11",4.5905,4.6751,4.5059,4.6751,54217.0],["1982-05-12",4.6751,4.7174,4.6117,4.6117,217590.0],["1982-05-13",4.6328,4.654,4.5905,4.5905,113012.0],["1982-05-14",4.5905,4.6117,4.5482,4.5905,106747.0],["1982-05-17",4.5694,4.5905,4.5482,4.5694,110120.0],["1982-05-18",4.5694,4.6117,4.5271,4.5271,25301.0],["1982-05-19",4.5271,4.5694,4.4847,4.5059,113012.0],["1982-05-20",4.5482,4.5694,4.5059,4.5059,32530.0],["1982-05-21",4.5271,4.5694,4.4847,4.5271,39277.0],["1982-05-24",4.5482,4.5694,4.5059,4.5059,32530.0],["1982-05-25",4.5905,4.654,4.5271,4.654,44337.0],["1982-05-26",4.6963,4.7386,4.654,4.654,225301.0],["1982-05-27",4.654,4.6963,4.6117,4.6328,168193.0],["1982-05-28",4.654,4.6963,4.5905,4.654,147952.0],["1982-06-01",4.6751,4.7174,4.6328,4.654,35904.0],["1982-06-02",4.654,4.6751,4.6117,4.6751,50602.0],["1982-06-03",4.6963,4.7174,4.654,4.6963,22651.0],["1982-06-04",4.6751,4.6963,4.654,4.654,58795.0],["1982-06-07",4.6328,4.6963,4.5694,4.6751,82651.0],["1982-06-08",4.6751,4.6963,4.654,4.6751,32289.0],["1982-06-09",4.6328,4.6963,4.5694,4.5694,49398.0],["1982-06-10",4.6963,4.7174,4.654,4.654,71807.0],["1982-06-11",4.6751,4.7174,4.6328,4.6328,279277.0],["1982-06-14",4.6328,4.6751,4.5905,4.6117,119759.0],["1982-06-15",4.6328,4.654,4.5905,4.6117,26265.0],["1982-06-16",4.6328,4.654,4.6117,4.6328,37590.0],["1982-06-17",4.6117,4.6328,4.5905,4.5905,48675.0],["1982-06-18",4.6117,4.6328,4.5905,4.5905,15904.0],["1982-06-21",4.6117,4.6328,4.5694,4.5694,51325.0],["1982-06-22",4.6328,4.654,4.5905,4.6328,63133.0],["1982-06-23",4.654,4.6751,4.6328,4.6751,57108.0],["1982-06-24",4.6751,4.7174,4.6328,4.654,21687.0],["1982-06-25",4.654,4.6751,4.6328,4.654,26747.0],["1982-06-28",4.7386,4.8232,4.6328,4.7809,104096.0],["1982-06-29",4.7809,4.8232,4.7386,4.8232,46988.0],["1982-06-30",4.9078,4.9713,4.8232,4.9078,222410.0],["1982-07-01",4.8867,4.929,4.8232,4.8655,18072.0],["1982-07-02",4.8232,4.8655,4.7809,4.7809,31325.0],["1982-07-06",4.7598,4.7809,4.7174,4.7598,20000.0],["1982-07-07",4.7598,4.8021,4.7174,4.8021,22892.0],["1982-07-08",4.8232,4.8655,4.7809,4.8444,56627.0],["1982-07-09",4.8655,4.8867,4.8444,4.8655,66024.0],["1982-07-12",4.8232,4.8444,4.7809,4.8232,46024.0],["1982-07-13",4.8021,4.8232,4.7598,4.7598,22410.0],["1982-07-14",4.7809,4.8021,4.7598,4.8021,402651.0],["1982-07-15",4.8021,4.8444,4.7386,4.7809,100964.0],["1982-07-16",4.6963,4.7386,4.6328,4.654,70602.0],["1982-07-19",4.654,4.6751,4.6117,4.654,71084.0],["1982-07-20",4.6751,4.7174,4.6328,4.6963,108434.0],["1982-07-21",4.7598,4.7809,4.7174,4.7386,187711.0],["1982-07-22",4.7598,4.8232,4.6963,4.8021,80482.0],["1982-07-23",4.6963,4.7598,4.6328,4.6328,71807.0],["1982-07-26",4.654,4.6963,4.6117,4.654,281928.0],["1982-07-27",4.6751,4.6963,4.654,4.6963,54458.0],["1982-07-28",4.7174,4.7809,4.654,4.6751,493253.0],["1982-07-29",4.6963,4.7174,4.654,4.6963,20241.0],["1982-07-30",4.7809,4.8232,4.7174,4.7174,86988.0],["1982-08-02",4.7386,4.7598,4.6963,4.7174,56145.0],["1982-08-03",4.7386,4.8021,4.6751,4.6751,36867.0],["1982-08-04",4.7174,4.7598,4.654,4.7598,21928.0],["1982-08-05",4.6751,4.7386,4.6117,4.6117,75181.0],["1982-08-06",4.6328,4.6751,4.5905,4.5905,63373.0],["1982-08-09",4.5482,4.5905,4.4847,4.5059,41928.0],["1982-08-10",4.5482,4.5905,4.4847,4.5059,52530.0],["1982-08-11",4.5271,4.5482,4.5059,4.5271,32771.0],["1982-08-12",4.5059,4.5905,4.4213,4.4213,74940.0],["1982-08-13",4.4847,4.5271,4.4424,4.5271,82892.0],["1982-08-16",4.6117,4.654,4.5482,4.6328,155904.0],["1982-08-17",4.7174,4.7598,4.654,4.7174,145783.0],["1982-08-18",4.8232,4.8867,4.7386,4.7598,213494.0],["1982-08-19",4.8021,4.8867,4.7174,4.8655,155422.0],["1982-08-20",4.8232,4.8867,4.7598,4.8444,138554.0],["1982-08-23",4.9925,5.0982,4.8655,5.0982,340723.0],["1982-08-24",5.0771,5.1194,5.0348,5.0771,305542.0],["1982-08-25",5.1194,5.1617,5.0771,5.0982,116627.0],["1982-08-26",5.1617,5.204,5.0982,5.1194,137108.0],["1982-08-27",5.1194,5.1828,5.0559,5.1194,228916.0],["1982-08-30",5.1617,5.204,5.1194,5.1617,70120.0],["1982-08-31",5.2675,5.3521,5.1828,5.2886,146265.0],["1982-09-01",5.3732,5.4155,5.3098,5.3098,257108.0],["1982-09-02",5.2886,5.3309,5.2463,5.2675,58313.0],["1982-09-03",5.2675,5.3098,5.2252,5.2675,103855.0],["1982-09-07",5.3098,5.3521,5.2463,5.3309,124337.0],["1982-09-08",5.2886,5.3521,5.2252,5.2886,584819.0],["1982-09-09",5.3309,5.4155,5.2252,5.4155,296867.0],["1982-09-10",5.3521,5.4367,5.2463,5.3098,139759.0],["1982-09-13",5.2463,5.3309,5.1405,5.2252,59759.0],["1982-09-14",5.204,5.2675,5.1405,5.2252,39518.0],["1982-09-15",5.2251,5.3098,5.1405,5.2463,251807.0],["1982-09-16",5.2252,5.2886,5.1617,5.1828,68193.0],["1982-09-17",5.3098,5.3521,5.2463,5.2886,116145.0],["1982-09-20",5.2675,5.3309,5.204,5.2252,25301.0],["1982-09-21",5.3732,5.479,5.2463,5.4367,73253.0],["1982-09-22",5.4367,5.6059,5.2675,5.3098,132048.0],["1982-09-23",5.2886,5.3309,5.2252,5.2886,28434.0],["1982-09-24",5.3098,5.3521,5.2675,5.3098,33253.0],["1982-09-27",5.2886,5.3309,5.2252,5.3309,28916.0],["1982-09-28",5.3309,5.3732,5.2675,5.3309,89880.0],["1982-09-29",5.204,5.2463,5.1405,5.1828,81928.0],["1982-09-30",5.1828,5.2252,5.1194,5.1405,44819.0],["1982-10-01",5.1405,5.1828,5.0982,5.1617,104096.0],["1982-10-04",5.1194,5.1828,5.0348,5.1617,91084.0],["1982-10-05",5.1405,5.1828,5.0982,5.1617,132771.0],["1982-10-06",5.2463,5.3732,5.0982,5.3732,920000.0],["1982-10-07",5.5002,5.5636,5.4367,5.5002,789157.0],["1982-10-08",5.3732,5.479,5.2675,5.479,718554.0],["1982-10-11",5.5002,5.5848,5.3944,5.5213,120723.0],["1982-10-12",5.479,5.5425,5.4155,5.4579,184096.0],["1982-10-13",5.5213,5.6059,5.4367,5.4367,225301.0],["1982-10-14",5.4155,5.4578,5.3732,5.3944,392530.0],["1982-10-15",5.4155,5.479,5.3521,5.4367,72771.0],["1982-10-18",5.5425,5.6059,5.479,5.5425,230602.0],["1982-10-19",5.7117,5.754,5.6482,5.7117,250843.0],["1982-10-20",5.8175,5.8809,5.7329,5.8386,197831.0],["1982-10-21",5.9232,5.9656,5.8809,5.9021,382651.0],["1982-10-22",5.9867,6.029,5.9232,6.0079,688916.0],["1982-10-25",5.8386,5.9232,5.754,5.754,237590.0],["1982-10-26",5.7329,5.7963,5.6694,5.7117,185301.0],["1982-10-27",5.5848,5.7117,5.4367,5.479,122410.0],["1982-10-28",5.3732,5.4155,5.3098,5.3098,102892.0],["1982-10-29",5.2463,5.2886,5.204,5.2886,69157.0],["1982-11-01",5.3309,5.3944,5.2463,5.2675,56867.0],["1982-11-02",5.5002,5.6694,5.3098,5.5213,133735.0],["1982-11-03",5.7963,5.9656,5.6059,5.9656,267470.0],["1982-11-04",5.8809,6.0502,5.7117,5.7117,229398.0],["1982-11-05",5.754,5.8175,5.6694,5.754,103614.0],["1982-11-08",5.6905,5.7329,5.6482,5.7117,42651.0],["1982-11-09",5.7329,5.7752,5.6694,5.7329,72289.0],["1982-11-10",5.6906,5.754,5.6059,5.6482,114217.0],["1982-11-11",5.5848,5.6482,5.5213,5.5425,264096.0],["1982-11-12",5.479,5.5848,5.3732,5.3732,91325.0],["1982-11-15",5.2675,5.3309,5.204,5.204,90843.0],["1982-11-16",5.1828,5.2463,5.1194,5.2252,286265.0],["1982-11-17",5.2675,5.3098,5.2252,5.2675,48193.0],["1982-11-18",5.3521,5.4155,5.2675,5.3732,109880.0],["1982-11-19",5.3732,5.4155,5.3309,5.3732,52771.0],["1982-11-22",5.3309,5.3732,5.2675,5.2675,38554.0],["1982-11-23",5.2252,5.3098,5.1405,5.1617,62651.0],["1982-11-24",5.204,5.2252,5.1617,5.1828,31084.0],["1982-11-26",5.1828,5.204,5.1405,5.1828,52289.0],["1982-11-29",5.204,5.2886,5.1194,5.1617,102410.0],["1982-11-30",5.204,5.2463,5.1617,5.204,77108.0],["1982-12-01",5.2886,5.3521,5.204,5.3309,143373.0],["1982-12-02",5.3098,5.3732,5.2463,5.3309,115663.0],["1982-12-03",5.3309,5.3732,5.2675,5.3309,89880.0],["1982-12-06",5.3732,5.4155,5.3309,5.3944,130843.0],["1982-12-07",5.4155,5.479,5.3521,5.3732,61687.0],["1982-12-08",5.3309,5.3732,5.2675,5.2675,78554.0],["1982-12-09",5.2463,5.2886,5.204,5.2675,130602.0],["1982-12-10",5.2252,5.2675,5.1617,5.1828,70602.0],["1982-12-13",5.2251,5.2463,5.1828,5.2463,76627.0],["1982-12-14",5.2463,5.2886,5.1828,5.1828,72048.0],["1982-12-15",5.1828,5.204,5.1405,5.1617,144578.0],["1982-12-16",5.204,5.2675,5.1194,5.2252,137831.0],["1982-12-17",5.2251,5.2463,5.204,5.2463,61687.0],["1982-12-20",5.204,5.2252,5.1828,5.1828,42892.0],["1982-12-21",5.2463,5.2886,5.204,5.2675,202651.0],["1982-12-22",5.2675,5.3098,5.2252,5.2252,110843.0],["1982-12-23",5.2675,5.2886,5.2252,5.2675,641446.0],["1982-12-27",5.2463,5.2675,5.204,5.2675,232530.0],["1982-12-28",5.2675,5.2886,5.2252,5.2252,83614.0],["1982-12-29",5.2463,5.2463,5.2251,5.2463,85301.0],["1982-12-30",5.2252,5.2463,5.204,5.204,60964.0],["1982-12-31",5.204,5.2252,5.1828,5.2252,199277.0],["1983-01-03",5.2463,5.3098,5.1828,5.204,321687.0],["1983-01-04",5.1617,5.204,5.0982,5.1617,367229.0],["1983-01-05",5.1617,5.204,5.1194,5.1617,145301.0],["1983-01-06",5.2251,5.2675,5.1617,5.2463,590843.0],["1983-01-07",5.4367,5.5636,5.3098,5.5636,778313.0],["1983-01-10",5.5425,5.6059,5.4579,5.5848,1509639.0],["1983-01-11",5.5425,5.5848,5.5002,5.5425,157108.0],["1983-01-12",5.6694,5.7752,5.5425,5.6905,248916.0],["1983-01-13",5.7117,5.754,5.6694,5.7329,123614.0],["1983-01-14",5.7963,5.8598,5.7329,5.8175,140482.0],["1983-01-17",5.7752,5.8598,5.6905,5.6905,116627.0],["1983-01-18",5.7117,5.7752,5.6271,5.7329,186265.0],["1983-01-19",5.7117,5.7329,5.6694,5.7117,82651.0],["1983-01-20",5.6905,5.7329,5.6482,5.6694,42892.0],["1983-01-21",5.7117,5.7329,5.6694,5.7329,112530.0],["1983-01-24",5.5002,5.6694,5.3098,5.4155,439277.0],["1983-01-25",5.2886,5.4155,5.1405,5.1405,174699.0],["1983-01-26",5.1617,5.204,5.1194,5.1617,168916.0],["1983-01-27",5.2675,5.3309,5.1828,5.2675,109880.0],["1983-01-28",5.2675,5.3309,5.204,5.2252,95904.0],["1983-01-31",5.2463,5.2675,5.204,5.2252,54217.0],["1983-02-01",5.2463,5.2886,5.1828,5.1828,154217.0],["1983-02-02",5.1828,5.2252,5.1194,5.204,169639.0],["1983-02-03",5.2463,5.3098,5.1828,5.3098,53253.0],["1983-02-04",5.3098,5.3521,5.2463,5.3309,74458.0],["1983-02-07",5.3098,5.3944,5.204,5.2675,66506.0],["1983-02-08",5.204,5.2463,5.1617,5.1828,88675.0],["1983-02-09",5.2675,5.3309,5.204,5.2886,172771.0],["1983-02-10",5.3732,5.3944,5.3309,5.3944,70843.0],["1983-02-11",5.4155,5.4578,5.3521,5.3944,252048.0],["1983-02-14",5.4155,5.4578,5.3521,5.4367,125542.0],["1983-02-15",5.4579,5.5002,5.4155,5.4155,45301.0],["1983-02-16",5.4155,5.4579,5.3732,5.3732,61205.0],["1983-02-17",5.3944,5.4579,5.3309,5.4155,57108.0],["1983-02-18",5.479,5.5213,5.4155,5.5213,101205.0],["1983-02-22",5.4579,5.5213,5.3944,5.4579,55181.0],["1983-02-23",5.4367,5.479,5.3944,5.4367,43855.0],["1983-02-24",5.4367,5.4579,5.3944,5.4579,73494.0],["1983-02-25",5.479,5.5213,5.4155,5.4579,59036.0],["1983-02-28",5.4578,5.5002,5.4155,5.4367,104578.0],["1983-03-01",5.479,5.5213,5.4367,5.4579,237349.0],["1983-03-02",5.4155,5.4367,5.3732,5.4155,124578.0],["1983-03-03",5.4155,5.4367,5.3732,5.4367,104337.0],["1983-03-04",5.4367,5.5002,5.3732,5.4155,80723.0],["1983-03-07",5.3732,5.4155,5.3309,5.4155,224337.0],["1983-03-08",5.3944,5.4155,5.3732,5.4155,106747.0],["1983-03-09",5.5425,5.7117,5.3732,5.6694,296867.0],["1983-03-10",5.8598,5.9444,5.754,5.8386,370843.0],["1983-03-11",5.8175,5.9021,5.7329,5.754,148916.0],["1983-03-14",5.8386,5.8598,5.7963,5.8386,102169.0],["1983-03-15",5.8598,5.8809,5.8175,5.8809,53253.0],["1983-03-16",5.9656,6.0502,5.8809,5.9656,226506.0],["1983-03-17",5.9021,6.0079,5.7963,5.8386,90602.0],["1983-03-18",5.8386,5.8598,5.7963,5.7963,38795.0],["1983-03-21",5.7963,5.8175,5.754,5.7963,61446.0],["1983-03-22",5.754,5.7752,5.7329,5.754,63373.0],["1983-03-23",5.8175,5.8598,5.754,5.8386,161446.0],["1983-03-24",5.8175,5.8386,5.7963,5.8175,96386.0],["1983-03-25",5.8386,5.8598,5.7963,5.8175,83133.0],["1983-03-28",5.7963,5.8175,5.754,5.754,35422.0],["1983-03-29",5.7752,5.7963,5.754,5.754,63855.0],["1983-03-30",5.7752,5.7963,5.7329,5.754,1005542.0],["1983-03-31",5.754,5.7963,5.6905,5.7117,40964.0],["1983-04-04",5.6482,5.6694,5.6059,5.6059,113494.0],["1983-04-05",5.6694,5.6905,5.6271,5.6694,33494.0],["1983-04-06",5.6482,5.7117,5.5636,5.7117,134217.0],["1983-04-07",5.754,5.8175,5.6905,5.7963,97108.0],["1983-04-08",5.8175,5.8386,5.7752,5.8386,856145.0],["1983-04-11",5.7329,5.754,5.7117,5.754,267229.0],["1983-04-12",5.7117,5.754,5.6482,5.6482,40000.0],["1983-04-13",5.6482,5.6906,5.6059,5.6482,53735.0],["1983-04-14",5.7963,5.9232,5.6482,5.9232,296145.0],["1983-04-15",6.0502,6.1559,5.9232,6.1559,323133.0],["1983-04-18",6.2406,6.3252,6.1559,6.3252,290361.0],["1983-04-19",6.3675,6.431,6.304,6.3252,595663.0],["1983-04-20",6.2829,6.3252,6.2194,6.2406,124819.0],["1983-04-21",6.1983,6.2617,6.1348,6.1771,173976.0],["1983-04-22",6.4521,6.5156,6.3886,6.3886,409157.0],["1983-04-25",6.4733,6.5367,6.4098,6.431,948675.0],["1983-04-26",6.4521,6.5156,6.3675,6.4944,253735.0],["1983-04-27",6.5156,6.579,6.431,6.431,224819.0],["1983-04-28",6.4733,6.4944,6.4521,6.4733,153012.0],["1983-04-29",6.4733,6.5156,6.431,6.4733,132289.0],["1983-05-02",6.3675,6.4733,6.2617,6.304,439518.0],["1983-05-03",6.3463,6.431,6.2406,6.4098,569398.0],["1983-05-04",6.5367,6.6213,6.431,6.6213,370361.0],["1983-05-05",6.7271,6.8117,6.6425,6.7906,312048.0],["1983-05-06",6.9175,7.0233,6.8117,6.9175,228434.0],["1983-05-09",6.9175,6.981,6.854,6.9387,165301.0],["1983-05-10",7.0867,7.2137,6.9387,7.1925,325783.0],["1983-05-11",7.2983,7.4464,7.1291,7.4041,412048.0],["1983-05-12",7.3829,7.4887,7.2771,7.2983,365542.0],["1983-05-13",7.3618,7.4675,7.256,7.4041,240723.0],["1983-05-16",7.2771,7.3617,7.1925,7.2137,494699.0],["1983-05-17",7.2137,7.256,7.1714,7.2137,161687.0],["1983-05-18",7.2348,7.256,7.2137,7.2348,162410.0],["1983-05-19",7.1925,7.2348,7.1502,7.2348,177108.0],["1983-05-20",7.1291,7.1925,7.1291,7.1291,176867.0],["1983-05-23",7.1079,7.2983,7.0233,7.2771,201928.0],["1983-05-24",7.2983,7.531,7.2983,7.531,306024.0],["1983-05-25",7.531,7.531,7.4675,7.531,88675.0],["1983-05-26",7.5098,7.6156,7.4887,7.5521,207470.0],["1983-05-27",7.6156,7.8695,7.6156,7.7848,281687.0],["1983-05-31",7.7848,7.7848,7.6156,7.6368,409157.0],["1983-06-01",7.6368,7.6791,7.5945,7.6579,187229.0],["1983-06-02",7.6791,7.6791,7.4041,7.5098,153735.0],["1983-06-03",7.531,7.531,7.4041,7.4464,86506.0],["1983-06-06",7.4887,7.531,7.4464,7.4887,63614.0],["1983-06-07",7.4887,7.4887,7.4041,7.4252,240000.0],["1983-06-08",7.4041,7.4252,7.2771,7.2771,76386.0],["1983-06-09",7.3194,7.3406,7.0444,7.1079,97349.0],["1983-06-10",7.1502,7.2348,7.1502,7.2348,72530.0],["1983-06-13",7.2771,7.3406,7.2348,7.3194,129639.0],["1983-06-14",7.3618,7.4252,7.3406,7.4041,50602.0],["1983-06-15",7.4675,7.4887,7.4041,7.4887,93253.0],["1983-06-16",7.531,7.6368,7.531,7.5944,144096.0],["1983-06-17",7.6156,7.6368,7.531,7.5521,120723.0],["1983-06-20",7.5733,7.6368,7.4887,7.4887,143373.0],["1983-06-21",7.4887,7.531,7.4464,7.531,90120.0],["1983-06-22",7.531,7.5733,7.4887,7.5098,499277.0],["1983-06-23",7.531,7.531,7.4675,7.4887,31084.0],["1983-06-24",7.4887,7.4887,7.4464,7.4464,44578.0],["1983-06-27",7.4464,7.4887,7.4041,7.4252,52771.0],["1983-06-28",7.4041,7.531,7.4041,7.4675,40000.0],["1983-06-29",7.4252,7.4464,7.3829,7.4252,71807.0],["1983-06-30",7.4041,7.4041,7.3194,7.4041,52048.0],["1983-07-01",7.4041,7.4041,7.3618,7.4041,32771.0],["1983-07-05",7.4041,7.4041,7.2771,7.3194,62169.0],["1983-07-06",7.3194,7.3406,7.256,7.2771,257108.0],["1983-07-07",7.2348,7.2348,7.1925,7.2348,760723.0],["1983-07-08",7.2137,7.2983,7.1714,7.2771,1347470.0],["1983-07-11",7.129,7.256,7.1079,7.256,1205301.0],["1983-07-12",7.2771,7.2771,7.1502,7.1925,57590.0],["1983-07-13",7.1502,7.1714,7.0867,7.1079,94699.0],["1983-07-14",7.1608,7.2137,7.1079,7.1925,56386.0],["1983-07-15",7.1925,7.2137,6.854,6.9387,126265.0],["1983-07-18",6.8964,7.0233,6.8329,6.9175,52289.0],["1983-07-19",6.8964,6.9387,6.8752,6.8964,44578.0],["1983-07-20",6.8964,7.0233,6.8752,7.0233,125301.0],["1983-07-21",7.1079,7.2771,7.1079,7.1079,171325.0],["1983-07-22",7.1185,7.1714,7.0656,7.0867,55663.0],["1983-07-25",7.1079,7.1502,7.0867,7.1291,190361.0],["1983-07-26",7.1714,7.1925,7.1291,7.1714,39277.0],["1983-07-27",7.2348,7.256,7.0656,7.0656,76867.0],["1983-07-28",7.1079,7.1502,7.0444,7.0444,76627.0],["1983-07-29",6.981,7.0233,6.8752,7.0021,173012.0],["1983-08-01",7.0021,7.0021,6.8964,6.9387,88434.0],["1983-08-02",6.8752,6.8964,6.8117,6.8117,62410.0],["1983-08-03",6.7906,6.854,6.7271,6.7271,90120.0],["1983-08-04",6.6848,6.854,6.6637,6.706,73012.0],["1983-08-05",6.7483,6.8117,6.706,6.7483,62169.0],["1983-08-08",6.7694,6.7694,6.7271,6.7483,90843.0],["1983-08-09",6.7271,6.7483,6.6425,6.6425,219518.0],["1983-08-10",6.6002,6.6425,6.6002,6.6002,66747.0],["1983-08-11",6.706,6.7483,6.6425,6.6637,250120.0],["1983-08-12",6.706,6.7483,6.6425,6.706,158072.0],["1983-08-15",6.7483,6.7694,6.7271,6.7271,32048.0],["1983-08-16",6.706,6.7694,6.706,6.7694,87229.0],["1983-08-17",6.8117,6.8329,6.7694,6.7906,197349.0],["1983-08-18",6.8329,6.854,6.706,6.706,47229.0],["1983-08-19",6.7271,6.7483,6.6848,6.7483,277831.0],["1983-08-22",6.7906,6.8752,6.7483,6.7694,236627.0],["1983-08-23",6.7694,6.7694,6.7271,6.7694,41687.0],["1983-08-24",6.7483,6.8329,6.7483,6.7906,32048.0],["1983-08-25",6.7694,6.7694,6.7271,6.7694,171807.0],["1983-08-26",6.7694,6.7694,6.7271,6.7694,26506.0],["1983-08-29",6.7271,6.7694,6.7271,6.7483,59518.0],["1983-08-30",6.7483,6.7694,6.7483,6.7483,17108.0],["1983-08-31",6.7271,6.8964,6.7271,6.8752,246265.0],["1983-09-01",6.8964,6.9175,6.854,6.9175,68434.0],["1983-09-02",6.9387,7.0233,6.9175,7.0233,220000.0],["1983-09-06",7.0444,7.0656,7.0233,7.0233,243373.0],["1983-09-07",7.0444,7.2348,7.0444,7.1502,348675.0],["1983-09-08",7.1291,7.2348,7.1079,7.2348,76386.0],["1983-09-09",7.256,7.4041,7.2348,7.4041,321687.0],["1983-09-12",7.4887,7.5521,7.2983,7.3194,187711.0],["1983-09-13",7.3618,7.3618,7.2983,7.3618,47470.0],["1983-09-14",7.3617,7.4041,7.256,7.2771,181446.0],["1983-09-15",7.2771,7.2771,6.9598,6.9598,51807.0],["1983-09-16",7.0021,7.1502,6.981,7.1291,50843.0],["1983-09-19",7.1714,7.3194,7.1502,7.3194,353253.0],["1983-09-20",7.3194,7.4041,7.2771,7.3194,145542.0],["1983-09-21",7.2771,7.3194,7.256,7.256,168916.0],["1983-09-22",7.2771,7.5733,7.2771,7.531,607470.0],["1983-09-23",7.6579,7.6579,7.4464,7.5733,643133.0],["1983-09-26",7.5945,7.5945,7.4675,7.531,245301.0],["1983-09-27",7.5521,7.5521,7.4252,7.4464,325542.0],["1983-09-28",7.4041,7.4252,7.2983,7.3618,136867.0],["1983-09-29",7.4041,7.4464,7.3829,7.4041,233494.0],["1983-09-30",7.4041,7.4041,7.2771,7.2771,71566.0],["1983-10-03",7.1925,7.3618,7.1925,7.3618,138554.0],["1983-10-04",7.3618,7.4252,7.3406,7.3618,122410.0],["1983-10-05",7.4041,7.4041,7.3618,7.3618,130361.0],["1983-10-06",7.3829,7.4041,7.3406,7.3618,1265783.0],["1983-10-07",7.2137,7.256,7.2137,7.2348,1275904.0],["1983-10-10",7.2137,7.2771,7.1502,7.2771,146265.0],["1983-10-11",7.2771,7.2771,7.1502,7.1502,183855.0],["1983-10-12",7.0867,7.1291,7.0867,7.1291,91566.0],["1983-10-13",7.1714,7.2348,7.1291,7.1925,80482.0],["1983-10-14",7.2348,7.3406,7.2137,7.3406,493976.0],["1983-10-17",7.3406,7.4041,7.3194,7.3618,374940.0],["1983-10-18",7.4041,7.4252,7.3194,7.3194,141205.0],["1983-10-19",7.2983,7.3618,7.2348,7.2983,466988.0],["1983-10-20",7.2983,7.3194,7.2348,7.3194,171807.0],["1983-10-21",7.2771,7.3194,7.2771,7.2983,41928.0],["1983-10-24",7.256,7.3194,7.2348,7.2771,389398.0],["1983-10-25",7.3194,7.4675,7.3194,7.4252,149639.0],["1983-10-26",7.4464,7.4887,7.3618,7.3618,269157.0],["1983-10-27",7.4041,7.4041,7.3618,7.3829,199759.0],["1983-10-28",7.3829,7.3829,7.256,7.2983,357590.0],["1983-10-31",7.3194,7.3194,7.2348,7.2348,75181.0],["1983-11-01",7.2771,7.3194,7.2348,7.3194,177831.0],["1983-11-02",7.3618,7.5521,7.3618,7.531,329398.0],["1983-11-03",7.5521,7.7214,7.5521,7.7002,242410.0],["1983-11-04",7.7637,7.7848,7.7214,7.7637,209157.0],["1983-11-07",7.7214,7.7848,7.7002,7.7425,288675.0],["1983-11-08",7.7214,7.7425,7.6791,7.7002,96627.0],["1983-11-09",7.6791,7.7214,7.6579,7.7214,108193.0],["1983-11-10",7.7425,7.9541,7.7425,7.9541,500482.0],["1983-11-11",7.9541,8.2079,7.9118,8.2079,353494.0],["1983-11-14",8.2079,8.2714,8.1656,8.1868,333735.0],["1983-11-15",8.1022,8.1445,8.0387,8.0598,108675.0],["1983-11-16",8.1233,8.1445,7.9752,8.0387,54699.0],["1983-11-17",8.0387,8.1445,8.0387,8.1233,213976.0],["1983-11-18",8.1233,8.1656,8.1022,8.1022,49398.0],["1983-11-21",8.0598,8.1868,8.0387,8.1022,195181.0],["1983-11-22",8.1022,8.2502,8.1022,8.2291,137831.0],["1983-11-23",8.2291,8.2926,8.2079,8.2291,70843.0],["1983-11-25",8.1868,8.2714,8.1868,8.2714,70361.0],["1983-11-28",8.2291,8.2714,8.2079,8.2291,47229.0],["1983-11-29",8.2291,8.2502,8.1868,8.2079,50361.0],["1983-11-30",8.2502,8.2925,8.2079,8.2502,290361.0],["1983-12-01",8.2502,8.2925,8.2291,8.2714,65542.0],["1983-12-02",8.2925,8.3772,8.2291,8.2502,67470.0],["1983-12-05",8.2714,8.2714,8.1868,8.2291,111807.0],["1983-12-06",8.2714,8.356,8.2502,8.3137,68193.0],["1983-12-07",8.3137,8.356,8.2925,8.356,59277.0],["1983-12-08",8.3137,8.356,8.2714,8.2925,66747.0],["1983-12-09",8.3137,8.3137,8.2502,8.2925,58795.0],["1983-12-12",8.2925,8.2925,8.2079,8.2925,406747.0],["1983-12-13",8.2502,8.2502,8.1868,8.2291,66988.0],["1983-12-14",8.2079,8.2714,8.1445,8.1656,83373.0],["1983-12-15",8.1445,8.2502,8.0175,8.0387,110843.0],["1983-12-16",8.0598,8.0598,8.0175,8.0175,36867.0],["1983-12-19",8.0598,8.081,7.9964,8.0598,55904.0],["1983-12-20",8.081,8.1445,8.0598,8.081,201205.0],["1983-12-21",8.081,8.1445,8.0598,8.1445,66747.0],["1983-12-22",8.1233,8.1233,8.0598,8.0598,146506.0],["1983-12-23",8.0387,8.0598,7.9541,8.0175,53735.0],["1983-12-27",8.0387,8.0387,7.9118,7.9752,194217.0],["1983-12-28",7.9329,7.9329,7.8695,7.9118,68434.0],["1983-12-29",7.9329,7.9541,7.8695,7.9118,77108.0],["1983-12-30",7.9118,7.9541,7.8483,7.9329,337349.0],["1984-01-03",7.9329,7.9329,7.8271,7.8483,92048.0],["1984-01-04",7.8695,8.081,7.8695,8.0598,296145.0],["1984-01-05",8.0387,8.2291,8.0175,8.2079,724337.0],["1984-01-06",8.2079,8.3983,8.1445,8.3983,347470.0],["1984-01-09",8.2714,8.3772,8.2714,8.3349,1576867.0],["1984-01-10",8.2925,8.3349,8.1868,8.1868,140482.0],["1984-01-11",8.1656,8.2714,8.1656,8.2291,166506.0],["1984-01-12",8.2502,8.3772,8.2079,8.3349,115904.0],["1984-01-13",8.3983,8.4406,8.2502,8.3137,172289.0],["1984-01-16",8.2502,8.2925,8.2291,8.2714,348675.0],["1984-01-17",8.2925,8.3772,8.2714,8.356,76145.0],["1984-01-18",8.4618,8.631,8.4618,8.631,590602.0],["1984-01-19",8.6733,8.8426,8.6733,8.7579,583855.0],["1984-01-20",8.7579,8.7579,8.5887,8.5887,406024.0],["1984-01-23",8.5887,8.6099,8.5252,8.5887,587952.0],["1984-01-24",8.5676,8.6733,8.5464,8.6733,174940.0],["1984-01-25",8.6522,8.8426,8.6522,8.8003,557108.0],["1984-01-26",8.7791,9.0541,8.7791,8.9695,281205.0],["1984-01-27",9.0541,9.308,9.0541,9.1599,516386.0],["1984-01-30",9.1387,9.1387,8.7791,8.8003,366988.0],["1984-01-31",8.8003,8.8426,8.7791,8.8214,712289.0],["1984-02-01",8.7579,8.7791,8.5887,8.7791,140241.0],["1984-02-02",8.7368,8.7368,8.4195,8.6733,562651.0],["1984-02-03",8.7368,8.9272,8.6522,8.6522,260000.0],["1984-02-06",8.6099,8.6522,8.4829,8.5041,488434.0],["1984-02-07",8.3349,8.4618,8.2079,8.3983,566506.0],["1984-02-08",8.3772,8.3772,8.0387,8.1656,400723.0],["1984-02-09",8.1233,8.1233,7.9964,8.1022,170602.0],["1984-02-10",8.1022,8.2502,8.1022,8.2502,346024.0],["1984-02-13",8.2502,8.2502,8.1868,8.2291,216867.0],["1984-02-14",8.1868,8.3137,8.1868,8.2714,309157.0],["1984-02-15",8.3137,8.4406,8.3137,8.3349,156145.0],["1984-02-16",8.2925,8.356,8.2714,8.356,45542.0],["1984-02-17",8.3349,8.356,8.1233,8.1445,92771.0],["1984-02-21",8.1022,8.1022,7.9118,7.9541,274699.0],["1984-02-22",7.9118,7.9752,7.8695,7.9118,65783.0],["1984-02-23",7.9118,7.9329,7.7425,7.8906,126024.0],["1984-02-24",7.9329,8.2502,7.9329,8.2502,522410.0],["1984-02-27",8.356,8.4195,8.2714,8.3772,215181.0],["1984-02-28",8.3349,8.3349,8.2079,8.2714,1431566.0],["1984-02-29",8.2291,8.2502,8.1022,8.2079,113976.0],["1984-03-01",8.2291,8.2925,8.1868,8.2502,184819.0],["1984-03-02",8.2502,8.2925,8.2502,8.2502,86747.0],["1984-03-05",8.2502,8.3137,8.2079,8.2502,45301.0],["1984-03-06",8.2291,8.2925,8.2291,8.2502,41205.0],["1984-03-07",8.2291,8.2291,7.9964,8.0387,89880.0],["1984-03-08",8.0598,8.0598,7.9752,8.0175,46988.0],["1984-03-09",8.0175,8.0175,7.7848,7.7848,211807.0],["1984-03-12",7.8483,7.9329,7.806,7.9118,123373.0],["1984-03-13",7.9118,8.1233,7.9118,8.0387,307229.0],["1984-03-14",8.081,8.1022,8.0175,8.081,152289.0],["1984-03-15",8.1022,8.1868,8.081,8.1233,230843.0],["1984-03-16",8.2079,8.356,8.2079,8.3137,89157.0],["1984-03-19",8.2714,8.2714,8.1656,8.2079,134458.0],["1984-03-20",8.2291,8.2291,8.1022,8.1022,157831.0],["1984-03-21",8.1022,8.1233,8.0387,8.0598,403614.0],["1984-03-22",8.0175,8.0175,7.9329,7.9541,67711.0],["1984-03-23",7.9541,7.9964,7.9329,7.9752,656867.0],["1984-03-26",7.9329,7.9964,7.9329,7.9541,85542.0],["1984-03-27",7.9752,7.9752,7.8906,7.9118,240482.0],["1984-03-28",7.9118,7.9541,7.8906,7.9541,181687.0],["1984-03-29",7.9964,8.081,7.9541,7.9541,356867.0],["1984-03-30",7.9118,7.9541,7.8483,7.8483,246024.0],["1984-04-02",7.8906,7.9118,7.806,7.806,141928.0],["1984-04-03",7.7637,7.806,7.7214,7.7425,102892.0],["1984-04-04",7.7002,7.7002,7.5944,7.6368,375422.0],["1984-04-05",7.6579,7.6791,7.5521,7.5733,265301.0],["1984-04-06",7.5944,7.6368,7.5521,7.6368,910602.0],["1984-04-09",7.5098,7.6156,7.5098,7.6156,113494.0],["1984-04-10",7.6156,7.8272,7.6156,7.7848,1764578.0],["1984-04-11",7.806,7.8272,7.7214,7.7214,94458.0],["1984-04-12",7.7425,7.9964,7.6791,7.9964,158795.0],["1984-04-13",8.0387,8.1022,8.0175,8.0387,234940.0],["1984-04-16",7.9541,8.0387,7.9541,8.0387,110120.0],["1984-04-17",8.0387,8.1656,8.0175,8.1022,214940.0],["1984-04-18",8.1233,8.1233,7.9752,7.9752,114217.0],["1984-04-19",7.9752,7.9752,7.7002,7.8695,157349.0],["1984-04-23",7.8906,7.9118,7.6368,7.6579,182651.0],["1984-04-24",7.6579,7.6791,7.531,7.5944,53976.0],["1984-04-25",7.5733,7.7002,7.5521,7.6579,109398.0],["1984-04-26",7.6579,7.7214,7.6368,7.6579,210843.0],["1984-04-27",7.6156,7.7002,7.5521,7.6156,356867.0],["1984-04-30",7.5944,7.6368,7.5521,7.6368,63373.0],["1984-05-01",7.6156,7.7425,7.6156,7.6579,82410.0],["1984-05-02",7.7002,7.7002,7.5521,7.5521,298072.0],["1984-05-03",7.5733,7.5733,7.4252,7.4887,103614.0],["1984-05-04",7.4464,7.5098,7.4041,7.4464,145301.0],["1984-05-07",7.4041,7.4887,7.3829,7.4675,97108.0],["1984-05-08",7.4675,7.6368,7.4675,7.6368,126024.0],["1984-05-09",7.6791,7.7002,7.5733,7.5944,91084.0],["1984-05-10",7.6156,7.6368,7.5733,7.5733,53012.0],["1984-05-11",7.5945,7.5945,7.4041,7.4675,182651.0],["1984-05-14",7.4887,7.4887,7.4252,7.4252,213735.0],["1984-05-15",7.4252,7.4887,7.4041,7.4252,103133.0],["1984-05-16",7.4464,7.4464,7.3829,7.4041,87470.0],["1984-05-17",7.3618,7.3829,7.3194,7.3194,97349.0],["1984-05-18",7.3406,7.3618,7.1925,7.2348,180964.0],["1984-05-21",7.2771,7.2771,7.0444,7.0444,77590.0],["1984-05-22",7.0656,7.0656,6.7906,6.981,416627.0],["1984-05-23",6.9387,6.981,6.9175,6.981,100000.0],["1984-05-24",7.0233,7.0867,7.0021,7.0867,153253.0],["1984-05-25",7.0444,7.1291,7.0444,7.0867,61205.0],["1984-05-29",7.1502,7.1925,7.0444,7.1079,64578.0],["1984-05-30",7.1079,7.3194,7.0233,7.1925,246024.0],["1984-05-31",7.2137,7.2771,7.1714,7.1714,131325.0],["1984-06-01",7.256,7.3618,7.2137,7.3618,240000.0],["1984-06-04",7.4041,7.5098,7.3618,7.3829,177831.0],["1984-06-05",7.3829,7.4041,7.3406,7.3829,62410.0],["1984-06-06",7.4252,7.4675,7.3829,7.4464,101687.0],["1984-06-07",7.4464,7.4464,7.3829,7.4252,28675.0],["1984-06-08",7.4252,7.4464,7.3829,7.4252,101446.0],["1984-06-11",7.4252,7.4464,7.3829,7.4041,26988.0],["1984-06-12",7.4041,7.4041,7.3406,7.3618,44096.0],["1984-06-13",7.3618,7.4252,7.3406,7.3829,29157.0],["1984-06-14",7.4252,7.4252,7.2983,7.2983,121687.0],["1984-06-15",7.3406,7.4252,7.3194,7.3618,126024.0],["1984-06-18",7.3829,7.4464,7.3194,7.4464,53976.0],["1984-06-19",7.4464,7.4675,7.3618,7.4252,103614.0],["1984-06-20",7.3829,7.5098,7.3617,7.5098,96627.0],["1984-06-21",7.531,7.7425,7.4887,7.7002,458313.0],["1984-06-22",7.7002,7.8483,7.7002,7.806,193735.0],["1984-06-25",7.7848,7.8272,7.7848,7.7848,105060.0],["1984-06-26",7.7848,7.8271,7.7425,7.7425,160482.0],["1984-06-27",7.7425,7.806,7.7002,7.7214,147952.0],["1984-06-28",7.7637,7.8483,7.7425,7.8271,50843.0],["1984-06-29",7.8271,7.9118,7.806,7.8906,70120.0],["1984-07-02",7.8483,7.9329,7.7848,7.7848,87952.0],["1984-07-03",7.806,7.8272,7.7425,7.7848,155422.0],["1984-07-05",7.7214,7.7425,7.6791,7.7002,109157.0],["1984-07-06",7.6791,7.7425,7.6579,7.7425,239036.0],["1984-07-09",7.5944,7.5944,7.531,7.5521,431566.0],["1984-07-10",7.531,7.6156,7.531,7.5944,82892.0],["1984-07-11",7.5733,7.5945,7.531,7.531,83614.0],["1984-07-12",7.4887,7.531,7.4464,7.4675,117108.0],["1984-07-13",7.4887,7.4887,7.4464,7.4675,277590.0],["1984-07-16",7.5098,7.5098,7.4252,7.4464,32530.0],["1984-07-17",7.4887,7.4887,7.3194,7.3194,128916.0],["1984-07-18",7.3617,7.3829,7.3406,7.3406,88434.0],["1984-07-19",7.3618,7.3618,7.2983,7.2983,36627.0],["1984-07-20",7.3194,7.3194,7.1079,7.1291,284337.0],["1984-07-23",7.1502,7.1502,7.0444,7.0444,100964.0],["1984-07-24",7.0444,7.0656,6.8964,6.8964,77590.0],["1984-07-25",6.9175,6.9387,6.854,6.9387,82169.0],["1984-07-26",6.9387,7.0444,6.9175,7.0233,66024.0],["1984-07-27",7.0656,7.2348,7.0233,7.2137,54458.0],["1984-07-30",7.2137,7.2348,7.1925,7.2137,34699.0],["1984-07-31",7.256,7.3617,7.2348,7.2771,106024.0],["1984-08-01",7.3194,7.531,7.3194,7.531,151566.0],["1984-08-02",7.6579,7.7848,7.6156,7.7214,262892.0],["1984-08-03",8.0387,8.4618,8.0175,8.4618,1128434.0],["1984-08-06",8.4618,8.4829,8.1656,8.2291,573494.0],["1984-08-07",8.1868,8.2079,8.0175,8.0175,234458.0],["1984-08-08",8.0387,8.0387,7.7214,7.8271,250120.0],["1984-08-09",7.8695,7.9118,7.806,7.8695,400000.0],["1984-08-10",8.081,8.1022,7.9964,8.0598,1355904.0],["1984-08-13",8.0387,8.1022,7.9964,8.1022,103133.0],["1984-08-14",8.2925,8.2925,8.081,8.081,286747.0],["1984-08-15",8.1022,8.1233,8.0175,8.1022,90120.0],["1984-08-16",8.0598,8.1233,8.0598,8.1022,103133.0],["1984-08-17",8.1445,8.1445,7.9752,8.0175,258313.0],["1984-08-20",8.081,8.1022,8.0387,8.0598,361687.0],["1984-08-21",8.1022,8.1022,8.0598,8.1022,212771.0],["1984-08-22",8.1656,8.2079,8.1022,8.1022,182169.0],["1984-08-23",8.1233,8.1233,8.0598,8.0598,45301.0],["1984-08-24",8.081,8.1022,8.0598,8.081,143373.0],["1984-08-27",8.0387,8.0387,7.9329,7.9329,88193.0],["1984-08-28",7.9329,7.9329,7.8695,7.8906,160482.0],["1984-08-29",7.9329,7.9964,7.9329,7.9541,51807.0],["1984-08-30",7.9118,7.9964,7.9118,7.9752,66506.0],["1984-08-31",8.0175,8.0175,7.9541,7.9964,35663.0],["1984-09-04",8.0387,8.0387,7.9541,7.9752,58313.0],["1984-09-05",7.9541,7.9964,7.8695,7.9964,69639.0],["1984-09-06",8.0387,8.0598,8.0175,8.0175,228916.0],["1984-09-07",8.0387,8.0387,7.9118,7.9541,140482.0],["1984-09-10",7.8695,7.8695,7.806,7.8271,141446.0],["1984-09-11",7.8695,7.9541,7.8695,7.8906,95422.0],["1984-09-12",7.9329,7.9329,7.7002,7.7425,114940.0],["1984-09-13",7.7425,7.7637,7.7214,7.7637,141446.0],["1984-09-14",7.9118,8.0175,7.9118,7.9964,234940.0],["1984-09-17",8.0387,8.1445,8.0175,8.1445,177108.0],["1984-09-18",8.1445,8.2079,8.081,8.1656,442651.0],["1984-09-19",8.1868,8.2079,8.1233,8.1233,82651.0],["1984-09-20",8.1445,8.1868,8.1233,8.1656,118072.0],["1984-09-21",8.1656,8.1656,8.1022,8.1022,106265.0],["1984-09-24",8.1022,8.1445,8.081,8.1022,81687.0],["1984-09-25",8.1233,8.1656,8.081,8.1656,73494.0],["1984-09-26",8.1656,8.2079,8.1445,8.1445,60241.0],["1984-09-27",8.1868,8.2502,8.1656,8.2291,60000.0],["1984-09-28",8.2079,8.2502,8.2079,8.2502,106024.0],["1984-10-01",8.2502,8.2502,8.2079,8.2291,42651.0],["1984-10-02",8.2291,8.2502,7.7214,8.2291,150602.0],["1984-10-03",8.2079,8.2291,8.0387,8.2079,318554.0],["1984-10-04",8.2291,8.2502,8.2079,8.2291,657108.0],["1984-10-05",8.1022,8.1656,8.1022,8.1445,78795.0],["1984-10-08",8.1445,8.1445,8.0598,8.081,44096.0],["1984-10-09",8.1022,8.1022,8.0598,8.081,35904.0],["1984-10-10",8.0598,8.081,8.0387,8.0598,68675.0],["1984-10-11",8.081,8.1233,8.081,8.1022,21446.0],["1984-10-12",8.1233,8.2291,8.1022,8.1656,91325.0],["1984-10-15",8.2079,8.2502,8.1868,8.2291,57590.0],["1984-10-16",8.2714,8.2714,8.2079,8.2291,85783.0],["1984-10-17",8.2291,8.2502,8.2291,8.2291,55181.0],["1984-10-18",8.2502,8.3772,8.2291,8.3772,135181.0],["1984-10-19",8.4829,8.5252,8.4618,8.4618,311084.0],["1984-10-22",8.4618,8.4618,8.356,8.3983,51807.0],["1984-10-23",8.3772,8.4406,8.3137,8.3137,57831.0],["1984-10-24",8.2925,8.3349,8.2925,8.3349,116867.0],["1984-10-25",8.3772,8.3983,8.3137,8.3349,110361.0],["1984-10-26",8.3349,8.3772,8.2925,8.2925,86988.0],["1984-10-29",8.2926,8.2926,8.2079,8.2291,76145.0],["1984-10-30",8.2502,8.2714,8.2079,8.2291,66506.0],["1984-10-31",8.2291,8.2291,8.1445,8.1656,76386.0],["1984-11-01",8.1445,8.2714,8.0387,8.2714,309157.0],["1984-11-02",8.3137,8.4406,8.2925,8.4195,591084.0],["1984-11-05",8.356,8.4829,8.356,8.4829,162169.0],["1984-11-06",8.5041,8.5887,8.4829,8.5676,226024.0],["1984-11-07",8.6099,8.631,8.4406,8.4406,399759.0],["1984-11-08",8.4618,8.4618,8.3772,8.3983,166024.0],["1984-11-09",8.3983,8.4618,8.356,8.3772,124819.0],["1984-11-12",8.3983,8.3983,8.3349,8.356,66506.0],["1984-11-13",8.356,8.3772,8.3349,8.356,30843.0],["1984-11-14",8.356,8.356,8.2925,8.3349,153012.0],["1984-11-15",8.3137,8.3137,8.2502,8.2925,82169.0],["1984-11-16",8.3137,8.3137,8.2714,8.2714,51807.0],["1984-11-19",8.3137,8.3137,8.1445,8.2079,113012.0],["1984-11-20",8.2502,8.2925,8.2079,8.2079,81687.0],["1984-11-21",8.1022,8.1656,8.081,8.1445,87711.0],["1984-11-23",8.1656,8.3349,8.1445,8.3137,172289.0],["1984-11-26",8.3137,8.4195,8.2925,8.4195,353494.0],["1984-11-27",8.3983,8.4618,8.3772,8.4195,202410.0],["1984-11-28",8.3983,8.4618,8.3983,8.3983,89880.0],["1984-11-29",8.3772,8.3772,8.2925,8.3137,160000.0],["1984-11-30",8.3349,8.3349,8.2502,8.2925,107229.0],["1984-12-03",8.2925,8.2925,8.2291,8.2925,136867.0],["1984-12-04",8.2925,8.2925,8.2714,8.2714,64578.0],["1984-12-05",8.2714,8.2714,8.2079,8.2291,61446.0],["1984-12-06",8.2714,8.356,8.2714,8.3137,122410.0],["1984-12-07",8.3137,8.356,8.2925,8.356,56386.0],["1984-12-10",8.3349,8.4618,8.3349,8.4618,41928.0],["1984-12-11",8.4406,8.6945,8.4406,8.6522,387470.0],["1984-12-12",8.6099,8.7156,8.5887,8.6522,171807.0],["1984-12-13",8.6522,8.6522,8.5252,8.5252,57108.0],["1984-12-14",8.4829,8.5041,8.4195,8.5041,106024.0],["1984-12-17",8.4618,8.4829,8.3349,8.3983,78313.0],["1984-12-18",8.4618,8.6522,8.4618,8.631,200964.0],["1984-12-19",8.7156,8.8214,8.7156,8.7791,232048.0],["1984-12-20",8.7791,8.7791,8.6945,8.6945,52771.0],["1984-12-21",8.7156,8.7156,8.4618,8.4618,106265.0],["1984-12-24",8.4618,8.4829,8.4195,8.4406,35422.0],["1984-12-26",8.3983,8.4406,8.3772,8.4406,45060.0],["1984-12-27",8.4406,8.4618,8.4195,8.4195,78554.0],["1984-12-28",8.4618,8.4618,8.4195,8.4618,82410.0],["1984-12-31",8.5041,8.5676,8.4829,8.5464,87229.0],["1985-01-02",8.5887,8.5887,8.4618,8.4618,93976.0],["1985-01-03",8.5041,8.5252,8.4829,8.4829,89398.0],["1985-01-04",8.4618,8.5041,8.4618,8.4829,100964.0],["1985-01-07",8.356,8.3772,8.2925,8.356,154217.0],["1985-01-08",8.356,8.356,8.2925,8.2925,45301.0],["1985-01-09",8.3349,8.4618,8.3137,8.4618,140000.0],["1985-01-10",8.4406,8.6099,8.3983,8.5887,286265.0],["1985-01-11",8.6522,8.6733,8.4829,8.4829,113253.0],["1985-01-14",8.4829,8.5887,8.4406,8.5887,387229.0],["1985-01-15",8.5464,8.5464,8.2502,8.2502,706024.0],["1985-01-16",8.2925,8.4618,8.2925,8.4195,1668434.0],["1985-01-17",8.4195,8.4406,8.3772,8.4195,256627.0],["1985-01-18",8.4195,8.4618,8.4195,8.4406,133976.0],["1985-01-21",8.4618,8.5676,8.4406,8.5252,314940.0],["1985-01-22",8.5676,8.6522,8.4618,8.5252,268434.0],["1985-01-23",8.5676,8.6945,8.5676,8.6945,372530.0],["1985-01-24",8.7579,8.906,8.7579,8.8637,511325.0],["1985-01-25",8.8849,9.1387,8.8426,9.1387,273976.0],["1985-01-28",9.1387,9.4349,9.1387,9.2657,558072.0],["1985-01-29",9.308,9.3291,9.2022,9.308,167952.0],["1985-01-30",9.3291,9.3714,9.1387,9.1599,346988.0],["1985-01-31",8.9695,8.9695,8.5041,8.6099,1166265.0],["1985-02-01",8.5887,8.7368,8.5464,8.7368,526988.0],["1985-02-04",8.6945,8.7579,8.631,8.7579,158554.0],["1985-02-05",8.8003,8.8214,8.7156,8.7156,332771.0],["1985-02-06",8.7579,8.7791,8.7156,8.7156,291807.0],["1985-02-07",8.7156,8.8214,8.7156,8.8003,136145.0],["1985-02-08",8.8214,8.8214,8.6099,8.6733,426506.0],["1985-02-11",8.6733,8.6733,8.5041,8.5464,336386.0],["1985-02-12",8.5252,8.5464,8.5041,8.5464,131807.0],["1985-02-13",8.5464,8.7791,8.5252,8.7156,224096.0],["1985-02-14",8.8214,8.8214,8.7579,8.7791,337108.0],["1985-02-15",8.8426,8.906,8.8003,8.8214,459518.0],["1985-02-19",8.8214,9.033,8.8003,9.0118,180241.0],["1985-02-20",9.033,9.0753,8.9483,9.0118,109880.0],["1985-02-21",9.033,9.033,8.9483,8.9695,107229.0],["1985-02-22",9.0118,9.0118,8.8637,8.8849,89880.0],["1985-02-25",8.8637,8.8637,8.7156,8.7368,74699.0],["1985-02-26",8.7368,8.7791,8.7156,8.7579,208916.0],["1985-02-27",8.7579,8.8003,8.7156,8.7156,45542.0],["1985-02-28",8.6945,8.7579,8.631,8.6733,90120.0],["1985-03-01",8.7156,8.8426,8.6733,8.7579,319036.0],["1985-03-04",8.7579,8.7579,8.6099,8.6099,73012.0],["1985-03-05",8.5887,8.6099,8.4618,8.5252,334699.0],["1985-03-06",8.4829,8.5041,8.3983,8.4618,377590.0],["1985-03-07",8.4195,8.4618,8.3349,8.3983,118554.0],["1985-03-08",8.3983,8.5252,8.3983,8.5252,70843.0],["1985-03-11",8.5041,8.5252,8.3772,8.4406,116145.0],["1985-03-12",8.4195,8.5464,8.4195,8.5464,147470.0],["1985-03-13",8.5464,8.7156,8.5464,8.6733,236627.0],["1985-03-14",8.631,8.7156,8.631,8.6733,75181.0],["1985-03-15",8.631,8.6733,8.631,8.631,61687.0],["1985-03-18",8.631,8.6733,8.4618,8.4618,128193.0],["1985-03-19",8.4829,8.7579,8.4406,8.7156,178313.0],["1985-03-20",8.7156,8.7579,8.6733,8.6945,86988.0],["1985-03-21",8.6945,8.8003,8.6733,8.7791,96386.0],["1985-03-22",8.9272,8.9906,8.8849,8.9272,190843.0],["1985-03-25",8.9272,8.9272,8.8003,8.8214,57349.0],["1985-03-26",8.8214,8.8637,8.8003,8.8003,60241.0],["1985-03-27",8.8003,8.9272,8.8003,8.8849,54699.0],["1985-03-28",8.8849,8.9906,8.8637,8.9483,96867.0],["1985-03-29",8.9695,8.9695,8.906,8.9695,86747.0],["1985-04-01",9.0118,9.0753,9.0118,9.0753,123614.0],["1985-04-02",9.0964,9.1176,9.0541,9.1176,130602.0],["1985-04-03",9.0753,9.0964,9.0118,9.0541,322651.0],["1985-04-04",9.0541,9.0541,8.9483,8.9695,274699.0],["1985-04-08",8.8637,8.9272,8.8637,8.906,181446.0],["1985-04-09",8.8637,8.906,8.8426,8.8637,111084.0],["1985-04-10",8.8003,8.8849,8.7791,8.8849,74217.0],["1985-04-11",8.8849,8.8849,8.8214,8.8426,65542.0],["1985-04-12",8.8426,8.8637,8.8214,8.8426,39277.0],["1985-04-15",8.8426,8.8637,8.8003,8.8003,53494.0],["1985-04-16",8.8426,8.8637,8.7791,8.7791,91084.0],["1985-04-17",8.8003,8.8426,8.7791,8.8426,76627.0],["1985-04-18",8.8849,8.8849,8.8003,8.8426,103133.0],["1985-04-19",8.8214,8.9272,8.7791,8.906,161687.0],["1985-04-22",8.8849,8.9483,8.8849,8.9272,48916.0],["1985-04-23",8.9272,8.9272,8.8849,8.9272,38795.0],["1985-04-24",8.9483,9.0329,8.9483,8.9906,239518.0],["1985-04-25",9.0329,9.0541,8.9906,8.9906,44337.0],["1985-04-26",9.0541,9.0753,8.9906,9.0541,218554.0],["1985-04-29",9.0541,9.0541,8.9695,8.9906,193976.0],["1985-04-30",8.9483,9.0329,8.9272,8.9906,299759.0],["1985-05-01",8.9906,9.1387,8.9906,9.0541,163855.0],["1985-05-02",8.9695,9.033,8.9695,9.033,74217.0],["1985-05-03",8.9906,9.033,8.9272,8.9272,95422.0],["1985-05-06",8.8849,8.9272,8.8637,8.9272,87229.0],["1985-05-07",8.906,8.9695,8.8849,8.9483,101446.0],["1985-05-08",8.9483,8.9483,8.8637,8.8637,74217.0],["1985-05-09",8.8637,8.8849,8.8214,8.8849,68916.0],["1985-05-10",8.9272,9.0964,8.9272,9.0541,450361.0],["1985-05-13",9.0753,9.0964,9.033,9.0541,54699.0],["1985-05-14",9.0964,9.2233,9.0753,9.2022,208434.0],["1985-05-15",9.2233,9.2868,9.2233,9.2445,136386.0],["1985-05-16",9.2445,9.3926,9.2445,9.3291,250602.0],["1985-05-17",9.3714,9.4772,9.3503,9.456,246506.0],["1985-05-20",9.4984,9.4984,9.4349,9.4772,141446.0],["1985-05-21",9.4984,9.583,9.456,9.583,291325.0],["1985-05-22",9.5407,9.583,9.456,9.5618,106506.0],["1985-05-23",9.5618,9.5618,9.5195,9.5195,115904.0],["1985-05-24",9.4772,9.5407,9.456,9.5195,243614.0],["1985-05-28",9.5618,9.583,9.5195,9.583,84578.0],["1985-05-29",9.5618,9.6464,9.5195,9.6464,114217.0],["1985-05-30",9.6464,9.7099,9.6253,9.6887,84578.0],["1985-05-31",9.6676,9.731,9.6464,9.7099,67470.0],["1985-06-03",9.6676,9.7099,9.6041,9.6041,101446.0],["1985-06-04",9.6041,9.6887,9.6041,9.6676,226265.0],["1985-06-05",9.6676,9.8157,9.6676,9.7522,315181.0],["1985-06-06",9.7945,9.7945,9.7099,9.7522,145783.0],["1985-06-07",9.7734,9.7734,9.7099,9.731,146747.0],["1985-06-10",9.731,9.7734,9.731,9.7734,137590.0],["1985-06-11",9.7945,9.9214,9.7522,9.858,133494.0],["1985-06-12",9.858,9.8791,9.8157,9.8368,40241.0],["1985-06-13",9.8368,9.8368,9.5618,9.583,80000.0],["1985-06-14",9.5618,9.6464,9.5407,9.6464,144819.0],["1985-06-17",9.6253,9.6253,9.4984,9.5195,110120.0],["1985-06-18",9.5407,9.6887,9.5407,9.6887,100964.0],["1985-06-19",9.7099,9.8368,9.6676,9.8368,72048.0],["1985-06-20",9.8157,9.858,9.7945,9.8157,222651.0],["1985-06-21",9.8368,9.9426,9.8157,9.9426,115663.0],["1985-06-24",9.9003,9.9637,9.9003,9.9426,46747.0],["1985-06-25",9.9003,10.0484,9.9003,9.9638,131807.0],["1985-06-26",10.0061,10.0272,9.9214,9.9638,128434.0],["1985-06-27",9.9849,10.0061,9.9426,9.9426,46024.0],["1985-06-28",9.9637,10.0695,9.9426,10.0695,149880.0],["1985-07-01",10.1118,10.1118,9.9214,9.9426,135904.0],["1985-07-02",9.9426,9.9426,9.858,9.858,129880.0],["1985-07-03",9.858,9.9426,9.858,9.858,224337.0],["1985-07-05",9.9003,10.1541,9.9003,10.1541,115663.0],["1985-07-08",10.1118,10.1118,10.0061,10.1118,122410.0],["1985-07-09",10.1118,10.1118,10.0061,10.0061,129880.0],["1985-07-10",9.9849,10.0272,9.9637,10.0061,37108.0],["1985-07-11",10.0484,10.0484,9.9003,10.0061,69157.0],["1985-07-12",9.9849,10.0272,9.9426,10.0272,33494.0],["1985-07-15",10.0061,10.1118,9.9849,10.0484,113976.0],["1985-07-16",10.0484,10.133,10.0272,10.0907,150120.0],["1985-07-17",10.133,10.1753,10.1118,10.1541,151084.0],["1985-07-18",10.1541,10.1541,10.1118,10.1118,73735.0],["1985-07-19",10.1118,10.133,10.0907,10.1118,83614.0],["1985-07-22",10.0272,10.0484,9.9426,9.9638,93494.0],["1985-07-23",9.9426,9.9849,9.858,9.858,160964.0],["1985-07-24",9.858,9.858,9.7945,9.8368,93735.0],["1985-07-25",9.8157,9.858,9.8157,9.858,53735.0],["1985-07-26",9.8157,9.858,9.7734,9.7945,71325.0],["1985-07-29",9.7945,9.8157,9.6676,9.6676,87229.0],["1985-07-30",9.6041,9.6887,9.583,9.583,99518.0],["1985-07-31",9.6887,9.731,9.6464,9.731,85542.0],["1985-08-01",9.7734,9.858,9.7522,9.7734,99036.0],["1985-08-02",9.858,9.858,9.7522,9.7734,91084.0],["1985-08-05",9.7734,9.7734,9.6676,9.731,49398.0],["1985-08-06",9.6887,9.7099,9.6253,9.6253,50120.0],["1985-08-07",9.583,9.731,9.583,9.731,221928.0],["1985-08-08",9.6887,9.731,9.6887,9.731,95663.0],["1985-08-09",9.731,9.858,9.731,9.8368,51566.0],["1985-08-12",9.8368,9.9426,9.8368,9.9214,96145.0],["1985-08-13",9.9003,9.9426,9.858,9.8791,85783.0],["1985-08-14",9.9426,10.0907,9.583,10.0272,293976.0],["1985-08-15",10.0061,10.1118,9.9849,10.1118,462892.0],["1985-08-16",10.0907,10.0907,9.9214,9.9849,251325.0],["1985-08-19",10.0061,10.0061,9.858,9.8791,51566.0],["1985-08-20",9.9214,9.9637,9.858,9.8791,228434.0],["1985-08-21",9.9214,9.9214,9.8157,9.9003,72530.0],["1985-08-22",9.858,9.858,9.583,9.583,357108.0],["1985-08-23",9.5407,9.7099,9.5407,9.7099,189157.0],["1985-08-26",9.6676,9.7311,9.6253,9.6676,232771.0],["1985-08-27",9.6887,9.7311,9.6041,9.6464,248434.0],["1985-08-28",9.6464,9.6887,9.6253,9.6887,46024.0],["1985-08-29",9.6676,9.8157,9.6676,9.8157,115422.0],["1985-08-30",9.8368,9.9849,9.7945,9.9426,126506.0],["1985-09-03",9.9003,9.9214,9.7945,9.8791,103614.0],["1985-09-04",9.9003,9.9426,9.8791,9.9003,57590.0],["1985-09-05",9.9849,10.0484,9.9849,10.0272,115422.0],["1985-09-06",10.0272,10.0907,10.0061,10.0695,206024.0],["1985-09-09",10.0272,10.0272,9.9638,9.9638,270120.0],["1985-09-10",9.9426,9.9637,9.858,9.8791,189880.0],["1985-09-11",9.8791,9.8791,9.7945,9.7945,166747.0],["1985-09-12",9.7945,9.7945,9.6253,9.6887,149639.0],["1985-09-13",9.731,9.731,9.5407,9.5407,282410.0],["1985-09-16",9.5407,9.5618,9.3503,9.4137,70120.0],["1985-09-17",9.3926,9.3926,9.1387,9.1387,103373.0],["1985-09-18",9.1387,9.1599,8.9906,9.1599,154940.0],["1985-09-19",9.2022,9.2657,9.1599,9.2445,47229.0],["1985-09-20",9.2868,9.3926,9.2868,9.308,77108.0],["1985-09-23",9.3503,9.4984,9.3503,9.4772,49639.0],["1985-09-24",9.4349,9.4772,9.3926,9.3926,215663.0],["1985-09-25",9.4137,9.456,9.2868,9.2868,600241.0],["1985-09-26",9.2656,9.2656,9.1599,9.2022,150361.0],["1985-09-30",9.1599,9.181,8.9906,9.033,122410.0],["1985-10-01",9.0541,9.0753,9.0118,9.0541,57108.0],["1985-10-02",9.0753,9.0964,8.9483,9.0118,374940.0],["1985-10-03",9.0118,9.0118,8.8426,8.8426,272289.0],["1985-10-04",8.8426,8.8849,8.8003,8.8637,2155422.0],["1985-10-07",8.631,8.7368,8.5887,8.631,139518.0],["1985-10-08",8.6733,8.7579,8.6522,8.7156,114699.0],["1985-10-09",8.6733,8.9695,8.6733,8.9695,292048.0],["1985-10-10",8.9906,9.2657,8.9695,9.2233,178313.0],["1985-10-11",9.2233,9.3503,9.1599,9.3503,71325.0],["1985-10-14",9.3503,9.4349,9.3291,9.4349,93012.0],["1985-10-15",9.4772,9.4772,9.3291,9.4349,133494.0],["1985-10-16",9.3926,9.4983,9.3503,9.4983,142169.0],["1985-10-17",9.4772,9.5618,9.4349,9.5618,155181.0],["1985-10-18",9.5618,9.6041,9.4772,9.4983,105542.0],["1985-10-21",9.4772,9.5407,9.4772,9.4772,49639.0],["1985-10-22",9.4349,9.4984,9.3926,9.4349,193976.0],["1985-10-23",9.456,9.456,9.3926,9.4349,66024.0],["1985-10-24",9.456,9.456,9.3291,9.3714,106024.0],["1985-10-25",9.3714,9.4137,9.3291,9.4137,45783.0],["1985-10-28",9.3714,9.4137,9.308,9.3291,273494.0],["1985-10-29",9.2868,9.308,9.2445,9.2445,86506.0],["1985-10-30",9.2233,9.5195,9.1387,9.5195,229639.0],["1985-10-31",9.4772,9.583,9.456,9.4772,119036.0],["1985-11-01",9.5195,10.0907,9.5195,10.0907,850120.0],["1985-11-04",10.0907,10.0907,9.858,10.0272,515422.0],["1985-11-05",9.9849,10.0272,9.8791,9.9426,152048.0],["1985-11-06",9.9214,10.4926,9.9214,10.4503,633253.0],["1985-11-07",10.4926,10.7042,10.0907,10.3234,849157.0],["1985-11-08",10.2388,10.2599,10.1541,10.2388,960241.0],["1985-11-11",10.2811,10.408,10.1964,10.3868,649639.0],["1985-11-12",10.3445,10.3868,10.2811,10.2811,693253.0],["1985-11-13",10.2811,10.3022,10.2388,10.3022,122892.0],["1985-11-14",10.3022,10.3445,10.2388,10.3234,94699.0],["1985-11-15",10.3234,10.3445,10.2599,10.3234,106265.0],["1985-11-18",10.2811,10.5984,10.2811,10.5984,734940.0],["1985-11-19",10.5984,10.6407,10.4926,10.5561,449398.0],["1985-11-20",10.5561,10.5561,10.4292,10.4292,264578.0],["1985-11-21",10.4715,10.7465,10.4715,10.7465,539277.0],["1985-11-22",10.7888,10.9792,10.7465,10.9369,302169.0],["1985-11-25",10.9157,10.958,10.8734,10.9157,199759.0],["1985-11-26",10.9157,11.2119,10.9157,11.1272,300241.0],["1985-11-27",11.1272,11.233,10.8734,10.8945,374217.0],["1985-11-29",10.9369,10.9369,10.7676,10.8311,88434.0],["1985-12-02",10.8099,10.8099,10.3022,10.3022,434458.0],["1985-12-03",10.3445,10.4503,10.3445,10.3445,131325.0],["1985-12-04",10.3868,10.4715,10.3234,10.4715,532048.0],["1985-12-05",10.5138,10.5138,10.408,10.408,1568434.0],["1985-12-06",10.3445,10.3868,10.3022,10.3868,264819.0],["1985-12-09",10.3657,10.4503,10.3234,10.4292,412771.0],["1985-12-10",10.3868,10.3868,10.2811,10.3234,624578.0],["1985-12-11",10.3022,10.4291,10.3022,10.3868,309157.0],["1985-12-12",10.3868,10.4926,10.3868,10.4292,175422.0],["1985-12-13",10.408,10.5349,10.3868,10.4926,454458.0],["1985-12-16",10.5138,10.8522,10.4715,10.5349,578072.0],["1985-12-17",10.5772,10.6619,10.4292,10.4292,207229.0],["1985-12-18",10.408,10.4715,10.3445,10.4292,121446.0],["1985-12-19",10.408,10.5772,10.3868,10.4715,432530.0],["1985-12-20",10.4503,10.4503,10.2176,10.3445,263373.0],["1985-12-23",10.3022,10.3445,10.133,10.133,81687.0],["1985-12-24",10.133,10.133,9.9426,10.0484,310602.0],["1985-12-26",10.0695,10.133,10.0272,10.133,68916.0],["1985-12-27",10.1118,10.133,10.0907,10.1118,87711.0],["1985-12-30",10.0907,10.1118,10.0272,10.1118,219518.0],["1985-12-31",10.1118,10.1541,10.0695,10.1541,171807.0],["1986-01-02",10.1541,10.1965,10.0907,10.1753,221446.0],["1986-01-03",10.1964,10.3445,10.1964,10.3022,748675.0],["1986-01-06",10.3234,10.3657,10.1753,10.3234,197349.0],["1986-01-07",10.3657,10.8099,10.3657,10.7465,488434.0],["1986-01-08",10.7888,10.8522,10.5772,10.5772,211807.0],["1986-01-09",10.5772,10.6195,10.3868,10.4503,152048.0],["1986-01-10",10.3657,10.408,10.3234,10.3445,96867.0],["1986-01-13",10.3445,10.3868,10.2811,10.3234,296386.0],["1986-01-14",10.3657,10.408,10.3022,10.3234,249880.0],["1986-01-15",10.3657,10.5984,10.3657,10.5138,310843.0],["1986-01-16",10.5561,10.7042,10.5561,10.7042,246988.0],["1986-01-17",10.683,10.8522,10.6407,10.7676,176627.0],["1986-01-20",10.7888,11.0426,10.683,11.0426,428675.0],["1986-01-21",11.0849,11.2119,10.8311,10.9157,485060.0],["1986-01-22",10.9369,11.0003,10.8946,10.9157,266506.0],["1986-01-23",10.8734,10.9369,10.8522,10.9157,532530.0],["1986-01-24",10.9157,11.1061,10.8734,11.0849,234458.0],["1986-01-27",11.1061,11.2119,11.0849,11.1061,155181.0],["1986-01-28",11.0849,11.2119,11.0849,11.1484,269639.0],["1986-01-29",11.1484,11.3388,11.1272,11.3388,521446.0],["1986-01-30",11.3388,11.3388,11.2119,11.2119,152289.0],["1986-01-31",11.1696,11.2542,11.1272,11.1484,200241.0],["1986-02-03",11.1484,11.2119,11.1272,11.2119,446265.0],["1986-02-04",11.2119,11.4657,11.2119,11.3811,339518.0],["1986-02-05",11.3599,11.508,11.3176,11.508,278313.0],["1986-02-06",11.5926,12.3119,11.5926,12.1427,1127470.0],["1986-02-07",12.058,12.6504,11.9946,12.5234,788675.0],["1986-02-10",12.4811,12.5234,12.185,12.3754,532289.0],["1986-02-11",12.3965,12.6504,12.3965,12.6081,660000.0],["1986-02-12",12.735,13.1158,12.6715,13.0523,500000.0],["1986-02-13",13.0946,13.3273,13.0311,13.2004,679036.0],["1986-02-14",13.1581,13.2004,13.0946,13.1369,212048.0],["1986-02-18",12.9677,13.1158,12.9465,13.0946,486747.0],["1986-02-19",13.0311,13.0735,12.8619,12.9888,184819.0],["1986-02-20",12.9042,12.9042,12.6927,12.8831,249398.0],["1986-02-21",12.9254,12.9888,12.8831,12.9465,131807.0],["1986-02-24",12.9465,12.9888,12.8619,12.9254,240241.0],["1986-02-25",12.9677,12.9677,12.6927,12.7561,190843.0],["1986-02-26",12.7138,12.735,12.6081,12.6081,135422.0],["1986-02-27",12.6504,12.6504,12.4388,12.6081,193012.0],["1986-02-28",12.6715,13.0735,12.6504,13.0312,459759.0],["1986-03-03",13.0312,13.0312,12.8831,13.0312,154458.0],["1986-03-04",12.9888,13.01,12.8619,12.8619,146024.0],["1986-03-05",12.8619,12.8831,12.6927,12.735,285783.0],["1986-03-06",12.735,13.0523,12.735,12.8619,271084.0],["1986-03-07",12.8619,12.9042,12.8196,12.8619,169639.0],["1986-03-10",12.8619,12.9465,12.8196,12.9465,75181.0],["1986-03-11",13.0734,13.1158,13.01,13.0734,248675.0],["1986-03-12",13.1158,13.2004,13.0734,13.0734,326506.0],["1986-03-13",13.1158,13.285,13.0946,13.285,192530.0],["1986-03-14",13.285,13.4965,13.285,13.4965,154699.0],["1986-03-17",13.4965,13.4965,13.1158,13.2215,163855.0],["1986-03-18",13.1581,13.1792,13.0311,13.0734,76386.0],["1986-03-19",13.0946,13.1792,12.7984,12.8619,247470.0],["1986-03-20",12.8196,12.9465,12.6927,12.9042,245060.0],["1986-03-21",12.8619,13.1581,12.8619,12.9677,356867.0],["1986-03-24",13.01,13.0735,12.9677,13.01,315422.0],["1986-03-25",12.9677,12.9677,12.6927,12.7561,243614.0],["1986-03-26",12.735,12.9677,12.735,12.9042,286988.0],["1986-03-27",12.9465,13.0311,12.9042,12.9677,366265.0],["1986-03-31",13.0523,13.0734,12.8619,12.8619,189157.0],["1986-04-01",12.8619,12.8619,12.6292,12.6292,178072.0],["1986-04-02",12.5446,12.5869,12.46,12.5869,214217.0],["1986-04-03",12.6292,12.6504,12.3119,12.3542,150602.0],["1986-04-04",12.3119,12.3119,11.9734,12.058,214940.0],["1986-04-07",11.8465,11.9311,11.783,11.8465,430602.0],["1986-04-08",11.8677,12.185,11.8253,12.0792,436145.0],["1986-04-09",12.1215,12.185,11.9311,12.0369,140482.0],["1986-04-10",12.1003,12.1427,12.0369,12.058,173253.0],["1986-04-11",12.058,12.1638,12.0369,12.1638,102892.0],["1986-04-14",12.2061,12.6927,12.1638,12.6504,278554.0],["1986-04-15",12.6927,12.8408,12.6504,12.6715,230602.0],["1986-04-16",12.735,12.7561,12.6081,12.6504,136867.0],["1986-04-17",12.6715,12.6715,12.3119,12.5023,210120.0],["1986-04-18",12.5869,12.6927,12.4811,12.5869,106988.0],["1986-04-21",12.5869,12.6504,12.5657,12.6081,140964.0],["1986-04-22",12.6081,12.6504,12.5446,12.5446,126506.0],["1986-04-23",12.5023,12.5023,12.2273,12.2484,113494.0],["1986-04-24",12.2273,12.3119,12.1427,12.2696,222169.0],["1986-04-25",12.3119,12.3119,12.2273,12.2484,216145.0],["1986-04-28",12.2696,12.2696,12.1215,12.2273,101928.0],["1986-04-29",12.185,12.2273,12.0157,12.0792,131084.0],["1986-04-30",12.1215,12.2273,11.8042,11.8465,823855.0],["1986-05-01",11.8042,11.9946,11.783,11.9734,246265.0],["1986-05-02",12.0157,12.185,11.9734,12.1427,222169.0],["1986-05-05",12.1427,12.2273,12.1427,12.1427,127229.0],["1986-05-06",12.185,12.2484,12.1427,12.185,114217.0],["1986-05-07",12.1003,12.1215,11.8253,11.9523,640482.0],["1986-05-08",11.9734,12.1215,11.9523,12.0369,269880.0],["1986-05-09",12.0369,12.0369,11.9734,12.0157,360482.0],["1986-05-12",12.0369,12.0369,11.9523,11.9523,138072.0],["1986-05-13",11.9523,11.9523,11.6773,11.7619,217590.0],["1986-05-14",11.7619,11.783,11.6138,11.6561,131807.0],["1986-05-15",11.6773,11.91,11.635,11.8888,802651.0],["1986-05-16",11.8465,11.8888,11.8042,11.8042,319759.0],["1986-05-19",11.8042,11.8042,11.6984,11.7196,134217.0],["1986-05-20",11.7196,11.8042,11.6984,11.8042,295904.0],["1986-05-21",11.8465,11.9734,11.8253,11.9311,173494.0],["1986-05-22",11.8888,12.2696,11.8888,12.2696,216867.0],["1986-05-23",12.3965,12.6081,12.3965,12.5234,241928.0],["1986-05-27",12.5657,12.6927,12.5234,12.6927,144337.0],["1986-05-28",12.6927,12.7138,12.5234,12.6292,150843.0],["1986-05-29",12.6292,12.6504,12.6081,12.6504,162410.0],["1986-05-30",12.6081,12.6292,12.3965,12.4177,173012.0],["1986-06-02",12.4177,12.5023,12.3542,12.4177,151084.0],["1986-06-03",12.4177,12.4177,12.2061,12.3542,215181.0],["1986-06-04",12.3965,12.5023,12.3542,12.5023,263855.0],["1986-06-05",12.4811,12.6927,12.4811,12.6927,168434.0],["1986-06-06",12.6715,12.7984,12.6504,12.7984,240482.0],["1986-06-09",12.8408,12.8408,12.4811,12.4811,168675.0],["1986-06-10",12.4811,12.4811,12.185,12.185,206265.0],["1986-06-11",12.185,12.4811,11.91,12.46,155904.0],["1986-06-12",12.5023,12.5657,12.4388,12.5657,95422.0],["1986-06-13",12.608,12.9042,12.5869,12.8619,133012.0],["1986-06-16",12.9042,12.9254,12.7773,12.8619,397108.0],["1986-06-17",12.8619,12.9254,12.7984,12.9254,158313.0],["1986-06-18",12.9254,12.9254,12.735,12.7984,496627.0],["1986-06-19",12.7984,12.9042,12.735,12.8408,223133.0],["1986-06-20",12.9254,12.9677,12.8619,12.8619,240241.0],["1986-06-23",12.9042,12.9254,12.8408,12.8831,429639.0],["1986-06-24",12.9254,13.1792,12.8831,13.1158,181928.0],["1986-06-25",13.1581,13.2427,12.9677,13.0312,329639.0],["1986-06-26",13.0735,13.0735,12.7561,12.8408,177590.0],["1986-06-27",12.8407,12.9042,12.8196,12.8619,128434.0],["1986-06-30",12.8196,12.8619,12.7773,12.8619,132771.0],["1986-07-01",12.8619,12.9254,12.8408,12.9254,265783.0],["1986-07-02",13.0946,13.9408,13.0735,13.7716,598072.0],["1986-07-03",13.7292,13.7292,13.4542,13.6023,270120.0],["1986-07-07",13.2638,13.5177,13.2215,13.2638,320000.0],["1986-07-08",13.2215,13.2215,12.9888,13.0312,425060.0],["1986-07-09",13.0735,13.0735,12.8619,13.0312,266747.0],["1986-07-10",13.1158,13.1158,12.7984,12.9888,149157.0],["1986-07-11",13.0311,13.1158,12.9888,13.0734,92771.0],["1986-07-14",13.0311,13.0311,12.9465,12.9677,113976.0],["1986-07-15",12.9677,12.9677,12.5234,12.5869,427229.0],["1986-07-16",12.6292,12.8196,12.5446,12.7773,477349.0],["1986-07-17",13.2427,14.385,13.2427,14.385,849880.0],["1986-07-18",14.2158,14.385,13.835,13.9619,1032048.0],["1986-07-21",13.9619,13.9619,13.4965,13.56,426747.0],["1986-07-22",13.56,13.6446,13.5389,13.6235,266265.0],["1986-07-23",13.6658,14.2158,13.6235,14.1312,544819.0],["1986-07-24",14.1735,14.2158,13.8773,14.1312,328193.0],["1986-07-25",14.1735,14.3004,14.1523,14.2793,197831.0],["1986-07-28",14.2369,14.3427,14.0466,14.11,258313.0],["1986-07-29",14.1312,14.1735,13.7081,13.7927,212771.0],["1986-07-30",13.8773,13.9619,13.4754,13.9408,338795.0],["1986-07-31",14.0043,14.0043,13.6235,13.6235,103855.0],["1986-08-01",13.6235,13.8139,13.6023,13.7292,273735.0],["1986-08-04",13.6869,13.7927,13.4965,13.7927,177590.0],["1986-08-05",14.0466,14.2158,13.9831,13.9831,340964.0],["1986-08-06",13.9408,14.0043,13.8985,14.0043,86265.0],["1986-08-07",14.0466,14.6389,14.0042,14.5119,358795.0],["1986-08-08",14.4696,14.8927,14.4273,14.7447,331325.0],["1986-08-11",14.787,14.9774,14.787,14.9351,340241.0],["1986-08-12",15.1466,15.1889,14.8293,14.8927,561446.0],["1986-08-13",14.8716,14.9985,14.7658,14.8927,519518.0],["1986-08-14",14.8504,14.9774,14.8081,14.8927,351807.0],["1986-08-15",14.8716,14.9139,14.787,14.8504,364819.0],["1986-08-18",14.8927,14.8927,14.8081,14.8927,314699.0],["1986-08-19",14.8927,14.8927,14.7447,14.787,267952.0],["1986-08-20",14.8504,14.8927,14.7658,14.8504,241446.0],["1986-08-21",14.8081,15.1889,14.8081,15.1677,206988.0],["1986-08-22",15.1254,15.5485,15.0831,15.4004,224578.0],["1986-08-25",15.4428,15.5485,15.1254,15.1254,260241.0],["1986-08-26",15.1254,15.1466,14.9774,15.062,170602.0],["1986-08-27",15.0197,15.1254,14.8504,14.8504,283855.0],["1986-08-28",14.7658,14.8716,14.6389,14.7447,193494.0],["1986-08-29",14.7447,15.0197,14.7447,14.9351,91807.0],["1986-09-02",14.9351,15.1043,14.7235,14.8504,229157.0],["1986-09-03",14.7235,14.8081,14.5966,14.8081,153735.0],["1986-09-04",14.7658,15.0197,14.7658,14.9562,80964.0],["1986-09-05",14.9139,14.9774,14.8293,14.8504,142410.0],["1986-09-08",14.8081,14.8081,14.512,14.5543,135663.0],["1986-09-09",14.5543,14.7658,14.3004,14.385,182410.0],["1986-09-10",14.4062,14.4697,14.2158,14.2581,155422.0],["1986-09-11",14.1312,14.3004,13.7504,13.7927,373012.0],["1986-09-12",13.7081,13.7716,13.1158,13.1158,585301.0],["1986-09-15",13.1581,13.285,12.8619,12.9042,253253.0],["1986-09-16",12.9042,13.6023,12.735,13.6023,359277.0],["1986-09-17",13.56,13.7504,13.4119,13.5177,234940.0],["1986-09-18",13.4754,13.6869,13.3696,13.4542,211566.0],["1986-09-19",13.4119,13.4754,13.2427,13.4754,270843.0],["1986-09-22",13.4754,14.11,13.4542,14.0889,671325.0],["1986-09-23",14.2581,14.2581,14.0677,14.1946,263373.0],["1986-09-24",14.1946,14.2581,13.9831,14.0889,781928.0],["1986-09-25",14.0889,14.1312,13.6446,13.7081,288675.0],["1986-09-26",13.6235,13.8562,13.5389,13.7504,99277.0],["1986-09-29",13.7927,13.7927,13.2004,13.4754,278795.0],["1986-09-30",13.4542,13.9196,13.4542,13.8139,631566.0],["1986-10-01",13.8562,14.2158,13.8562,14.0043,287470.0],["1986-10-02",13.9619,14.0889,13.8985,14.0889,130120.0],["1986-10-03",14.0889,14.1523,13.8985,13.9408,146024.0],["1986-10-06",14.0466,14.0466,13.7504,14.0466,454940.0],["1986-10-07",14.0466,14.0889,13.9196,14.0043,251325.0],["1986-10-08",13.9196,14.4273,13.9196,14.3427,502651.0],["1986-10-09",14.3427,14.6389,14.3004,14.4908,200241.0],["1986-10-10",14.4485,14.5331,14.385,14.4273,192289.0],["1986-10-13",14.4273,14.4696,14.385,14.4273,76867.0],["1986-10-14",14.4696,14.5966,14.4273,14.5119,218554.0],["1986-10-15",14.4908,14.9774,14.4908,14.9774,271566.0],["1986-10-16",14.9985,15.0197,14.8081,14.8716,235422.0],["1986-10-17",14.8293,14.8716,14.7447,14.7658,172289.0],["1986-10-20",14.7235,14.7235,14.3427,14.4908,222651.0],["1986-10-21",14.4485,14.512,14.2793,14.2793,123373.0],["1986-10-22",14.2793,14.4273,14.2793,14.3004,122651.0],["1986-10-23",14.3427,14.5754,14.3427,14.5119,235663.0],["1986-10-24",14.5543,14.6177,14.385,14.385,109880.0],["1986-10-27",14.4273,14.4273,14.2158,14.3427,66265.0],["1986-10-28",14.385,14.8927,14.385,14.7447,210120.0],["1986-10-29",14.787,15.0197,14.787,14.9139,317831.0],["1986-10-30",15.062,15.2101,14.9351,14.9351,316386.0],["1986-10-31",14.8927,14.9774,14.6389,14.8293,176386.0],["1986-11-03",15.0197,15.1466,14.9139,15.0197,338554.0],["1986-11-04",14.8927,15.0408,14.8927,14.9985,185060.0],["1986-11-05",14.9562,14.9985,14.8504,14.8927,167229.0],["1986-11-06",14.7235,14.8504,14.6177,14.8081,370602.0],["1986-11-07",14.8504,14.8504,14.66,14.7447,189639.0],["1986-11-10",14.7447,15.0408,14.7235,14.9774,676386.0],["1986-11-11",14.9139,14.9774,14.8716,14.9351,849880.0],["1986-11-12",14.8927,15.062,14.8927,14.9351,420723.0],["1986-11-13",14.9139,14.9562,14.7658,14.8504,255422.0],["1986-11-14",14.7658,14.8081,14.6389,14.6812,193494.0],["1986-11-17",14.6389,14.7023,14.5543,14.5966,302892.0],["1986-11-18",14.512,14.5966,13.9196,14.1312,498795.0],["1986-11-19",14.1735,14.3427,14.11,14.3427,268675.0],["1986-11-20",14.385,14.512,14.3216,14.4273,200241.0],["1986-11-21",14.4062,14.4696,14.3004,14.4062,438795.0],["1986-11-24",14.4485,14.7235,14.4273,14.66,297590.0],["1986-11-25",14.6177,14.66,14.5331,14.5543,175422.0],["1986-11-26",14.5543,14.9562,14.385,14.4273,76867.0],["1986-11-28",14.385,14.4273,14.3004,14.3639,68916.0],["1986-12-01",14.3639,14.5543,14.1312,14.5119,200964.0],["1986-12-02",14.5966,14.9774,14.5966,14.9351,340241.0],["1986-12-03",14.8081,15.0197,14.7447,14.8504,301446.0],["1986-12-04",14.8716,14.8716,14.6389,14.66,127470.0],["1986-12-05",14.6389,14.8504,14.6389,14.8293,129639.0],["1986-12-08",14.8293,15.1889,14.8293,15.1043,516867.0],["1986-12-09",15.1043,15.1254,14.6812,14.7658,205060.0],["1986-12-10",14.7658,14.8716,14.7235,14.7658,310602.0],["1986-12-11",14.7235,14.7658,14.5966,14.6812,207470.0],["1986-12-12",14.7235,14.7235,14.5966,14.66,105301.0],["1986-12-15",14.6177,14.66,14.5543,14.66,84096.0],["1986-12-16",14.7023,14.8081,14.66,14.787,206024.0],["1986-12-17",14.7447,14.7447,14.5543,14.5754,256867.0],["1986-12-18",14.5754,14.6177,14.4908,14.5119,104096.0],["1986-12-19",14.5966,14.6389,14.5119,14.6177,397831.0],["1986-12-22",14.5754,14.5754,14.2581,14.4485,620723.0],["1986-12-23",14.4485,14.5543,14.2581,14.3004,281446.0],["1986-12-24",14.3004,14.385,14.2581,14.2581,131084.0],["1986-12-26",14.3004,14.385,14.3004,14.3639,119277.0],["1986-12-29",14.385,14.4273,14.3216,14.3639,188193.0],["1986-12-30",14.3639,14.4062,14.2581,14.2581,168434.0],["1986-12-31",14.2793,14.4696,14.2158,14.2369,250361.0],["1987-01-02",14.3216,14.4485,14.3216,14.4485,186988.0],["1987-01-05",15.062,15.2312,14.3216,15.062,1368434.0],["1987-01-06",15.2312,15.2312,14.8716,14.8927,391807.0],["1987-01-07",14.8504,15.1466,14.8504,15.1043,235422.0],["1987-01-08",15.1254,15.4004,14.935,15.3581,525060.0],["1987-01-09",15.2735,15.5697,15.2312,15.3581,386988.0],["1987-01-12",15.4004,15.4428,15.2735,15.4216,194217.0],["1987-01-13",15.3793,15.4428,15.2735,15.4004,207952.0],["1987-01-14",15.2947,15.4004,15.2735,15.3581,159036.0],["1987-01-15",15.4004,15.9081,15.4004,15.6755,569880.0],["1987-01-16",15.7178,15.887,15.4639,15.612,466506.0],["1987-01-19",15.612,15.612,15.4428,15.4428,256867.0],["1987-01-20",15.4851,15.5274,15.2947,15.4639,278554.0],["1987-01-21",15.4216,15.4216,15.1466,15.1677,230361.0],["1987-01-22",15.2101,15.4004,14.9774,15.4004,487711.0],["1987-01-23",15.6331,15.9505,15.4004,15.6543,1148916.0],["1987-01-26",15.5697,15.7178,15.4639,15.5062,765542.0],["1987-01-27",15.5697,16.3735,15.5485,16.3312,1078313.0],["1987-01-28",16.5428,16.9236,16.3312,16.4582,720241.0],["1987-01-29",16.4582,16.5851,16.162,16.162,377831.0],["1987-01-30",16.2043,16.3312,15.9293,16.0774,268434.0],["1987-02-02",16.0774,16.5851,16.0351,16.4793,330843.0],["1987-02-03",16.712,16.8389,16.6062,16.6062,467470.0],["1987-02-04",16.712,16.8813,16.6697,16.8389,288675.0],["1987-02-05",17.0928,17.0928,16.8389,16.9447,415904.0],["1987-02-06",16.987,17.3467,16.987,17.2197,398795.0],["1987-02-09",17.262,17.3044,16.9447,17.0082,332771.0],["1987-02-10",17.0293,17.0505,16.7966,16.8178,276627.0],["1987-02-11",16.839,16.9447,16.839,16.9024,229639.0],["1987-02-12",17.0082,17.0928,16.8601,16.9236,224337.0],["1987-02-13",16.9659,17.0505,16.9024,16.9024,165783.0],["1987-02-17",17.0505,17.3044,17.0505,17.2409,267952.0],["1987-02-18",17.5159,17.7697,17.4313,17.7274,808675.0],["1987-02-19",17.7697,17.7697,17.5582,17.7063,266988.0],["1987-02-20",17.7486,17.7486,17.4524,17.4947,140723.0],["1987-02-23",17.4947,17.5794,17.0928,17.5794,329880.0],["1987-02-24",17.5794,18.1082,17.5159,18.0447,419036.0],["1987-02-25",18.0024,18.0236,17.8544,17.8967,203373.0],["1987-02-26",17.8544,17.9813,17.5582,17.8755,178554.0],["1987-02-27",17.8332,17.8755,17.2197,17.4313,295904.0],["1987-03-02",17.4736,17.6005,17.3255,17.3466,379518.0],["1987-03-03",17.3255,17.389,17.0928,17.1563,208434.0],["1987-03-04",17.1986,17.2832,17.114,17.1563,493253.0],["1987-03-05",17.1139,17.1563,16.7966,16.9447,707711.0],["1987-03-06",16.987,17.2409,16.8389,16.8389,441687.0],["1987-03-09",16.8813,16.8813,16.4582,16.4793,362410.0],["1987-03-10",16.4159,16.839,16.4159,16.6274,866988.0],["1987-03-11",16.712,16.9236,16.2043,16.2043,770361.0],["1987-03-12",16.2466,16.3312,15.8447,15.9928,815904.0],["1987-03-13",16.3312,16.3312,16.0351,16.3312,694096.0],["1987-03-16",16.3312,16.3312,16.162,16.2889,319398.0],["1987-03-17",16.2466,16.3735,16.1197,16.3312,273012.0],["1987-03-18",16.4159,16.8813,16.4159,16.8813,258313.0],["1987-03-19",16.9659,17.3466,16.8813,17.3466,583012.0],["1987-03-20",17.262,17.3043,16.7966,17.2197,435301.0],["1987-03-23",17.3043,17.5159,17.0928,17.389,298675.0],["1987-03-24",17.6851,17.7697,17.4313,17.7697,279880.0],["1987-03-25",17.6005,17.6428,17.262,17.389,232048.0],["1987-03-26",17.3043,17.5582,16.9236,16.9236,248795.0],["1987-03-27",16.9236,16.9236,16.4582,16.7543,337108.0],["1987-03-30",16.2466,16.5428,15.612,16.2466,467831.0],["1987-03-31",16.4159,16.5428,16.1197,16.3736,190000.0],["1987-04-01",16.162,16.2466,15.9928,16.2466,195663.0],["1987-04-02",16.4159,16.5005,16.2466,16.3736,116265.0],["1987-04-03",16.4159,16.4582,16.162,16.4582,627108.0],["1987-04-06",16.808,17.1919,16.7227,16.808,313253.0],["1987-04-07",16.808,17.1066,16.7227,16.7227,296747.0],["1987-04-08",16.7227,16.8933,16.2961,16.5094,210723.0],["1987-04-09",16.424,16.552,16.2534,16.2961,175904.0],["1987-04-10",16.2961,16.3814,15.9548,16.2107,208193.0],["1987-04-13",16.1254,16.1254,14.9309,15.1869,453494.0],["1987-04-14",14.9309,15.1016,14.419,14.5897,675181.0],["1987-04-15",14.9736,15.0589,14.547,14.675,590361.0],["1987-04-16",14.7603,14.931,14.7603,14.7603,331807.0],["1987-04-20",14.8456,14.9309,14.3337,14.4617,564096.0],["1987-04-21",14.4617,14.9309,14.1204,14.8883,497108.0],["1987-04-22",14.8883,15.0589,14.6323,14.6323,543012.0],["1987-04-23",14.5897,14.9736,14.5897,14.7603,240120.0],["1987-04-24",14.675,14.675,14.2484,14.291,431084.0],["1987-04-27",14.0351,14.3764,13.7791,14.0351,798675.0],["1987-04-28",14.0351,14.803,13.9924,14.5897,363373.0],["1987-04-29",14.675,14.931,14.419,14.419,377590.0],["1987-04-30",14.4617,14.7176,14.4617,14.7176,547349.0],["1987-05-01",14.8456,14.9736,14.291,14.547,291446.0],["1987-05-04",14.5043,14.5043,13.8644,14.1631,142048.0],["1987-05-05",14.2484,14.4617,14.2057,14.3764,206265.0],["1987-05-06",14.3764,14.3764,13.5658,13.8218,449277.0],["1987-05-07",13.9071,13.9924,13.6085,13.6085,287108.0],["1987-05-08",13.6511,13.6511,12.9686,13.3525,461205.0],["1987-05-11",13.3525,13.3525,12.9686,12.9686,448193.0],["1987-05-12",12.9686,12.9686,12.67,12.7126,581084.0],["1987-05-13",12.6273,12.7126,12.414,12.5847,565663.0],["1987-05-14",12.5847,12.798,12.5847,12.798,305181.0],["1987-05-15",12.798,12.798,12.4993,12.4993,204337.0],["1987-05-18",12.5847,12.6273,12.2007,12.3714,299036.0],["1987-05-19",12.7979,12.8833,12.542,12.6273,544458.0],["1987-05-20",12.6273,12.67,12.3287,12.4567,425904.0],["1987-05-21",12.542,12.798,12.3714,12.67,420723.0],["1987-05-22",12.7979,13.1392,12.7553,13.1392,362289.0],["1987-05-26",13.1392,13.5232,13.1392,13.4379,501084.0],["1987-05-27",13.3952,13.6938,13.2245,13.4805,542651.0],["1987-05-28",13.3952,13.6938,13.2672,13.3099,324578.0],["1987-05-29",13.6511,13.8218,13.5658,13.6511,370964.0],["1987-06-01",13.8218,14.3764,13.6938,14.3764,308554.0],["1987-06-02",14.3764,14.419,13.9071,14.2484,381446.0],["1987-06-03",14.2484,14.2484,13.6085,13.6511,1240964.0],["1987-06-04",13.6512,13.8645,13.6085,13.7791,250000.0],["1987-06-05",13.9498,14.0778,13.8645,14.0778,156988.0],["1987-06-08",14.0777,14.291,13.9924,14.1631,256265.0],["1987-06-09",14.2057,14.2057,13.8218,13.9071,277229.0],["1987-06-10",13.9924,14.2484,13.9071,13.9924,265181.0],["1987-06-11",14.1631,14.2057,14.0778,14.0778,231084.0],["1987-06-12",14.1631,14.4617,14.0777,14.4617,304940.0],["1987-06-15",14.7176,14.9736,14.7176,14.9736,397952.0],["1987-06-16",15.1869,15.2722,14.9309,15.1442,415783.0],["1987-06-17",15.2296,15.2296,14.8456,14.9736,304096.0],["1987-06-18",14.8883,15.1869,14.803,15.1442,175060.0],["1987-06-19",15.1442,15.2296,14.803,15.1016,351928.0],["1987-06-22",15.0163,15.1442,14.9309,15.0163,550964.0],["1987-06-23",15.0163,15.1016,14.8883,14.9736,212048.0],["1987-06-24",14.8883,14.9736,14.5897,14.675,253133.0],["1987-06-25",14.7603,14.803,14.675,14.675,192289.0],["1987-06-26",14.7176,14.7176,14.547,14.6323,153976.0],["1987-06-29",14.6323,14.803,14.3337,14.3764,238313.0],["1987-06-30",14.419,14.419,14.1631,14.2057,167952.0],["1987-07-01",14.1204,14.1631,13.9924,14.0778,226024.0],["1987-07-02",14.1631,14.2057,14.0351,14.0778,125904.0],["1987-07-06",14.2587,14.3879,14.2156,14.2587,203494.0],["1987-07-07",14.2587,14.3879,14.1294,14.1294,274096.0],["1987-07-08",14.3018,14.431,14.2156,14.431,223012.0],["1987-07-09",14.4741,14.6033,13.9571,14.1294,202651.0],["1987-07-10",14.0433,14.1294,13.7848,13.9571,252289.0],["1987-07-13",13.9571,13.9571,13.5264,13.6125,365904.0],["1987-07-14",13.5264,13.6987,13.4402,13.6556,243614.0],["1987-07-15",13.5694,13.7848,13.4833,13.6987,167952.0],["1987-07-16",13.7848,13.8279,13.6125,13.7848,153494.0],["1987-07-17",13.7417,13.871,13.6987,13.7848,191566.0],["1987-07-20",13.7848,14.1294,13.7848,14.0864,359759.0],["1987-07-21",14.1294,14.3448,14.0002,14.2156,712289.0],["1987-07-22",14.3017,14.3879,14.0002,14.3017,263373.0],["1987-07-23",14.2156,14.3018,13.7848,14.2156,372651.0],["1987-07-24",14.1294,14.431,14.1294,14.3879,354337.0],["1987-07-27",14.3879,14.7325,14.2587,14.7325,314096.0],["1987-07-28",14.8187,15.4218,14.7325,15.2925,1145181.0],["1987-07-29",15.2925,15.5079,15.1202,15.3787,682651.0],["1987-07-30",15.551,15.9387,15.5079,15.8095,863855.0],["1987-07-31",15.8525,15.8525,15.5079,15.7664,336506.0],["1987-08-03",15.5079,15.6802,15.3356,15.5079,411928.0],["1987-08-04",15.4218,15.5941,15.0771,15.2925,316265.0],["1987-08-05",15.2925,16.0679,15.2495,15.9818,1349398.0],["1987-08-06",16.1972,16.3695,16.1541,16.3264,565904.0],["1987-08-07",16.2403,16.5418,16.2403,16.4556,473614.0],["1987-08-10",16.4556,16.671,16.3695,16.671,375783.0],["1987-08-11",16.5849,16.8433,16.3695,16.8433,682530.0],["1987-08-12",16.7141,16.8002,16.4987,16.6279,497590.0],["1987-08-13",16.671,16.7141,16.3264,16.4125,300602.0],["1987-08-14",16.3264,16.4125,16.1972,16.1972,148313.0],["1987-08-17",16.111,16.2403,15.8956,16.2403,452048.0],["1987-08-18",16.2402,16.2402,15.8525,15.8525,466627.0],["1987-08-19",15.8525,16.111,15.8095,16.111,650482.0],["1987-08-20",16.1541,16.3695,16.111,16.2833,335181.0],["1987-08-21",16.2833,16.4987,16.2833,16.4987,280241.0],["1987-08-24",16.4987,16.9726,16.4556,16.9295,864096.0],["1987-08-25",16.9295,17.1449,16.8433,16.9295,329398.0],["1987-08-26",16.8433,16.9726,16.6279,16.7141,259759.0],["1987-08-27",16.671,16.7572,16.3695,16.4125,306747.0],["1987-08-28",16.6279,16.671,16.1972,16.1972,625301.0],["1987-08-31",16.1972,16.2833,16.0249,16.0249,346386.0],["1987-09-01",16.0248,16.1541,15.6372,15.8525,387108.0],["1987-09-02",15.7664,15.9387,15.4218,15.5079,370602.0],["1987-09-03",15.5941,15.7233,15.3356,15.4218,383373.0],["1987-09-04",15.5079,15.5079,15.0341,15.1633,816627.0],["1987-09-08",15.0771,15.0771,14.8187,15.0771,592771.0],["1987-09-09",15.1202,15.1202,14.8187,14.9048,235060.0],["1987-09-10",14.991,15.551,14.991,15.551,636627.0],["1987-09-11",15.5079,16.111,15.4648,15.8956,404940.0],["1987-09-14",15.9818,16.1972,15.9818,15.9818,262289.0],["1987-09-15",15.9387,15.9387,15.5941,15.5941,200120.0],["1987-09-16",15.5079,15.6372,15.2495,15.2495,173253.0],["1987-09-17",15.3356,15.4218,15.0771,15.3356,193012.0],["1987-09-18",15.5079,15.551,15.3787,15.4218,318675.0],["1987-09-21",15.5079,15.6802,15.2064,15.2925,376506.0],["1987-09-22",15.5079,15.5079,15.1202,15.4649,262410.0],["1987-09-23",15.551,15.551,15.0772,15.4218,256627.0],["1987-09-24",15.3356,15.4218,14.991,15.2495,123855.0],["1987-09-25",15.1633,15.2064,14.9048,14.991,221566.0],["1987-09-28",15.4218,15.4648,15.1202,15.1633,373253.0],["1987-09-29",15.1633,15.3356,15.0771,15.0771,427470.0],["1987-09-30",15.0771,15.5079,15.0771,15.5079,255542.0],["1987-10-01",15.3356,15.9387,15.3356,15.8525,511566.0],["1987-10-02",16.0679,16.671,16.0249,16.5849,1253012.0],["1987-10-05",16.5936,16.7673,16.5936,16.7239,855783.0],["1987-10-06",16.6804,16.6804,16.2895,16.4198,533253.0],["1987-10-07",16.3329,16.3764,16.2026,16.3329,239398.0],["1987-10-08",16.3764,16.3764,16.1592,16.2895,198554.0],["1987-10-09",16.246,16.246,15.9854,16.0288,221084.0],["1987-10-12",16.0723,16.5067,15.8985,16.4632,243855.0],["1987-10-13",16.637,16.6804,16.1592,16.5501,227952.0],["1987-10-14",16.246,16.246,15.942,16.1157,287952.0],["1987-10-15",15.942,16.1157,15.8985,15.8985,530964.0],["1987-10-16",15.8985,15.8985,15.2035,15.4207,668675.0],["1987-10-19",11.8587,14.4216,11.8153,11.8587,1122289.0],["1987-10-20",12.1628,12.7709,10.0778,10.4253,1276867.0],["1987-10-21",11.4678,12.1194,11.4678,11.6415,543494.0],["1987-10-22",10.7728,11.3809,10.7293,11.294,629759.0],["1987-10-23",11.1203,11.5981,11.1203,11.1203,485783.0],["1987-10-26",10.599,10.599,9.904,9.9909,725542.0],["1987-10-27",10.7728,10.9465,9.3827,9.5131,604578.0],["1987-10-28",9.2959,9.5131,9.0352,9.1655,498434.0],["1987-10-29",8.9484,9.6434,8.9484,9.4696,611446.0],["1987-10-30",9.8171,10.2515,9.7302,10.0343,578434.0],["1987-11-02",9.9474,10.0343,9.7302,9.9474,659880.0],["1987-11-03",9.8606,9.8606,9.0352,9.6434,396145.0],["1987-11-04",9.2959,9.5565,9.1656,9.5131,221807.0],["1987-11-05",9.3827,9.9909,9.3827,9.9474,433494.0],["1987-11-06",9.9909,10.1646,9.7302,9.8606,173133.0],["1987-11-09",9.4696,9.5999,9.2524,9.4696,292771.0],["1987-11-10",9.209,9.3393,9.0352,9.2959,569398.0],["1987-11-11",9.3827,9.5565,9.0352,9.0787,228675.0],["1987-11-12",9.2959,9.5131,9.0352,9.3393,330602.0],["1987-11-13",9.2524,9.4696,9.2524,9.3393,183976.0],["1987-11-16",9.3827,9.5131,9.209,9.2524,188313.0],["1987-11-17",9.3393,9.4262,9.209,9.2959,183012.0],["1987-11-18",9.4696,9.5131,9.209,9.4262,344096.0],["1987-11-19",9.4696,9.4696,9.0787,9.1221,273373.0],["1987-11-20",9.0352,9.0352,8.6877,8.8615,412651.0],["1987-11-23",8.9918,9.2524,8.7746,9.2524,181928.0],["1987-11-24",9.3827,9.4696,9.209,9.3827,361807.0],["1987-11-25",9.3827,10.0343,9.3827,9.6868,383133.0],["1987-11-27",9.6868,9.6868,9.3393,9.3827,93614.0],["1987-11-30",8.9484,9.0787,8.7746,8.8615,440482.0],["1987-12-01",8.9484,9.209,8.6877,8.9049,246867.0],["1987-12-02",8.9918,9.0787,8.8615,8.9049,251084.0],["1987-12-03",8.9918,8.9918,8.1665,8.1665,346867.0],["1987-12-04",8.1665,8.2099,7.819,7.9927,321205.0],["1987-12-07",8.0796,8.123,7.7321,7.8624,291928.0],["1987-12-08",7.9493,8.1665,7.9058,7.9927,470843.0],["1987-12-09",8.0361,8.3836,7.9493,8.1665,420482.0],["1987-12-10",7.9927,8.123,7.7321,7.7321,308916.0],["1987-12-11",7.7321,7.8624,7.5583,7.6886,305663.0],["1987-12-14",7.7321,7.819,7.5583,7.6018,871928.0],["1987-12-15",7.6018,7.9927,7.6018,7.9493,530843.0],["1987-12-16",7.9493,8.1665,7.9058,8.1665,356867.0],["1987-12-17",8.1665,8.6877,8.0796,8.2099,665663.0],["1987-12-18",8.2968,8.6008,8.2968,8.514,693253.0],["1987-12-21",8.6443,8.9918,8.6008,8.9049,553855.0],["1987-12-22",8.9918,9.0787,8.6877,8.7312,533373.0],["1987-12-23",8.818,8.9918,8.818,8.9049,491807.0],["1987-12-24",8.9918,9.0352,8.7746,8.8615,310482.0],["1987-12-28",8.6008,8.6443,8.3402,8.3402,464940.0],["1987-12-29",8.4271,8.4705,8.1665,8.3837,208434.0],["1987-12-30",8.4705,8.6008,8.3837,8.6008,284819.0],["1987-12-31",8.514,8.514,8.3402,8.3837,234940.0],["1988-01-04",8.4808,8.9667,8.4808,8.9667,306627.0],["1988-01-05",9.2759,9.5851,9.2759,9.4968,603855.0],["1988-01-06",9.4968,9.6735,9.4526,9.4968,353012.0],["1988-01-07",9.4084,9.4968,9.2759,9.4526,164096.0],["1988-01-08",9.4968,9.4968,8.9225,8.9225,365783.0],["1988-01-11",8.7459,8.9225,8.5692,8.7459,269518.0],["1988-01-12",8.7459,8.8342,8.4808,8.6575,131687.0],["1988-01-13",8.6133,8.8784,8.525,8.79,103373.0],["1988-01-14",8.8784,8.9667,8.7458,8.8784,78554.0],["1988-01-15",9.1434,9.3642,9.0992,9.2759,397470.0],["1988-01-18",9.2759,9.3643,9.2317,9.3643,149759.0],["1988-01-19",9.2759,9.5851,9.2317,9.2317,200482.0],["1988-01-20",9.0992,9.1434,8.6575,8.7459,284217.0],["1988-01-21",8.8342,8.8342,8.525,8.7017,221687.0],["1988-01-22",8.7458,9.2317,8.7458,9.1876,279518.0],["1988-01-25",9.2759,9.4526,9.1876,9.2317,289880.0],["1988-01-26",9.2759,9.2759,8.8342,8.9225,256627.0],["1988-01-27",9.0551,9.3643,9.0109,9.3643,457590.0],["1988-01-28",9.3642,9.7618,9.3642,9.7176,369157.0],["1988-01-29",9.7618,9.8943,9.5851,9.8943,486747.0],["1988-02-01",10.1593,10.1593,9.7618,9.7618,293855.0],["1988-02-02",9.7618,10.0268,9.6293,10.0268,309157.0],["1988-02-03",10.1152,10.2918,9.806,9.8943,453373.0],["1988-02-04",9.9826,10.1152,9.9826,9.9826,175542.0],["1988-02-05",10.071,10.1593,9.9826,10.0268,117108.0],["1988-02-08",9.8943,10.0268,9.7618,9.8501,200000.0],["1988-02-09",9.8501,9.8943,9.6734,9.8501,184699.0],["1988-02-10",9.9385,10.1593,9.806,10.1152,292410.0],["1988-02-11",10.1593,10.1593,9.806,9.8501,148795.0],["1988-02-12",9.9385,10.071,9.8943,9.9826,96506.0],["1988-02-16",9.9826,10.0268,9.8501,9.9826,152169.0],["1988-02-17",9.806,9.9826,9.806,9.8501,124940.0],["1988-02-18",9.806,9.8501,9.6734,9.7176,55301.0],["1988-02-19",9.7618,10.1593,9.5851,9.9826,94699.0],["1988-02-22",10.1593,10.4685,10.1152,10.3802,663494.0],["1988-02-23",10.3802,10.4244,10.1593,10.336,296024.0],["1988-02-24",10.2918,10.3802,10.2477,10.2918,207590.0],["1988-02-25",10.2477,10.7777,10.2477,10.336,769518.0],["1988-02-26",10.4243,10.7777,10.4243,10.7777,339398.0],["1988-02-29",10.8219,11.0427,10.8219,10.9986,191566.0],["1988-03-01",10.9102,10.9544,10.7777,10.8661,173133.0],["1988-03-02",11.0427,11.1753,10.9102,10.9986,169639.0],["1988-03-03",10.9544,11.0427,10.8661,10.9544,88916.0],["1988-03-04",10.7777,10.8661,10.5569,10.7335,224940.0],["1988-03-07",10.7335,10.7335,10.5569,10.601,185301.0],["1988-03-08",10.6452,10.6894,10.4243,10.5127,282410.0],["1988-03-09",10.5569,10.601,10.5127,10.5127,109157.0],["1988-03-10",10.5569,10.601,10.4243,10.4243,196024.0],["1988-03-11",10.3802,10.601,10.3802,10.601,225783.0],["1988-03-14",10.5127,10.601,10.5127,10.5569,194578.0],["1988-03-15",10.5127,10.601,10.4685,10.601,145422.0],["1988-03-16",10.5569,10.601,10.4685,10.5569,236506.0],["1988-03-17",10.601,10.9102,10.601,10.8661,230602.0],["1988-03-18",10.9544,10.9986,10.7777,10.8661,378434.0],["1988-03-21",10.7777,10.8661,10.6894,10.8219,106024.0],["1988-03-22",10.8661,11.1753,10.8661,11.0869,169759.0],["1988-03-23",11.0427,11.2194,11.0427,11.1311,183253.0],["1988-03-24",11.1753,11.1753,10.9986,11.0427,538795.0],["1988-03-25",11.0427,11.3961,11.0427,11.2194,666627.0],["1988-03-28",10.8219,10.8661,10.6452,10.6894,604819.0],["1988-03-29",10.6894,10.8661,10.6452,10.6894,200361.0],["1988-03-30",10.7335,10.7777,10.6452,10.6894,254699.0],["1988-03-31",10.601,10.601,10.4243,10.5127,266747.0],["1988-04-04",10.4769,10.5217,10.0739,10.1187,334578.0],["1988-04-05",10.1635,10.2978,9.5814,9.671,515181.0],["1988-04-06",9.7157,10.2082,9.5814,10.0739,395663.0],["1988-04-07",10.0739,10.3873,10.0291,10.1187,206386.0],["1988-04-08",10.1635,10.1635,9.8948,9.9396,302169.0],["1988-04-11",9.9396,9.9396,9.4023,9.7605,895301.0],["1988-04-12",9.7605,10.1187,9.7157,10.0739,382410.0],["1988-04-13",9.9844,10.1187,9.7157,9.8053,210482.0],["1988-04-14",9.85,9.85,9.2232,9.3128,347229.0],["1988-04-15",9.2232,9.2232,8.686,8.8203,644458.0],["1988-04-18",8.7307,9.0889,8.7307,9.0441,266024.0],["1988-04-19",8.9994,9.4919,8.9546,9.1785,346024.0],["1988-04-20",9.3575,9.671,9.2232,9.3128,288313.0],["1988-04-21",9.2232,9.4471,9.0441,9.1785,175542.0],["1988-04-22",9.0889,9.4023,9.0889,9.3575,182048.0],["1988-04-25",9.4471,9.5366,9.268,9.268,289398.0],["1988-04-26",9.3128,9.4023,8.865,8.9994,267831.0],["1988-04-27",9.0889,9.3128,9.0889,9.1785,297952.0],["1988-04-28",9.1337,9.3575,9.0441,9.1337,97711.0],["1988-04-29",9.0889,9.0889,8.7755,8.865,221687.0],["1988-05-02",8.9546,8.9994,8.8203,8.865,124819.0],["1988-05-03",8.9546,8.9546,8.7755,8.7755,216024.0],["1988-05-04",8.8203,9.0441,8.7755,8.9994,210723.0],["1988-05-05",8.9546,9.0441,8.7755,8.9098,311205.0],["1988-05-06",8.9098,9.0889,8.8203,8.9546,222410.0],["1988-05-09",8.9546,8.9994,8.865,8.9098,57831.0],["1988-05-10",8.9546,9.0441,8.8203,8.865,147229.0],["1988-05-11",8.7755,8.865,8.7307,8.8203,217711.0],["1988-05-12",8.8203,8.865,8.7755,8.8203,114458.0],["1988-05-13",8.865,9.0441,8.8203,8.865,116386.0],["1988-05-16",8.9098,8.9546,8.8203,8.9098,51807.0],["1988-05-17",8.9546,9.0441,8.7755,8.7755,134096.0],["1988-05-18",8.7307,8.7755,8.5964,8.5964,142289.0],["1988-05-19",8.5069,8.5069,8.4173,8.5069,229277.0],["1988-05-20",8.5069,8.5069,8.4173,8.5069,85542.0],["1988-05-23",8.5069,8.5516,8.3278,8.3725,129398.0],["1988-05-24",8.3278,8.4621,8.283,8.3278,121566.0],["1988-05-25",8.4173,8.5516,8.3278,8.3725,260361.0],["1988-05-26",8.4173,8.5069,8.3725,8.4621,109036.0],["1988-05-27",8.5516,8.5964,8.3278,8.3725,265422.0],["1988-05-31",8.4621,8.8651,8.4173,8.7307,151446.0],["1988-06-01",8.686,9.1337,8.5516,9.1337,311928.0],["1988-06-02",8.9546,9.1337,8.9098,9.0441,190843.0],["1988-06-03",8.9546,8.9994,8.865,8.9098,266386.0],["1988-06-06",8.9546,8.9546,8.7755,8.9098,200482.0],["1988-06-07",8.9098,8.9546,8.6412,8.686,208072.0],["1988-06-08",8.7755,8.9994,8.7755,8.9994,786747.0],["1988-06-09",8.9994,9.268,8.9994,9.1785,443253.0],["1988-06-10",9.1337,9.5814,9.1337,9.5814,636506.0],["1988-06-13",9.671,9.7157,9.4471,9.4471,362651.0],["1988-06-14",9.5814,9.8053,9.4919,9.5366,347831.0],["1988-06-15",9.5814,9.671,9.4919,9.671,242169.0],["1988-06-16",9.5814,9.5814,9.4023,9.4471,395542.0],["1988-06-17",9.4471,9.5366,9.268,9.3128,248313.0],["1988-06-20",9.3575,9.3575,9.2232,9.3575,103133.0],["1988-06-21",9.3575,9.4023,9.2232,9.3128,320361.0],["1988-06-22",9.4919,9.5366,9.4023,9.4919,209639.0],["1988-06-23",9.4919,9.671,9.4471,9.671,240482.0],["1988-06-24",9.7157,9.8948,9.6262,9.6262,184578.0],["1988-06-27",9.7157,9.7157,9.5814,9.6262,116145.0],["1988-06-28",9.5366,9.7157,9.5366,9.6262,182651.0],["1988-06-29",9.7157,9.8053,9.5814,9.7157,256386.0],["1988-06-30",9.671,9.7605,9.5814,9.7605,6278675.0],["1988-07-01",9.7696,9.9059,9.7696,9.9059,373855.0],["1988-07-05",9.9059,10.1331,9.8605,10.1331,230602.0],["1988-07-06",10.0877,10.1331,9.7242,9.9059,326386.0],["1988-07-07",9.815,9.8605,9.6787,9.815,93373.0],["1988-07-08",9.815,9.815,9.497,9.6333,96747.0],["1988-07-11",9.7242,9.8605,9.6787,9.6787,91687.0],["1988-07-12",9.6787,9.7241,9.4515,9.4515,228072.0],["1988-07-13",9.4969,9.6333,9.4515,9.4515,244458.0],["1988-07-14",9.4515,9.497,9.2698,9.497,150964.0],["1988-07-15",9.5424,9.6333,9.2243,9.5424,155301.0],["1988-07-18",9.4515,9.497,9.3152,9.4061,198795.0],["1988-07-19",9.4515,9.4515,9.2697,9.3152,139639.0],["1988-07-20",9.3152,9.4061,9.3152,9.4061,70361.0],["1988-07-21",9.3606,9.4061,9.2243,9.3152,68795.0],["1988-07-22",9.2698,9.3606,9.0426,9.0426,178193.0],["1988-07-25",9.0426,9.1789,8.9971,8.9971,116265.0],["1988-07-26",9.088,9.1334,9.0426,9.088,39398.0],["1988-07-27",9.1789,9.2698,8.9517,8.9517,174337.0],["1988-07-28",8.9971,9.0426,8.9517,8.9517,139518.0],["1988-07-29",8.9062,9.0426,8.9062,8.9517,323133.0],["1988-08-01",9.0426,9.2698,8.9971,9.2243,170361.0],["1988-08-02",9.2243,9.3606,9.1789,9.3152,222892.0],["1988-08-03",9.3152,9.6333,9.1789,9.6333,703494.0],["1988-08-04",9.497,9.5424,9.4061,9.5424,200361.0],["1988-08-05",9.5878,9.5878,9.4515,9.497,214458.0],["1988-08-08",9.5424,9.815,9.497,9.815,203614.0],["1988-08-09",9.9059,10.0877,9.5878,9.9968,854578.0],["1988-08-10",9.9968,9.9968,9.6787,9.815,459639.0],["1988-08-11",9.815,9.815,9.3606,9.7242,650361.0],["1988-08-12",9.6333,10.1786,9.497,10.1786,1128916.0],["1988-08-15",10.2694,10.6784,9.5878,9.6787,1703373.0],["1988-08-16",9.6787,9.9968,9.6333,9.7696,649880.0],["1988-08-17",9.815,10.2694,9.815,10.1786,1107108.0],["1988-08-18",10.1786,10.1786,9.9059,10.1786,640120.0],["1988-08-19",10.1331,10.4512,10.1331,10.2694,641325.0],["1988-08-22",10.3149,10.4512,10.1786,10.2694,417711.0],["1988-08-23",10.2694,10.3603,9.9968,10.0422,351205.0],["1988-08-24",10.0422,10.224,9.9514,10.1786,464458.0],["1988-08-25",9.9968,10.1331,9.815,10.0877,486988.0],["1988-08-26",10.0877,10.951,10.0877,10.951,1319157.0],["1988-08-29",10.8147,10.8147,10.5421,10.7238,1792410.0],["1988-08-30",10.7238,10.7238,10.3149,10.5421,1725181.0],["1988-08-31",10.4966,10.5421,10.3603,10.5421,1368916.0],["1988-09-01",10.4058,10.4058,10.224,10.224,629759.0],["1988-09-02",10.3603,10.5421,10.3149,10.4966,873735.0],["1988-09-06",10.5421,10.5421,10.4058,10.4966,795663.0],["1988-09-07",10.5421,10.5421,10.4058,10.4058,491807.0],["1988-09-08",10.4512,10.4512,10.3603,10.4512,270602.0],["1988-09-09",10.4058,10.4058,10.2694,10.3149,309880.0],["1988-09-12",10.2694,10.4058,10.2694,10.3603,236506.0],["1988-09-13",10.3149,10.3603,10.2694,10.3603,263012.0],["1988-09-14",10.3603,10.4058,10.3149,10.3149,144337.0],["1988-09-15",10.3603,10.3603,10.1786,10.2694,428434.0],["1988-09-16",10.1786,10.2694,10.1331,10.1786,382048.0],["1988-09-19",10.1786,10.224,10.0877,10.224,311928.0],["1988-09-20",10.1786,10.2694,10.1331,10.2694,273253.0],["1988-09-21",10.2694,10.4512,10.0422,10.4058,376747.0],["1988-09-22",10.3603,10.4966,10.3603,10.4966,395783.0],["1988-09-23",10.4966,10.5421,10.4512,10.5421,197711.0],["1988-09-26",10.5421,10.5421,10.4512,10.4512,370361.0],["1988-09-27",10.4512,10.4966,10.3149,10.3149,127229.0],["1988-09-28",10.3149,10.4966,10.3149,10.4058,146024.0],["1988-09-29",10.4058,10.633,10.4058,10.5875,299157.0],["1988-09-30",10.5875,10.6329,10.4512,10.5421,344458.0],["1988-10-03",10.5052,10.6434,10.4131,10.5052,500964.0],["1988-10-04",10.5052,10.5052,10.3209,10.367,89398.0],["1988-10-05",10.4131,10.5052,10.367,10.4131,422771.0],["1988-10-06",10.4591,10.5052,10.367,10.4131,103976.0],["1988-10-07",10.4131,10.6434,10.3209,10.6434,466024.0],["1988-10-10",10.5974,10.6895,10.5513,10.6895,138554.0],["1988-10-11",10.6434,10.6895,10.5974,10.6434,275663.0],["1988-10-12",10.5513,10.6434,10.5052,10.6434,159036.0],["1988-10-13",10.6434,10.6434,10.5052,10.5052,178554.0],["1988-10-14",10.5513,10.5974,10.4131,10.4131,181446.0],["1988-10-17",10.4591,10.4591,10.367,10.4131,469277.0],["1988-10-18",10.4131,10.4591,10.367,10.4131,343133.0],["1988-10-19",10.4131,10.5052,10.1827,10.3209,378434.0],["1988-10-20",10.3209,10.6434,10.2748,10.5513,350241.0],["1988-10-21",10.5052,10.6895,10.4591,10.6434,247590.0],["1988-10-24",10.5974,10.6434,10.4591,10.5513,138795.0],["1988-10-25",10.5513,10.6895,10.5513,10.6895,174458.0],["1988-10-26",10.6895,10.7817,10.6434,10.6895,182651.0],["1988-10-27",10.6895,10.6895,10.5052,10.5513,283012.0],["1988-10-28",10.5052,10.6895,10.5052,10.6895,226024.0],["1988-10-31",10.6434,10.6895,10.5513,10.6895,100602.0],["1988-11-01",10.5974,10.6895,10.5974,10.6895,95542.0],["1988-11-02",10.6434,10.7356,10.5974,10.7356,154578.0],["1988-11-03",10.6434,10.7817,10.6434,10.7356,151446.0],["1988-11-04",10.6434,10.7356,10.5974,10.6895,206265.0],["1988-11-07",10.6895,10.7356,10.6434,10.7356,218675.0],["1988-11-08",10.6895,10.7356,10.6434,10.7356,203614.0],["1988-11-09",10.6434,10.6895,10.5513,10.6895,266867.0],["1988-11-10",10.6895,10.7356,10.6434,10.6895,246024.0],["1988-11-11",10.5974,10.5974,10.3209,10.367,416024.0],["1988-11-14",10.367,10.4131,10.1827,10.2748,210723.0],["1988-11-15",10.2288,10.2748,10.1827,10.1827,100120.0],["1988-11-16",10.1827,10.2748,9.9062,9.9523,320361.0],["1988-11-17",9.9523,9.9523,9.7219,9.768,197470.0],["1988-11-18",9.8602,9.9984,9.8141,9.9523,166747.0],["1988-11-21",9.9523,9.9984,9.7219,9.8602,190482.0],["1988-11-22",9.8141,9.8141,9.7219,9.8141,103133.0],["1988-11-23",9.768,10.2288,9.768,10.2288,183614.0],["1988-11-25",10.1827,10.1827,10.0445,10.1827,95181.0],["1988-11-28",10.1366,10.2748,10.0905,10.2748,227831.0],["1988-11-29",10.2288,10.4131,10.1827,10.4131,356627.0],["1988-11-30",10.4131,10.6434,10.367,10.5513,255060.0],["1988-12-01",10.5513,10.5513,10.4131,10.4591,123494.0],["1988-12-02",10.4131,10.4131,10.1827,10.3209,492410.0],["1988-12-05",10.2748,10.3209,10.1827,10.2288,93614.0],["1988-12-06",10.2288,10.4591,10.2288,10.4591,240964.0],["1988-12-07",10.4131,10.5513,10.4131,10.5513,329639.0],["1988-12-08",10.4591,10.5052,10.367,10.4591,125904.0],["1988-12-09",10.4591,10.5513,10.4591,10.5052,130723.0],["1988-12-12",10.5052,10.5513,10.4591,10.5052,193494.0],["1988-12-13",10.4591,10.4591,10.1827,10.2288,376024.0],["1988-12-14",10.1827,10.2748,10.1827,10.2288,307711.0],["1988-12-15",10.1827,10.4131,10.1827,10.3209,440241.0],["1988-12-16",7.8789,8.0632,7.8328,8.0632,559157.0],["1988-12-19",8.0632,8.1554,7.9711,8.1093,210361.0],["1988-12-20",8.1093,8.2475,8.1093,8.2014,420482.0],["1988-12-21",8.2014,8.2014,8.0632,8.1093,253253.0],["1988-12-22",8.1093,8.2014,7.9711,8.0171,525542.0],["1988-12-23",8.0171,8.1554,8.0171,8.1093,286506.0],["1988-12-27",8.0632,8.1554,8.0632,8.1093,200120.0],["1988-12-28",8.1093,8.1554,7.9711,8.1093,231446.0],["1988-12-29",8.1093,8.1554,8.0171,8.0632,215904.0],["1988-12-30",8.0171,8.0632,7.925,8.0171,323614.0],["1989-01-03",7.9711,7.9711,7.7407,7.7407,215301.0],["1989-01-04",7.8328,8.0171,7.7868,7.9711,304940.0],["1989-01-05",8.0632,8.0632,7.8789,7.8789,159036.0],["1989-01-06",7.925,8.0171,7.925,7.925,141325.0],["1989-01-09",7.9711,8.1093,7.925,8.1093,319639.0],["1989-01-10",8.1554,8.2936,8.1554,8.1554,427831.0],["1989-01-11",8.2475,8.2475,7.8328,8.2475,479036.0],["1989-01-12",8.2475,8.3397,8.2014,8.2936,458795.0],["1989-01-13",8.2936,8.3857,8.2475,8.2936,416867.0],["1989-01-16",8.2936,8.3397,8.2014,8.2014,262169.0],["1989-01-17",8.2475,8.2475,8.0632,8.0632,537711.0],["1989-01-18",8.0632,8.1554,8.0171,8.1093,417831.0],["1989-01-19",8.1554,8.3397,8.1554,8.2475,846024.0],["1989-01-20",8.2475,8.2936,8.1554,8.2475,334699.0],["1989-01-23",8.2014,8.2475,8.0632,8.1093,538675.0],["1989-01-24",8.1093,8.4779,8.0632,8.3857,610723.0],["1989-01-25",8.3397,8.3857,8.2475,8.2475,389277.0],["1989-01-26",8.2475,8.3397,8.2014,8.2936,359518.0],["1989-01-27",8.3857,8.7083,8.3397,8.6622,1166024.0],["1989-01-30",8.6622,8.8004,8.6622,8.8004,570964.0],["1989-01-31",8.7801,8.8263,8.6877,8.6877,481084.0],["1989-02-01",8.7339,8.7339,8.549,8.6415,720723.0],["1989-02-02",8.5952,8.6415,8.5028,8.5952,413494.0],["1989-02-03",8.5952,8.7339,8.5952,8.7339,398675.0],["1989-02-06",8.6877,8.6877,8.5028,8.6415,274096.0],["1989-02-07",8.5952,8.8263,8.5952,8.7801,1443253.0],["1989-02-08",8.9649,9.0574,8.8263,8.9649,2172169.0],["1989-02-09",8.9187,9.1498,8.8725,9.0574,1376747.0],["1989-02-10",8.9187,8.9649,8.7801,8.8263,475783.0],["1989-02-13",8.7801,8.8263,8.6877,8.7801,260843.0],["1989-02-14",8.8263,8.8725,8.7801,8.7801,351446.0],["1989-02-15",8.8263,8.8725,8.7801,8.8263,206747.0],["1989-02-16",8.8263,8.8725,8.7801,8.8263,360000.0],["1989-02-17",8.8263,8.9649,8.7801,8.8725,291084.0],["1989-02-21",9.0111,9.0111,8.7801,8.7801,361325.0],["1989-02-22",8.7801,8.8263,8.4104,8.4566,613133.0],["1989-02-23",8.5028,8.9187,8.4566,8.6415,326747.0],["1989-02-24",8.7339,8.7339,8.4566,8.4566,357952.0],["1989-02-27",8.4104,8.549,8.318,8.3642,244578.0],["1989-02-28",8.2718,8.318,8.0869,8.1331,599880.0],["1989-03-01",8.2256,8.2718,8.0869,8.1331,717711.0],["1989-03-02",8.1331,8.2718,8.1331,8.2256,543976.0],["1989-03-03",8.1331,8.1793,7.9945,8.1331,287590.0],["1989-03-06",8.1793,8.318,8.1331,8.2718,491446.0],["1989-03-07",8.2718,8.4566,8.1793,8.3642,602169.0],["1989-03-08",8.318,8.3642,8.1331,8.2256,757349.0],["1989-03-09",8.1793,8.2256,8.0869,8.1793,1311928.0],["1989-03-10",8.1331,8.1793,8.0407,8.1331,349398.0],["1989-03-13",8.2256,8.2718,8.1793,8.2256,392530.0],["1989-03-14",8.2718,8.318,8.1793,8.2256,487229.0],["1989-03-15",8.1793,8.2256,8.1331,8.1793,729639.0],["1989-03-16",8.1793,8.318,8.1793,8.318,571566.0],["1989-03-17",8.1793,8.2256,8.0869,8.1793,776265.0],["1989-03-20",8.0869,8.1793,8.0869,8.1331,611325.0],["1989-03-21",8.1331,8.1793,8.0869,8.0869,437711.0],["1989-03-22",8.1331,8.1331,8.0407,8.0407,264578.0],["1989-03-23",8.0869,8.1331,7.7634,7.9021,419639.0],["1989-03-27",7.9483,7.9483,7.8097,7.9021,273735.0],["1989-03-28",7.8559,7.9483,7.7634,7.8559,371084.0],["1989-03-29",7.9483,7.9483,7.8097,7.9021,310361.0],["1989-03-30",7.8559,7.9483,7.8097,7.9021,497108.0],["1989-03-31",7.9021,7.9945,7.8559,7.9945,505422.0],["1989-04-03",8.0869,8.0869,7.8097,7.8097,767229.0],["1989-04-04",7.8559,8.0869,7.7634,8.0407,561446.0],["1989-04-05",8.1331,8.1793,8.0407,8.0407,444217.0],["1989-04-06",8.0407,8.1331,7.9945,8.0869,649277.0],["1989-04-07",8.0407,8.0869,8.0407,8.0869,351084.0],["1989-04-10",7.9945,7.9945,7.8097,7.8559,527831.0],["1989-04-11",7.8559,7.9021,7.7634,7.8097,813494.0],["1989-04-12",7.8559,7.8559,7.7634,7.7634,656867.0],["1989-04-13",7.7634,7.8097,7.6248,7.7634,688554.0],["1989-04-14",7.8097,7.8559,7.671,7.7634,540361.0],["1989-04-17",7.8097,7.8559,7.7172,7.7634,320000.0],["1989-04-18",7.8097,7.9021,7.7172,7.9021,379759.0],["1989-04-19",7.9021,7.9945,7.8559,7.9021,612048.0],["1989-04-20",7.9483,7.9483,7.7634,7.8559,268313.0],["1989-04-21",7.8097,7.9021,7.7634,7.7634,236265.0],["1989-04-24",7.7634,7.8559,7.7634,7.8097,291928.0],["1989-04-25",7.7635,7.8097,7.671,7.7172,234217.0],["1989-04-26",7.7172,7.8097,7.671,7.7172,480361.0],["1989-04-27",7.7634,7.8097,7.671,7.8097,404578.0],["1989-04-28",7.7635,7.8097,7.671,7.7172,251928.0],["1989-05-01",7.7172,7.8559,7.671,7.8097,314217.0],["1989-05-02",7.882,8.1138,7.7893,7.8356,479759.0],["1989-05-03",7.7893,7.8356,7.7429,7.7893,224458.0],["1989-05-04",7.7429,7.7893,7.5111,7.6038,373735.0],["1989-05-05",7.6038,7.882,7.6038,7.7429,343373.0],["1989-05-08",7.7429,7.7429,7.6502,7.7429,168795.0],["1989-05-09",7.6965,7.7429,7.6038,7.6038,271928.0],["1989-05-10",7.6038,7.6965,7.6038,7.6502,418434.0],["1989-05-11",7.6502,7.7429,7.6038,7.7429,439398.0],["1989-05-12",7.7893,7.882,7.7429,7.8356,310000.0],["1989-05-15",7.9284,7.9747,7.8356,7.882,401446.0],["1989-05-16",7.882,8.0211,7.8356,7.882,339398.0],["1989-05-17",7.882,7.9284,7.7893,7.8356,205783.0],["1989-05-18",7.7893,7.9283,7.7893,7.7893,173012.0],["1989-05-19",7.7893,7.882,7.7893,7.882,446867.0],["1989-05-22",8.0211,8.1602,7.9283,8.0674,1006506.0],["1989-05-23",8.0674,8.3456,8.0211,8.2529,735301.0],["1989-05-24",8.2993,8.3456,8.1602,8.2065,419157.0],["1989-05-25",8.2993,8.4847,8.2065,8.2529,699518.0],["1989-05-26",8.1602,8.2529,8.1138,8.2065,298554.0],["1989-05-30",8.2529,8.2529,8.1138,8.2065,311687.0],["1989-05-31",8.2065,8.3456,8.1602,8.3456,293494.0],["1989-06-01",8.2993,8.4847,8.2529,8.4384,326747.0],["1989-06-02",8.4384,8.6702,8.4384,8.6238,846386.0],["1989-06-05",8.6238,8.7629,8.5775,8.6238,481807.0],["1989-06-06",8.6238,8.7629,8.5775,8.7165,642289.0],["1989-06-07",8.7165,8.9947,8.7165,8.7629,675301.0],["1989-06-08",8.8556,8.9947,8.7629,8.9947,510000.0],["1989-06-09",8.9484,8.9947,8.8093,8.9484,535181.0],["1989-06-12",8.9484,8.9484,8.8093,8.902,377711.0],["1989-06-13",8.8556,8.902,8.8093,8.8556,379036.0],["1989-06-14",8.8093,8.8556,8.6702,8.6702,424940.0],["1989-06-15",8.7165,8.8556,8.6702,8.7629,510964.0],["1989-06-16",8.6238,8.7165,8.6238,8.7165,456747.0],["1989-06-19",8.6702,8.7165,8.6238,8.6702,194699.0],["1989-06-20",8.7165,8.7165,8.6702,8.6702,230843.0],["1989-06-21",8.7165,8.7165,8.5775,8.5775,379277.0],["1989-06-22",8.5311,8.6702,8.5311,8.6238,159639.0],["1989-06-23",8.6702,8.7629,8.6238,8.7629,253614.0],["1989-06-26",8.6702,8.7165,8.6702,8.7165,403012.0],["1989-06-27",8.7629,8.8556,8.6702,8.7165,229880.0],["1989-06-28",8.6238,8.7165,8.5311,8.5775,293735.0],["1989-06-29",8.5311,8.5775,8.1138,8.2529,396265.0],["1989-06-30",8.2065,8.2993,8.0674,8.2529,330843.0],["1989-07-03",8.2529,8.3456,8.2065,8.3456,201687.0],["1989-07-05",8.2529,8.2993,8.2065,8.2529,272048.0],["1989-07-06",8.3456,8.4384,8.2065,8.2993,260602.0],["1989-07-07",8.392,8.5311,8.3456,8.4384,282048.0],["1989-07-10",8.4847,8.8093,8.4847,8.6702,336386.0],["1989-07-11",8.7165,8.9484,8.7165,8.7629,269277.0],["1989-07-12",8.7629,9.0411,8.7629,8.9947,435783.0],["1989-07-13",8.9484,9.2266,8.8093,8.902,291807.0],["1989-07-14",8.8093,8.902,8.7629,8.8556,211205.0],["1989-07-17",8.9484,9.0875,8.9484,9.0875,204940.0],["1989-07-18",8.902,8.9947,8.8093,8.8556,189157.0],["1989-07-19",8.7629,9.1802,8.7629,9.1802,533373.0],["1989-07-20",9.2266,9.412,9.0875,9.1338,916024.0],["1989-07-21",9.1338,9.1802,8.9947,9.1338,286627.0],["1989-07-24",9.3657,9.3657,9.1802,9.1802,395542.0],["1989-07-25",9.2266,9.6438,9.2266,9.5047,1261928.0],["1989-07-26",9.5511,9.7366,9.5047,9.5975,1451084.0],["1989-07-27",9.8293,10.1539,9.5047,10.1075,1870120.0],["1989-07-28",10.1075,10.3393,10.0148,10.0611,998193.0],["1989-07-31",10.1075,10.1539,9.922,10.0148,543133.0],["1989-08-01",10.2267,10.5056,10.1802,10.2732,1107590.0],["1989-08-02",10.2732,10.3197,10.1802,10.3197,427831.0],["1989-08-03",10.3197,10.3197,9.9943,10.0873,797952.0],["1989-08-04",9.9478,10.1802,9.9478,10.1338,477470.0],["1989-08-07",10.0873,10.2732,10.0408,10.2732,370964.0],["1989-08-08",10.3197,10.4127,10.1802,10.4127,534578.0],["1989-08-09",10.4592,10.4592,10.1802,10.2267,731084.0],["1989-08-10",10.2267,10.4592,10.2267,10.4127,527711.0],["1989-08-11",10.6916,10.6916,10.1338,10.2267,573494.0],["1989-08-14",10.1802,10.2267,9.7619,9.8084,326988.0],["1989-08-15",9.9013,10.1338,9.9013,10.0408,322289.0],["1989-08-16",10.0408,10.2732,10.0408,10.2267,186867.0],["1989-08-17",10.2732,10.3197,10.1338,10.1802,346627.0],["1989-08-18",10.1802,10.3197,10.0873,10.2732,260361.0],["1989-08-21",10.0873,10.1338,9.9013,9.9943,507470.0],["1989-08-22",10.0873,10.0873,9.9943,10.0873,423133.0],["1989-08-23",10.1338,10.1338,9.9478,10.1338,192771.0],["1989-08-24",10.0873,10.0873,9.9013,10.0873,499277.0],["1989-08-25",10.1338,10.1338,9.9478,9.9943,326506.0],["1989-08-28",9.9943,10.0408,9.9013,10.0408,181807.0],["1989-08-29",10.0408,10.0408,9.8549,9.8549,314217.0],["1989-08-30",9.7619,10.2267,9.7619,10.1338,439277.0],["1989-08-31",10.1802,10.1802,10.0873,10.1338,193494.0],["1989-09-01",10.0408,10.2267,10.0408,10.2267,373614.0],["1989-09-05",10.1338,10.2267,10.0408,10.0408,329759.0],["1989-09-06",10.1338,10.1338,9.9013,9.9478,384940.0],["1989-09-07",10.0408,10.0408,9.8549,9.9013,717108.0],["1989-09-08",9.9478,10.0873,9.8548,10.0408,589157.0],["1989-09-11",9.9943,10.0408,9.9478,9.9943,163735.0],["1989-09-12",9.9943,10.2267,9.9943,10.2267,454458.0],["1989-09-13",10.2267,10.2732,10.1338,10.1802,503494.0],["1989-09-14",10.0873,10.1338,9.9478,9.9478,174217.0],["1989-09-15",9.9943,9.9943,9.7619,9.9478,516024.0],["1989-09-18",9.8548,9.9943,9.8084,9.9943,404458.0],["1989-09-19",9.9478,10.0873,9.9013,9.9943,299277.0],["1989-09-20",9.9478,10.0408,9.9013,9.9478,265904.0],["1989-09-21",9.9478,10.1338,9.9478,10.0873,330482.0],["1989-09-22",10.0873,10.2267,10.0408,10.2267,275783.0],["1989-09-25",10.1802,10.1802,9.9943,10.0873,88313.0],["1989-09-26",10.1802,10.2267,10.0873,10.0873,260241.0],["1989-09-27",9.9478,10.4127,9.9478,10.4127,706627.0],["1989-09-28",10.4127,10.7381,10.3197,10.4592,436024.0],["1989-09-29",10.4127,10.4592,10.3197,10.3662,248916.0],["1989-10-02",10.3197,10.3662,10.2732,10.3197,268434.0],["1989-10-03",10.3197,10.6451,10.3197,10.5986,623373.0],["1989-10-04",10.6451,10.831,10.5986,10.7846,735663.0],["1989-10-05",10.7845,11.0635,10.7845,11.0635,310964.0],["1989-10-06",11.0635,11.0635,10.924,10.9705,270241.0],["1989-10-09",10.9705,11.017,10.831,10.8775,192048.0],["1989-10-10",10.8775,11.0635,10.8775,11.017,327470.0],["1989-10-11",10.924,10.9705,10.8775,10.924,173735.0],["1989-10-12",10.831,10.924,10.831,10.924,155663.0],["1989-10-13",10.924,11.0635,9.7154,9.7154,903133.0],["1989-10-16",9.7154,10.3662,9.6224,10.3197,741566.0],["1989-10-17",10.3197,10.5986,10.2267,10.5056,503614.0],["1989-10-18",10.3197,10.7381,10.3197,10.7381,342892.0],["1989-10-19",10.7845,11.1564,10.7845,11.0635,461807.0],["1989-10-20",11.0635,11.0635,10.8775,11.017,241325.0],["1989-10-23",10.9705,11.017,10.5986,10.6916,264217.0],["1989-10-24",10.5986,10.5986,10.0873,10.5056,331205.0],["1989-10-25",10.4592,10.7846,10.4592,10.6916,309277.0],["1989-10-26",10.7846,10.7846,10.5521,10.6451,415663.0],["1989-10-27",10.5521,10.5986,10.1338,10.2267,318554.0],["1989-10-30",10.2267,10.5986,10.2267,10.5056,296988.0],["1989-10-31",10.722,10.9084,10.6287,10.722,275060.0],["1989-11-01",10.6287,10.7219,10.4422,10.5355,137590.0],["1989-11-02",10.4889,10.6287,10.2558,10.5821,274096.0],["1989-11-03",10.5821,10.6753,10.5355,10.6287,180120.0],["1989-11-06",10.6753,10.6753,10.4422,10.4889,483855.0],["1989-11-07",10.349,10.4889,10.2558,10.349,587711.0],["1989-11-08",10.349,10.3956,10.2558,10.3024,340482.0],["1989-11-09",10.3024,10.3024,10.2092,10.2092,161566.0],["1989-11-10",10.2092,10.349,10.2092,10.349,1072530.0],["1989-11-13",10.2558,10.5355,10.2558,10.4422,384578.0],["1989-11-14",10.4422,10.4889,10.349,10.3956,308193.0],["1989-11-15",10.3956,10.3956,10.2558,10.349,485542.0],["1989-11-16",10.2558,10.3024,10.1625,10.3024,305663.0],["1989-11-17",10.2558,10.349,10.2092,10.349,480723.0],["1989-11-20",10.3024,10.349,10.2558,10.3024,87229.0],["1989-11-21",10.3956,10.5821,10.349,10.3956,296265.0],["1989-11-22",10.3956,10.4889,10.349,10.4422,234819.0],["1989-11-24",10.2558,10.6287,10.2092,10.6287,165181.0],["1989-11-27",10.5821,10.9084,10.5821,10.8618,326627.0],["1989-11-28",10.8618,10.955,10.8152,10.8618,215422.0],["1989-11-29",10.9084,10.9084,10.6753,10.722,105542.0],["1989-11-30",10.7686,10.8618,10.6753,10.8618,143133.0],["1989-12-01",10.8618,11.0483,10.8152,11.0483,263012.0],["1989-12-04",11.0483,11.0949,10.955,11.0949,252651.0],["1989-12-05",11.0016,11.0949,10.9084,11.0016,182651.0],["1989-12-06",10.8618,10.955,10.6753,10.6753,204458.0],["1989-12-07",10.5821,10.6287,10.5355,10.5355,141807.0],["1989-12-08",10.6287,10.8152,10.5821,10.8152,126024.0],["1989-12-11",10.8618,10.8618,10.7686,10.8618,132530.0],["1989-12-12",10.7686,10.955,10.7686,10.955,328554.0],["1989-12-13",10.955,11.0017,10.8152,10.8618,340843.0],["1989-12-14",10.8152,11.0016,10.7219,11.0016,438072.0],["1989-12-15",11.0949,11.0949,10.6753,10.8618,383133.0],["1989-12-18",10.7686,10.7686,10.2558,10.3024,588675.0],["1989-12-19",10.3024,10.4422,9.9761,10.1159,727711.0],["1989-12-20",10.1625,10.2092,9.8362,10.1159,936627.0],["1989-12-21",10.1625,10.1625,9.9761,10.0227,292169.0],["1989-12-22",10.0693,10.1625,10.0227,10.1159,268554.0],["1989-12-26",10.1159,10.2092,10.0693,10.1159,163494.0],["1989-12-27",10.1159,10.3024,10.1159,10.2558,137229.0],["1989-12-28",10.349,10.349,10.2092,10.3024,391446.0],["1989-12-29",10.3956,10.6287,10.3956,10.6287,174458.0],["1990-01-02",10.6287,10.955,10.5355,10.955,478795.0],["1990-01-03",11.0949,11.2347,11.0017,11.0949,827349.0],["1990-01-04",11.1415,11.1415,10.8618,10.955,300241.0],["1990-01-05",10.9084,11.0949,10.8152,11.0483,516145.0],["1990-01-08",10.955,11.1415,10.9084,11.1415,245663.0],["1990-01-09",11.1881,11.1881,10.9084,11.0016,248313.0],["1990-01-10",10.955,10.955,10.8152,10.9084,406747.0],["1990-01-11",11.0016,11.0483,10.955,11.0016,198916.0],["1990-01-12",10.7686,11.1415,10.349,10.4422,468434.0],["1990-01-15",10.349,10.6287,10.3024,10.3956,214096.0],["1990-01-16",10.349,10.5355,10.2558,10.349,296145.0],["1990-01-17",10.3956,10.7219,10.349,10.6287,444940.0],["1990-01-18",10.5355,10.8618,10.4422,10.7686,413494.0],["1990-01-19",10.8152,10.8618,10.7686,10.7686,594940.0],["1990-01-22",10.6753,10.7686,10.3024,10.3024,366627.0],["1990-01-23",10.349,10.3956,9.9295,9.9761,723614.0],["1990-01-24",9.6498,10.1159,9.5099,10.0693,575422.0],["1990-01-25",10.1159,10.2092,9.6964,9.6964,313614.0],["1990-01-26",9.743,9.9295,9.6497,9.7896,449036.0],["1990-01-29",9.7896,9.8828,9.6964,9.743,282410.0],["1990-01-30",9.7262,9.7729,9.2586,9.3988,885904.0],["1990-01-31",9.5391,9.8197,9.5391,9.7729,291205.0],["1990-02-01",9.6794,10.0067,9.6794,9.8197,148795.0],["1990-02-02",9.7262,10.1938,9.7262,10.1002,161687.0],["1990-02-05",10.0535,10.147,10.0067,10.0535,153494.0],["1990-02-06",10.0067,10.0067,9.6794,9.7262,130000.0],["1990-02-07",9.5859,10.1938,9.5859,10.1002,383373.0],["1990-02-08",10.0067,10.147,9.96,10.0067,346386.0],["1990-02-09",10.0067,10.1002,9.9132,10.0535,174458.0],["1990-02-12",9.96,9.96,9.8197,9.8197,580241.0],["1990-02-13",9.7262,9.8197,9.6326,9.6794,383133.0],["1990-02-14",9.7729,9.7729,9.6326,9.6794,448434.0],["1990-02-15",9.7261,10.0067,9.6326,9.9132,258434.0],["1990-02-16",9.96,10.147,9.96,10.0067,389157.0],["1990-02-20",9.8197,9.8664,9.6794,9.7262,278434.0],["1990-02-21",9.4924,9.7729,9.4456,9.7262,297108.0],["1990-02-22",9.7261,9.9132,9.6326,9.6326,242410.0],["1990-02-23",9.6326,9.7729,9.5391,9.6326,246988.0],["1990-02-26",9.5391,10.0067,9.5391,10.0067,256627.0],["1990-02-27",9.96,10.0067,9.8664,9.96,381928.0],["1990-02-28",10.0535,10.1938,10.0067,10.0535,975663.0],["1990-03-01",9.9599,10.0535,9.9132,10.0535,224217.0],["1990-03-02",9.8664,10.0535,9.7729,10.0535,296145.0],["1990-03-05",10.0067,10.1002,10.0067,10.0067,220723.0],["1990-03-06",9.9132,10.0067,9.8664,10.0067,603735.0],["1990-03-07",10.0535,10.0535,9.8197,9.9132,924337.0],["1990-03-08",9.96,10.1938,9.96,10.1938,443373.0],["1990-03-09",10.1938,10.2405,10.0535,10.2405,391446.0],["1990-03-12",10.147,10.1938,10.1002,10.1938,236988.0],["1990-03-13",10.1002,10.2405,10.0535,10.147,306988.0],["1990-03-14",10.147,10.5211,10.147,10.5211,379036.0],["1990-03-15",10.4743,10.6614,10.4276,10.6146,230361.0],["1990-03-16",10.8016,10.8016,10.6614,10.7549,660723.0],["1990-03-19",10.6146,10.6614,10.5211,10.6614,316145.0],["1990-03-20",10.5678,10.8016,10.3808,10.3808,389277.0],["1990-03-21",10.3808,10.6146,10.3808,10.3808,223494.0],["1990-03-22",10.2873,10.334,10.0067,10.1002,354578.0],["1990-03-23",10.147,10.2405,10.0535,10.147,150723.0],["1990-03-26",10.147,10.1938,10.1002,10.1002,93614.0],["1990-03-27",10.1938,10.2405,10.0535,10.2405,235301.0],["1990-03-28",10.2405,10.4743,10.1938,10.4743,162651.0],["1990-03-29",10.4276,10.4276,10.2405,10.3808,123133.0],["1990-03-30",10.2873,10.334,10.0535,10.2873,243253.0],["1990-04-02",10.1938,10.1938,10.0067,10.1002,121205.0],["1990-04-03",10.1002,10.4743,10.1002,10.4743,141325.0],["1990-04-04",10.3808,10.6146,10.3808,10.5211,242169.0],["1990-04-05",10.4276,10.6614,10.3808,10.6614,153012.0],["1990-04-06",10.7549,10.7549,10.5211,10.7549,295060.0],["1990-04-09",10.7081,10.7549,10.5678,10.6614,180120.0],["1990-04-10",10.6614,10.9419,10.6614,10.8952,342289.0],["1990-04-11",10.8484,11.0822,10.8016,11.0822,321205.0],["1990-04-12",11.0822,11.2225,10.9887,11.0354,570120.0],["1990-04-16",11.1757,11.4095,11.0822,11.316,779759.0],["1990-04-17",11.2692,11.5966,11.129,11.5966,769880.0],["1990-04-18",11.503,11.5498,11.129,11.1757,299880.0],["1990-04-19",11.0354,11.2225,10.9887,11.129,272530.0],["1990-04-20",11.0354,11.0822,10.5678,10.6614,381566.0],["1990-04-23",10.6146,10.6614,10.4743,10.6614,186747.0],["1990-04-24",10.5678,10.7081,10.334,10.4743,372169.0],["1990-04-25",10.4276,10.7549,10.4276,10.7081,299277.0],["1990-04-26",10.8016,10.9419,10.6146,10.8484,235060.0],["1990-04-27",10.8952,10.9419,10.6614,10.7081,262169.0],["1990-04-30",10.7549,10.7549,10.5678,10.7549,136265.0],["1990-05-01",10.6442,10.9724,10.6442,10.8787,122410.0],["1990-05-02",10.8787,11.3476,10.8787,11.3007,524819.0],["1990-05-03",11.3007,11.3476,11.0193,11.0193,203012.0],["1990-05-04",11.1131,11.2069,11.1131,11.16,166988.0],["1990-05-07",11.2069,11.3945,11.16,11.2069,291084.0],["1990-05-08",11.16,11.16,11.0662,11.1131,253133.0],["1990-05-09",11.16,11.16,11.0662,11.1131,184337.0],["1990-05-10",11.1131,11.2538,11.0662,11.16,411566.0],["1990-05-11",11.2069,11.4882,11.1131,11.4414,567229.0],["1990-05-14",11.6289,11.9572,11.4414,11.7227,1563253.0],["1990-05-15",11.7696,12.004,11.6758,11.9572,459398.0],["1990-05-16",11.9103,12.0509,11.9103,11.9572,662892.0],["1990-05-17",11.9572,12.0509,11.8634,12.0509,350843.0],["1990-05-18",12.004,12.0509,11.9103,11.9572,238072.0],["1990-05-21",11.8634,12.1447,11.7696,12.0978,434940.0],["1990-05-22",12.2385,12.2854,12.0509,12.1916,426145.0],["1990-05-23",12.1447,12.1916,12.0509,12.1447,229759.0],["1990-05-24",12.1447,12.4261,12.1447,12.2385,412169.0],["1990-05-25",12.1447,12.1447,11.9103,12.0041,194940.0],["1990-05-29",12.0978,12.3792,12.0509,12.3792,316867.0],["1990-05-30",12.3792,12.5198,12.1916,12.2385,604217.0],["1990-05-31",12.2385,12.3323,12.1447,12.2385,197108.0],["1990-06-01",12.2854,12.4261,12.2385,12.3323,276747.0],["1990-06-04",12.3323,12.5198,12.1916,12.473,306265.0],["1990-06-05",12.9419,12.9888,12.7543,12.895,1082048.0],["1990-06-06",12.895,12.9419,12.473,12.5667,682410.0],["1990-06-07",12.5667,12.6136,12.3323,12.3792,353494.0],["1990-06-08",12.3323,12.3792,11.8634,12.0041,342289.0],["1990-06-11",11.9103,12.2854,11.9103,12.2854,230723.0],["1990-06-12",12.3323,12.473,12.3323,12.4261,676747.0],["1990-06-13",12.4261,12.5667,12.3323,12.473,442410.0],["1990-06-14",12.473,12.7074,12.3792,12.7074,261446.0],["1990-06-15",12.7074,12.7074,12.5667,12.6136,383253.0],["1990-06-18",12.5667,12.5667,12.2385,12.3792,302410.0],["1990-06-19",12.3323,12.3792,12.2385,12.3323,203735.0],["1990-06-20",12.3323,12.5667,12.3323,12.5198,399157.0],["1990-06-21",12.4261,12.7074,12.4261,12.6136,360000.0],["1990-06-22",12.7074,13.1763,12.6605,12.8012,538554.0],["1990-06-25",12.7543,12.8481,12.7074,12.7543,427711.0],["1990-06-26",12.7543,12.8481,12.5667,12.5667,243373.0],["1990-06-27",12.5667,12.9888,12.5667,12.895,307470.0],["1990-06-28",12.895,12.9888,12.8012,12.8481,285904.0],["1990-06-29",12.8481,12.895,12.7543,12.8012,350000.0],["1990-07-02",12.8481,12.9419,12.7074,12.9419,268434.0],["1990-07-03",13.0357,13.317,12.9888,13.2232,293494.0],["1990-07-05",13.2232,13.2701,12.9888,13.1294,505542.0],["1990-07-06",13.2232,13.2701,13.1763,13.2232,368434.0],["1990-07-09",13.2701,13.2701,12.895,13.0825,449277.0],["1990-07-10",13.0825,13.2701,13.0356,13.0825,563133.0],["1990-07-11",13.0825,13.4108,13.0356,13.3639,316627.0],["1990-07-12",13.4108,13.739,13.4108,13.6452,723253.0],["1990-07-13",13.5983,13.8328,13.5514,13.7859,334699.0],["1990-07-16",13.7859,14.0672,13.6452,14.0204,551084.0],["1990-07-17",14.161,14.161,13.739,13.8328,312048.0],["1990-07-18",13.8328,13.8797,13.5046,13.5983,344940.0],["1990-07-19",13.4108,13.5514,12.7543,12.9888,1186265.0],["1990-07-20",13.0356,13.0356,12.473,12.5198,986506.0],["1990-07-23",12.5667,12.6136,11.5351,12.2854,1000000.0],["1990-07-24",12.4261,12.4261,11.9572,12.0509,454819.0],["1990-07-25",12.0041,12.3792,12.0041,12.3323,427831.0],["1990-07-26",12.3792,12.6605,12.2854,12.5667,323976.0],["1990-07-27",12.6605,12.6605,11.9572,11.9572,338675.0],["1990-07-30",11.9103,11.9103,11.7227,11.8634,588193.0],["1990-07-31",11.901,12.3244,11.901,12.1362,676024.0],["1990-08-01",12.0892,12.2773,12.0421,12.1362,239639.0],["1990-08-02",11.854,12.0421,11.7129,11.948,634940.0],["1990-08-03",11.854,11.854,11.2895,11.7129,786506.0],["1990-08-06",11.4777,11.4777,11.1484,11.2425,728072.0],["1990-08-07",11.5247,11.5717,11.1954,11.2895,609880.0],["1990-08-08",11.2895,11.4306,11.1954,11.2895,498795.0],["1990-08-09",11.2895,11.7129,11.2425,11.7129,202048.0],["1990-08-10",11.6658,11.6658,11.1954,11.3836,306386.0],["1990-08-13",11.3365,11.3365,11.1954,11.3365,240964.0],["1990-08-14",11.3836,11.4306,11.2895,11.3365,113373.0],["1990-08-15",11.4306,11.5247,11.2425,11.3365,213253.0],["1990-08-16",11.2425,11.3365,11.1013,11.1484,178313.0],["1990-08-17",10.9132,11.0073,10.9132,10.9602,543133.0],["1990-08-20",10.9602,11.1484,10.9602,11.0543,250120.0],["1990-08-21",10.9132,11.0073,10.5369,10.8191,576145.0],["1990-08-22",10.8661,10.9132,10.1605,10.1605,627108.0],["1990-08-23",9.7842,10.1135,9.6901,10.0665,808313.0],["1990-08-24",10.3487,10.725,10.2546,10.725,363976.0],["1990-08-27",11.1954,11.1954,10.725,10.725,366988.0],["1990-08-28",10.3487,10.5369,10.3487,10.4898,691807.0],["1990-08-29",10.4428,10.6309,10.4428,10.4428,277711.0],["1990-08-30",10.4428,10.4428,10.2546,10.3017,213735.0],["1990-08-31",10.3487,10.4898,10.3017,10.4898,247108.0],["1990-09-04",10.3957,10.4428,10.3017,10.4428,367831.0],["1990-09-05",10.4428,10.4898,10.3957,10.4428,179398.0],["1990-09-06",10.3957,10.4428,10.3017,10.3487,177108.0],["1990-09-07",10.3017,10.4428,10.3017,10.4428,255301.0],["1990-09-10",10.5369,10.678,10.4428,10.4428,131084.0],["1990-09-11",10.3957,10.6309,10.3957,10.4898,120241.0],["1990-09-12",10.4898,10.4898,10.3487,10.4898,126627.0],["1990-09-13",10.4898,10.4898,9.9724,10.0194,594458.0],["1990-09-14",9.9253,10.0665,9.7372,9.7842,904578.0],["1990-09-17",9.6902,9.8313,9.549,9.6902,484096.0],["1990-09-18",9.3138,9.3609,8.1849,8.7023,1748554.0],["1990-09-19",8.7964,8.8434,7.8556,7.9967,1726627.0],["1990-09-20",7.9026,7.9026,7.6674,7.7615,1079277.0],["1990-09-21",7.8086,8.1849,7.7145,7.8086,1010964.0],["1990-09-24",7.7145,7.7615,7.5734,7.5734,619518.0],["1990-09-25",7.6674,8.0438,7.5734,8.0438,830000.0],["1990-09-26",8.0908,8.326,7.9967,7.9967,479398.0],["1990-09-27",8.1378,8.2319,7.5734,7.8086,507349.0],["1990-09-28",7.5263,7.8556,7.3852,7.7145,564096.0],["1990-10-01",7.9026,7.9026,7.4323,7.4323,625422.0],["1990-10-02",7.5734,7.5734,6.3503,6.9619,1892651.0],["1990-10-03",6.9148,7.197,6.9148,7.15,833494.0],["1990-10-04",7.103,7.3382,7.0559,7.2911,367590.0],["1990-10-05",7.103,7.2441,7.0559,7.15,311566.0],["1990-10-08",7.1971,7.2911,6.9619,6.9619,284096.0],["1990-10-09",6.8678,6.8678,6.7737,6.7737,319036.0],["1990-10-10",6.7737,6.9619,6.7737,6.8678,672771.0],["1990-10-11",6.9619,7.0559,6.8678,6.9148,354096.0],["1990-10-12",7.0089,7.2441,6.8678,7.2441,538554.0],["1990-10-15",7.15,7.3382,7.0559,7.1971,594458.0],["1990-10-16",7.15,7.2441,7.0089,7.0089,263855.0],["1990-10-17",7.0089,7.3382,7.0089,7.2441,337711.0],["1990-10-18",7.2911,7.9026,7.2911,7.9026,304096.0],["1990-10-19",8.1378,8.2319,7.5734,7.6674,486988.0],["1990-10-22",7.5734,8.0908,7.5263,7.9497,259036.0],["1990-10-23",7.8556,7.9967,7.8556,7.9497,113494.0],["1990-10-24",7.9967,7.9967,7.7615,7.9497,118675.0],["1990-10-25",7.9497,7.9497,7.8086,7.9026,96265.0],["1990-10-26",7.8086,7.8086,7.15,7.15,385904.0],["1990-10-29",7.15,7.3852,6.9619,7.0089,392048.0],["1990-10-30",6.9521,6.9994,6.8103,6.9521,575663.0],["1990-10-31",6.9521,7.0467,6.8576,6.8576,236506.0],["1990-11-01",6.9049,7.0467,6.8103,6.8103,340843.0],["1990-11-02",6.9521,7.3778,6.9049,7.3778,127349.0],["1990-11-05",7.3778,7.7088,7.2832,7.4724,328795.0],["1990-11-06",7.4724,7.5197,7.1886,7.2359,152410.0],["1990-11-07",7.1413,7.1886,7.094,7.094,132771.0],["1990-11-08",6.9521,7.2832,6.9521,7.0467,194337.0],["1990-11-09",7.1413,7.4724,7.1413,7.2832,205663.0],["1990-11-12",7.4724,7.9453,7.4724,7.7561,579759.0],["1990-11-13",7.898,8.0872,7.7088,7.9926,413373.0],["1990-11-14",7.9453,8.2764,7.9453,8.1818,320000.0],["1990-11-15",8.1818,8.2291,8.0399,8.1345,308434.0],["1990-11-16",8.1345,8.2291,7.9926,8.1818,250843.0],["1990-11-19",8.1818,8.2764,8.1345,8.2291,181928.0],["1990-11-20",8.2291,8.3237,8.0872,8.2291,305663.0],["1990-11-21",8.1818,8.2291,7.9453,8.0399,365060.0],["1990-11-23",8.0399,8.1345,8.0399,8.0872,120361.0],["1990-11-26",8.0872,8.1345,7.9453,8.0872,142410.0],["1990-11-27",8.1345,8.4182,8.1345,8.3237,268434.0],["1990-11-28",8.2764,8.6074,8.2291,8.371,246867.0],["1990-11-29",8.3237,8.5601,8.3237,8.4655,219639.0],["1990-11-30",8.4655,8.702,8.2291,8.5601,276024.0],["1990-12-03",8.5601,8.7493,8.5128,8.702,251807.0],["1990-12-04",8.702,9.0331,8.6547,8.9858,441446.0],["1990-12-05",9.0331,9.4587,8.8912,9.4587,540000.0],["1990-12-06",10.0262,10.0262,9.2695,9.4114,671928.0],["1990-12-07",9.3641,9.3641,8.9858,9.2222,522530.0],["1990-12-10",9.1276,9.1276,8.8912,8.9858,436627.0],["1990-12-11",9.0804,9.1276,8.7966,8.9385,191566.0],["1990-12-12",8.7966,9.0331,8.7493,8.9858,251566.0],["1990-12-13",8.9858,9.0331,8.8439,8.8912,199880.0],["1990-12-14",8.8439,8.8439,8.6074,8.6074,188193.0],["1990-12-17",8.4182,8.4655,8.3237,8.3237,226386.0],["1990-12-18",8.3709,8.8439,8.3709,8.7966,295783.0],["1990-12-19",8.8439,8.9858,8.7966,8.9385,285422.0],["1990-12-20",8.7493,8.9385,8.6547,8.6547,439157.0],["1990-12-21",8.7966,8.7966,8.702,8.7493,316506.0],["1990-12-24",8.7493,8.7493,8.6547,8.6547,126988.0],["1990-12-26",8.702,8.7493,8.6074,8.6074,119277.0],["1990-12-27",8.6074,8.702,8.6074,8.6074,101687.0],["1990-12-28",8.5601,8.6074,8.5128,8.5128,133373.0],["1990-12-31",8.6074,8.6547,8.5128,8.6547,182410.0],["1991-01-02",8.7493,8.8439,8.702,8.7493,249036.0],["1991-01-03",8.702,8.7966,8.6074,8.7493,212892.0],["1991-01-04",8.702,9.0331,8.702,8.9858,270000.0],["1991-01-07",8.8912,8.9858,8.7966,8.8439,206747.0],["1991-01-08",8.7966,8.8912,8.5601,8.6547,306265.0],["1991-01-09",8.7493,8.8912,8.2764,8.2764,291446.0],["1991-01-10",8.371,8.4182,8.2764,8.4182,128675.0],["1991-01-11",8.5128,8.6074,8.5128,8.6074,127952.0],["1991-01-14",8.5128,8.702,8.4655,8.702,258072.0],["1991-01-15",8.702,8.702,8.5601,8.6547,125422.0],["1991-01-16",8.702,8.8439,8.6547,8.6547,326265.0],["1991-01-17",8.9858,9.1276,8.9385,9.0803,434217.0],["1991-01-18",9.0803,9.2695,9.0331,9.2695,296145.0],["1991-01-21",9.1749,9.5533,9.1276,9.4114,202169.0],["1991-01-22",9.3168,9.3641,9.2695,9.3641,131205.0],["1991-01-23",9.3168,9.4114,9.3168,9.3168,183253.0],["1991-01-24",9.4114,9.5533,9.3641,9.4587,691807.0],["1991-01-25",9.4587,9.4587,9.2222,9.3641,459518.0],["1991-01-28",9.2695,9.3168,8.9858,9.0803,282169.0],["1991-01-29",9.1183,9.5458,9.0709,9.4983,406386.0],["1991-01-30",9.4508,9.9257,9.4508,9.7832,286024.0],["1991-01-31",9.8307,10.0682,9.6882,10.0207,321205.0],["1991-02-01",10.1157,10.3531,10.0682,10.2581,643373.0],["1991-02-04",10.2581,10.4956,10.1157,10.4481,313735.0],["1991-02-05",10.7805,10.828,10.4956,10.6856,644096.0],["1991-02-06",10.5906,10.9705,10.4956,10.923,302048.0],["1991-02-07",10.8755,11.018,10.6856,10.7331,450361.0],["1991-02-08",10.6381,10.828,10.5431,10.7331,222651.0],["1991-02-11",10.6381,11.113,10.5431,11.113,361446.0],["1991-02-12",11.113,11.3979,11.113,11.2555,584699.0],["1991-02-13",11.1605,11.3979,11.113,11.3504,353614.0],["1991-02-14",11.3504,11.4929,11.3029,11.4454,444578.0],["1991-02-15",11.4454,11.6354,11.4454,11.6354,489518.0],["1991-02-19",11.6354,11.8253,11.5879,11.8253,368795.0],["1991-02-20",11.7779,11.8253,11.7304,11.8253,237108.0],["1991-02-21",11.7779,11.8254,11.6829,11.7304,505060.0],["1991-02-22",11.7779,11.9678,11.7304,11.7779,256747.0],["1991-02-25",11.7779,11.8728,11.3504,11.7779,676867.0],["1991-02-26",11.6829,11.7779,11.5404,11.5879,318072.0],["1991-02-27",11.6354,11.8253,11.4929,11.8253,170602.0],["1991-02-28",11.8254,11.8254,11.5879,11.6829,143855.0],["1991-03-01",11.5879,11.8728,11.4454,11.8728,341928.0],["1991-03-04",12.0628,12.4427,12.0153,12.2528,1205783.0],["1991-03-05",12.3478,12.7277,12.3003,12.6802,611687.0],["1991-03-06",12.8227,12.8227,12.3478,12.3478,443253.0],["1991-03-07",12.3952,12.3952,12.0153,12.1578,519036.0],["1991-03-08",12.2528,12.3478,12.0628,12.0628,582289.0],["1991-03-11",12.0628,12.1578,11.8728,11.8728,413373.0],["1991-03-12",11.7779,12.0153,11.7779,11.7779,405422.0],["1991-03-13",11.6829,11.7779,11.6354,11.7779,350843.0],["1991-03-14",11.7779,11.8254,11.5879,11.5879,232651.0],["1991-03-15",11.6354,11.6829,11.5404,11.5879,271928.0],["1991-03-18",11.4929,11.8728,11.4929,11.5879,278313.0],["1991-03-19",11.4929,11.5404,11.113,11.208,541687.0],["1991-03-20",11.113,11.3504,11.018,11.1605,337590.0],["1991-03-21",11.3504,11.3979,11.113,11.113,195542.0],["1991-03-22",11.113,11.1605,11.0655,11.0655,186145.0],["1991-03-25",11.0655,11.4929,11.0655,11.3029,274940.0],["1991-03-26",11.208,11.5879,11.018,11.5879,840843.0],["1991-03-27",11.5404,11.7779,11.4454,11.6354,850361.0],["1991-03-28",11.6829,11.6829,11.4929,11.5879,226506.0],["1991-04-01",11.4929,11.5404,11.3029,11.3029,186988.0],["1991-04-02",11.3504,11.8728,11.3029,11.7779,458072.0],["1991-04-03",11.8728,11.9678,11.6829,11.9203,1403253.0],["1991-04-04",11.8728,12.2053,11.8253,12.1103,345181.0],["1991-04-05",12.0153,12.2053,11.9678,12.0153,609639.0],["1991-04-08",12.0153,12.1103,11.8254,12.0153,198313.0],["1991-04-09",11.9678,12.0153,11.6354,11.6829,260241.0],["1991-04-10",11.6829,11.8253,11.6829,11.7779,205663.0],["1991-04-11",11.8254,12.1578,11.7779,12.0628,502530.0],["1991-04-12",12.1578,12.2528,11.8728,11.8728,219639.0],["1991-04-15",12.4427,12.4427,12.0628,12.3003,783253.0],["1991-04-16",12.3003,12.5852,12.2053,12.5852,947952.0],["1991-04-17",12.5852,12.5852,12.3003,12.3003,512892.0],["1991-04-18",12.3003,12.3003,12.0153,12.0628,362048.0],["1991-04-19",11.4929,11.7304,11.3979,11.5404,557470.0],["1991-04-22",11.4454,11.5404,11.1605,11.1605,793614.0],["1991-04-23",11.2555,11.3979,11.113,11.3029,511084.0],["1991-04-24",11.3504,11.7304,11.3029,11.6829,371566.0],["1991-04-25",11.6829,11.6829,11.4454,11.4929,249759.0],["1991-04-26",11.3504,11.5404,11.3504,11.4454,188072.0],["1991-04-29",11.4454,11.5879,11.208,11.2555,249277.0],["1991-04-30",11.3889,11.4365,11.1506,11.1983,402771.0],["1991-05-01",11.3889,11.5318,11.3412,11.4842,325060.0],["1991-05-02",11.5795,11.6271,11.4842,11.5318,219880.0],["1991-05-03",11.4365,11.4842,11.3889,11.4842,446145.0],["1991-05-06",11.3412,11.5318,11.2936,11.4842,350964.0],["1991-05-07",11.3412,11.4365,11.1983,11.1983,433976.0],["1991-05-08",11.0553,11.2459,11.0553,11.1506,358795.0],["1991-05-09",11.1506,11.3412,11.1506,11.2459,237711.0],["1991-05-10",11.2459,11.2459,10.96,11.0077,379277.0],["1991-05-13",11.0077,11.1506,11.0077,11.0077,376386.0],["1991-05-14",10.96,11.0077,10.8647,10.9124,247590.0],["1991-05-15",10.9124,10.96,10.6741,10.7217,472530.0],["1991-05-16",10.8171,10.8647,10.6741,10.8647,189277.0],["1991-05-17",10.8171,10.8171,10.7218,10.7694,151687.0],["1991-05-20",10.8171,11.0077,10.8171,11.0077,190000.0],["1991-05-21",11.0553,11.1983,11.0553,11.103,170482.0],["1991-05-22",11.103,11.2936,11.103,11.2936,253373.0],["1991-05-23",11.2936,11.4365,11.1506,11.1506,226988.0],["1991-05-24",11.2459,11.2459,11.0553,11.103,716988.0],["1991-05-28",11.1983,11.1983,11.0553,11.1983,301446.0],["1991-05-29",11.1983,11.4365,11.1983,11.4365,479518.0],["1991-05-30",11.3412,12.0084,11.3412,12.0084,581566.0],["1991-05-31",12.0084,12.056,11.9131,12.056,463012.0],["1991-06-03",12.0084,12.3419,12.0084,12.1513,388072.0],["1991-06-04",12.1037,12.199,11.9607,12.056,356386.0],["1991-06-05",12.0084,12.056,11.6748,11.6748,421928.0],["1991-06-06",11.6271,11.8178,11.5318,11.6748,277470.0],["1991-06-07",11.6271,11.7701,11.5318,11.7701,187108.0],["1991-06-10",11.7701,11.7701,11.5795,11.6748,229398.0],["1991-06-11",11.6271,11.8178,11.5795,11.5795,233735.0],["1991-06-12",11.6271,11.6271,11.0553,11.103,192289.0],["1991-06-13",11.103,11.4365,11.0553,11.3412,331325.0],["1991-06-14",11.3412,11.3889,11.2936,11.3412,151807.0],["1991-06-17",11.3412,11.3889,11.1983,11.1983,243133.0],["1991-06-18",11.103,11.1506,11.0077,11.0077,619639.0],["1991-06-19",11.0077,11.0553,10.9124,10.96,294578.0],["1991-06-20",10.8171,11.0077,10.8171,10.9124,303373.0],["1991-06-21",11.0077,11.0553,10.8647,10.96,500120.0],["1991-06-24",10.8647,10.8647,10.3882,10.4358,524940.0],["1991-06-25",10.5311,10.5311,10.4358,10.5311,269518.0],["1991-06-26",10.5311,10.5311,10.3882,10.4358,485783.0],["1991-06-27",10.4835,10.5788,10.4358,10.4835,161325.0],["1991-06-28",10.4358,10.6264,10.3882,10.5788,265181.0],["1991-07-01",10.7694,11.1506,10.7694,10.8647,384699.0],["1991-07-02",10.7694,10.7694,10.3882,10.4835,469518.0],["1991-07-03",10.4358,10.4358,10.2929,10.4358,540482.0],["1991-07-05",10.3882,10.5788,10.3405,10.5788,160120.0],["1991-07-08",10.4835,10.6264,10.4358,10.6264,170000.0],["1991-07-09",10.6264,10.8647,10.5788,10.7694,404940.0],["1991-07-10",10.8171,11.6271,10.8171,11.3889,471928.0],["1991-07-11",11.5795,11.5795,11.2459,11.3889,380964.0],["1991-07-12",11.4365,11.4365,11.0553,11.0553,307590.0],["1991-07-15",11.0553,11.3412,10.8647,11.2936,304699.0],["1991-07-16",11.6271,11.8654,11.5795,11.7701,575904.0],["1991-07-17",11.7701,12.1037,11.7701,11.9131,404819.0],["1991-07-18",11.9607,12.0084,11.8654,12.0084,304940.0],["1991-07-19",11.9607,12.0084,11.6271,11.6271,216867.0],["1991-07-22",11.6271,11.8178,11.5318,11.7701,490602.0],["1991-07-23",11.8654,12.056,11.8177,11.8654,364699.0],["1991-07-24",11.8654,12.0084,11.4365,11.4365,338313.0],["1991-07-25",11.5318,11.8178,11.5318,11.7701,194337.0],["1991-07-26",11.7701,11.7701,11.5318,11.5795,197349.0],["1991-07-29",11.5795,11.7224,11.5795,11.6271,284458.0],["1991-07-30",11.675,11.8185,11.6271,11.7707,464096.0],["1991-07-31",11.7707,12.1056,11.7228,12.1056,352048.0],["1991-08-01",11.9621,12.0099,11.8185,11.8664,355783.0],["1991-08-02",11.9621,12.1535,11.9142,12.0099,297590.0],["1991-08-05",12.0099,12.1535,11.8664,12.0578,154940.0],["1991-08-06",12.0099,12.5363,11.9142,12.4406,513494.0],["1991-08-07",12.5841,12.7277,12.5363,12.632,338554.0],["1991-08-08",12.6798,13.0626,12.6798,12.9669,433494.0],["1991-08-09",12.9669,12.9669,12.7277,12.7755,204096.0],["1991-08-12",12.632,12.632,12.4406,12.5841,365181.0],["1991-08-13",12.5841,12.8234,12.5363,12.7277,353735.0],["1991-08-14",12.7755,13.1104,12.7755,12.9669,364217.0],["1991-08-15",12.9669,13.0626,12.7277,12.8233,151325.0],["1991-08-16",12.8233,12.8233,12.5363,12.5841,228193.0],["1991-08-19",11.8664,12.1056,11.8664,11.9621,362771.0],["1991-08-20",12.1535,12.3927,12.1056,12.3449,314217.0],["1991-08-21",12.632,13.0147,12.5841,13.0147,445783.0],["1991-08-22",12.8712,13.2061,12.8712,13.0147,307470.0],["1991-08-23",12.9669,13.1104,12.8234,12.9669,224940.0],["1991-08-26",13.0147,13.0147,12.8712,12.9669,146506.0],["1991-08-27",13.0626,13.2061,13.0147,13.1583,386506.0],["1991-08-28",13.1104,13.254,13.0147,13.254,215301.0],["1991-08-29",13.0626,13.1104,12.8712,12.919,277952.0],["1991-08-30",12.9669,12.9669,12.6798,12.8712,135060.0],["1991-09-03",12.7755,12.8234,12.632,12.7277,306506.0],["1991-09-04",12.7277,12.7277,12.5363,12.632,242169.0],["1991-09-05",12.5841,12.7276,12.4406,12.4884,161205.0],["1991-09-06",12.4406,12.5363,12.1535,12.297,157229.0],["1991-09-09",12.297,12.4884,12.2492,12.4884,248675.0],["1991-09-10",12.5363,12.5363,12.2492,12.3927,267108.0],["1991-09-11",12.3449,12.4406,12.0578,12.0578,401325.0],["1991-09-12",12.1056,12.6798,12.0578,12.6798,373735.0],["1991-09-13",12.6798,12.8234,12.4884,12.632,300120.0],["1991-09-16",12.632,12.919,12.632,12.919,469157.0],["1991-09-17",12.8234,12.8712,12.632,12.632,293976.0],["1991-09-18",12.5363,13.0147,12.4884,13.0147,357229.0],["1991-09-19",12.9191,13.0626,12.632,12.7277,247952.0],["1991-09-20",12.7277,13.1104,12.7277,12.8233,552530.0],["1991-09-23",12.8234,12.8712,12.5841,12.6798,220723.0],["1991-09-24",12.6798,12.8234,12.5841,12.7277,292892.0],["1991-09-25",12.8233,13.1104,12.8233,13.1104,326024.0],["1991-09-26",13.0147,13.4454,13.0147,13.2061,597952.0],["1991-09-27",13.3975,13.6846,13.3497,13.6368,447470.0],["1991-09-30",13.5411,13.5889,13.3018,13.5889,416747.0],["1991-10-01",13.5889,13.6368,13.4932,13.5889,426988.0],["1991-10-02",13.5889,13.8282,13.4932,13.7325,473976.0],["1991-10-03",13.6846,13.7325,13.3018,13.3975,386265.0],["1991-10-04",13.1583,13.254,12.919,12.919,268193.0],["1991-10-07",12.919,13.4932,12.7277,13.4454,420723.0],["1991-10-08",13.3018,13.5411,13.0147,13.0147,481446.0],["1991-10-09",12.9191,12.9669,12.7277,12.7277,289398.0],["1991-10-10",12.8712,13.1104,12.8712,13.1104,249880.0],["1991-10-11",13.1104,13.2061,13.0626,13.2061,70361.0],["1991-10-14",13.4932,13.6368,13.3497,13.3497,307952.0],["1991-10-15",13.3975,13.6368,13.2061,13.3975,619277.0],["1991-10-16",13.5889,13.7325,13.4932,13.5411,338675.0],["1991-10-17",13.5411,13.6368,13.4454,13.6368,333976.0],["1991-10-18",13.5411,13.6846,13.4932,13.5411,182410.0],["1991-10-21",13.3975,13.3975,13.1104,13.1104,114940.0],["1991-10-22",13.1104,13.3018,13.0626,13.2061,369880.0],["1991-10-23",13.2061,13.254,13.0147,13.0626,304699.0],["1991-10-24",13.1104,13.254,13.0626,13.2061,214217.0],["1991-10-25",13.1104,13.1583,12.9669,13.0626,436627.0],["1991-10-28",13.2061,13.6368,13.2061,13.5889,310361.0],["1991-10-29",13.6369,13.781,13.6369,13.685,404217.0],["1991-10-30",13.781,14.0211,13.685,13.829,476506.0],["1991-10-31",13.877,14.1171,13.877,13.9731,392651.0],["1991-11-01",14.1171,14.1171,13.829,13.877,498916.0],["1991-11-04",13.829,13.877,13.6369,13.877,354940.0],["1991-11-05",13.9731,14.4052,13.9731,13.9731,565301.0],["1991-11-06",14.0211,14.0691,13.877,13.925,513976.0],["1991-11-07",13.9251,14.2612,13.781,14.1171,465783.0],["1991-11-08",14.3092,14.3092,14.1171,14.1651,308072.0],["1991-11-11",14.1651,14.1651,14.0211,14.1171,189157.0],["1991-11-12",14.2131,14.2612,14.0211,14.2131,251566.0],["1991-11-13",14.0211,14.0691,13.877,13.9731,322410.0],["1991-11-14",14.0211,14.1171,13.3968,13.4449,469277.0],["1991-11-15",13.4449,13.6369,13.2528,13.3008,429759.0],["1991-11-18",13.3488,13.781,13.0607,13.781,596747.0],["1991-11-19",13.781,13.781,13.1087,13.3008,376386.0],["1991-11-20",13.4449,13.4449,13.2528,13.3488,297952.0],["1991-11-21",13.2528,13.5889,13.2528,13.5889,172410.0],["1991-11-22",13.5409,13.5889,13.3008,13.3008,144458.0],["1991-11-25",13.2528,13.2528,12.8687,12.9647,289759.0],["1991-11-26",13.0607,13.2048,12.6766,13.0607,283494.0],["1991-11-27",12.9647,12.9647,12.5325,12.6766,438795.0],["1991-11-29",12.5806,12.5806,12.5325,12.5325,127590.0],["1991-12-02",12.3885,12.6766,12.3405,12.6766,640120.0],["1991-12-03",12.5806,12.9167,12.5806,12.7726,310482.0],["1991-12-04",12.8687,12.8687,12.5806,12.6286,432048.0],["1991-12-05",12.5806,12.6766,12.4365,12.4845,318313.0],["1991-12-06",12.4845,12.5806,12.4365,12.5806,367711.0],["1991-12-09",12.5806,12.6286,12.4845,12.5806,355904.0],["1991-12-10",12.5325,12.5806,12.3885,12.4845,364217.0],["1991-12-11",12.5806,12.5806,12.3885,12.5325,368675.0],["1991-12-12",12.4845,12.6286,12.4845,12.5325,207590.0],["1991-12-13",12.5806,12.7726,12.5806,12.6766,508193.0],["1991-12-16",12.6766,13.0127,12.6766,12.8687,392651.0],["1991-12-17",12.9647,13.0127,12.7726,12.8687,285422.0],["1991-12-18",12.9647,12.9647,12.8206,12.8206,225422.0],["1991-12-19",12.8206,12.8206,12.5325,12.7726,746627.0],["1991-12-20",13.0127,13.0607,12.9167,13.0127,482530.0],["1991-12-23",13.0607,13.829,12.9647,13.829,326627.0],["1991-12-24",14.0211,14.1171,13.9251,14.1171,331205.0],["1991-12-26",14.1171,14.6453,14.1171,14.5973,372892.0],["1991-12-27",14.8854,15.1735,14.6933,15.1255,1054940.0],["1991-12-30",15.1255,15.1735,14.8374,15.0775,842289.0],["1991-12-31",15.1255,15.4136,15.0775,15.1255,886867.0],["1992-01-02",15.0294,15.1255,14.4532,15.1255,655783.0],["1992-01-03",15.1255,15.1735,14.9814,15.1255,299036.0],["1992-01-06",15.1255,15.1735,14.7894,15.0775,503855.0],["1992-01-07",14.9814,15.0775,14.8374,14.9814,776265.0],["1992-01-08",14.7413,15.0294,14.7413,14.8854,950723.0],["1992-01-09",14.9814,15.0775,14.8854,15.0294,507590.0],["1992-01-10",14.9814,15.0294,14.8374,14.8854,462771.0],["1992-01-13",14.8854,14.9814,14.7413,14.8374,421325.0],["1992-01-14",15.1255,15.6537,15.0775,15.6537,1502771.0],["1992-01-15",15.7497,15.7977,15.3656,15.4616,938795.0],["1992-01-16",15.4136,15.6057,15.3656,15.4136,522651.0],["1992-01-17",15.3175,15.8457,15.3175,15.7497,731084.0],["1992-01-20",15.8457,15.8938,15.7017,15.8938,412169.0],["1992-01-21",15.8457,15.8938,15.6056,15.8938,450482.0],["1992-01-22",15.8457,16.1819,15.8457,16.1819,399398.0],["1992-01-23",16.2299,16.3739,16.0378,16.2299,479036.0],["1992-01-24",16.2299,16.2299,16.0378,16.0858,290120.0],["1992-01-27",15.9898,16.0858,15.8457,15.8457,253976.0],["1992-01-28",15.9902,16.2792,15.9421,16.2311,357470.0],["1992-01-29",16.1829,16.1829,15.5568,15.5568,392651.0],["1992-01-30",15.6049,16.1347,15.6049,15.8939,328675.0],["1992-01-31",15.8939,16.231,15.8939,15.9902,397108.0],["1992-02-03",15.9902,15.9902,15.5568,15.5568,360120.0],["1992-02-04",15.5568,15.7012,15.5086,15.6531,482651.0],["1992-02-05",15.7013,15.8939,15.7013,15.7976,752771.0],["1992-02-06",15.7976,15.8457,15.7494,15.7976,168193.0],["1992-02-07",15.7976,15.7976,15.5568,15.6049,275663.0],["1992-02-10",15.7012,15.9421,15.6049,15.9421,233494.0],["1992-02-11",15.8939,15.8939,15.6049,15.7013,117470.0],["1992-02-12",15.7013,15.8939,15.7013,15.7976,311807.0],["1992-02-13",15.7976,15.8939,15.6049,15.6531,250361.0],["1992-02-14",15.6049,15.6049,15.2678,15.4123,459036.0],["1992-02-18",15.3641,15.4604,15.2678,15.2678,287108.0],["1992-02-19",15.2196,15.4123,15.2196,15.3641,261205.0],["1992-02-20",15.4123,15.5568,15.3159,15.5086,487349.0],["1992-02-21",15.5568,15.6049,15.4123,15.5568,362771.0],["1992-02-24",15.4604,15.5086,15.027,15.027,449880.0],["1992-02-25",15.1715,15.2678,15.1715,15.2196,529157.0],["1992-02-26",15.2196,15.8939,15.2196,15.8939,281687.0],["1992-02-27",15.8939,16.0384,15.7494,15.9902,289518.0],["1992-02-28",16.0384,16.231,15.9421,15.9902,229518.0],["1992-03-02",15.9902,15.9902,15.7976,15.7976,479880.0],["1992-03-03",15.8457,16.1829,15.8457,16.0866,359398.0],["1992-03-04",15.9902,16.1829,15.9421,16.1829,233373.0],["1992-03-05",16.1829,16.1829,15.9421,15.9902,207349.0],["1992-03-06",15.9421,15.9902,15.4604,15.5086,300000.0],["1992-03-09",15.3159,15.4604,15.2678,15.4123,288193.0],["1992-03-10",15.4604,15.5086,15.4123,15.4123,202892.0],["1992-03-11",15.4123,15.4123,15.2678,15.3159,244578.0],["1992-03-12",15.3159,15.4123,15.2196,15.2196,214940.0],["1992-03-13",15.3159,15.3641,15.2196,15.3159,204217.0],["1992-03-16",15.3641,15.3641,15.3159,15.3159,136386.0],["1992-03-17",15.3159,15.3159,15.1715,15.2196,265301.0],["1992-03-18",15.2678,15.3641,15.1715,15.3159,313253.0],["1992-03-19",15.3159,15.3159,15.2196,15.2678,199880.0],["1992-03-20",15.3159,15.3159,15.1233,15.1715,300964.0],["1992-03-23",15.1714,15.2196,15.1233,15.1233,231205.0],["1992-03-24",15.1233,15.5086,15.1233,15.4123,290000.0],["1992-03-25",15.5086,15.9421,15.5086,15.7976,304699.0],["1992-03-26",15.8457,16.0866,15.8457,16.0384,165181.0],["1992-03-27",15.9902,16.0866,15.5568,15.5568,274217.0],["1992-03-30",15.5568,15.8457,15.5568,15.8457,333976.0],["1992-03-31",15.7976,15.8939,15.5086,15.5086,420482.0],["1992-04-01",15.2678,15.4123,15.2196,15.3641,397711.0],["1992-04-02",15.3641,15.4604,14.7861,14.7861,454699.0],["1992-04-03",14.7861,14.8825,14.7861,14.8343,884940.0],["1992-04-06",14.8825,15.1714,14.8825,15.1233,321687.0],["1992-04-07",15.0751,15.1715,14.5935,14.5935,180120.0],["1992-04-08",14.0637,14.3527,13.7747,14.2564,936506.0],["1992-04-09",14.2563,14.738,14.16,14.5453,249398.0],["1992-04-10",14.8343,15.1233,14.5935,14.8825,205422.0],["1992-04-13",15.0751,15.2678,14.8343,15.2196,348916.0],["1992-04-14",15.3159,15.7012,15.1715,15.3641,469277.0],["1992-04-15",15.4604,15.4604,14.9306,14.9788,290964.0],["1992-04-16",14.9788,15.2678,14.8343,15.2678,472892.0],["1992-04-20",15.1714,15.1714,14.8825,14.8825,376867.0],["1992-04-21",14.8825,14.9306,14.738,14.738,299759.0],["1992-04-22",14.9306,14.9306,14.7861,14.7861,359157.0],["1992-04-23",14.8343,14.8825,14.738,14.8343,275783.0],["1992-04-24",14.8343,14.9788,14.7861,14.7861,70723.0],["1992-04-27",14.7861,14.9306,14.738,14.8825,248675.0],["1992-04-28",14.9599,15.0083,14.8631,14.9599,208916.0],["1992-04-29",15.0568,15.3957,15.0083,15.3957,230964.0],["1992-04-30",15.3957,15.7346,15.3472,15.7346,258434.0],["1992-05-01",15.8314,16.1703,15.8314,16.1703,371325.0],["1992-05-04",16.1219,16.1219,15.8798,15.9282,173855.0],["1992-05-05",15.9282,15.9282,15.5893,15.783,380000.0],["1992-05-06",15.8314,15.8798,15.7346,15.783,320602.0],["1992-05-07",15.6861,15.7346,15.4441,15.4925,443494.0],["1992-05-08",15.5409,15.5409,15.3957,15.4925,213133.0],["1992-05-11",15.4441,15.5409,15.3957,15.4441,206024.0],["1992-05-12",15.4441,15.4441,15.2988,15.3473,91205.0],["1992-05-13",15.2988,15.2988,15.202,15.202,223855.0],["1992-05-14",15.202,15.2988,15.1052,15.2504,204217.0],["1992-05-15",15.202,15.202,15.0568,15.0568,228072.0],["1992-05-18",15.1052,15.1536,14.9599,15.0083,210241.0],["1992-05-19",15.0083,15.0568,14.9599,15.0083,231325.0],["1992-05-20",14.9599,15.0083,14.9115,14.9599,268193.0],["1992-05-21",14.8147,15.0083,14.8147,14.9115,182169.0],["1992-05-22",14.9599,15.0568,14.9599,14.9599,248072.0],["1992-05-26",14.9599,15.0083,14.8631,14.9115,102048.0],["1992-05-27",14.8631,14.9599,14.8631,14.9115,248916.0],["1992-05-28",14.9115,14.9115,14.8147,14.9115,235301.0],["1992-05-29",15.0084,15.1052,14.8631,14.8631,207711.0],["1992-06-01",14.9599,14.9599,14.7663,14.9115,165181.0],["1992-06-02",14.9599,15.0083,14.7663,14.7663,291807.0],["1992-06-03",14.8147,14.8147,14.6694,14.6694,296265.0],["1992-06-04",14.6694,14.6694,14.4274,14.4274,473012.0],["1992-06-05",14.4274,14.5242,14.379,14.5242,265904.0],["1992-06-08",14.4758,15.0568,14.4758,15.0568,150964.0],["1992-06-09",15.0083,15.0083,14.4274,14.4274,197470.0],["1992-06-10",14.3305,14.379,14.2337,14.2821,407229.0],["1992-06-11",14.3306,14.5726,14.3306,14.4758,166747.0],["1992-06-12",14.5726,15.0083,14.5242,14.7179,315301.0],["1992-06-15",14.7179,15.0083,14.7179,14.9599,136506.0],["1992-06-16",15.1052,15.2988,14.9115,14.9115,272530.0],["1992-06-17",14.8631,14.9115,14.4758,14.4758,236265.0],["1992-06-18",14.4758,14.6694,14.379,14.4274,216024.0],["1992-06-19",14.5242,14.6695,14.4758,14.4758,219277.0],["1992-06-22",14.4274,14.7179,14.4274,14.7179,184458.0],["1992-06-23",14.7663,14.7663,14.5242,14.6694,159157.0],["1992-06-24",14.621,14.621,14.4274,14.4758,206506.0],["1992-06-25",14.5242,14.5726,14.4274,14.4274,117831.0],["1992-06-26",14.4758,14.7663,14.4274,14.5726,226265.0],["1992-06-29",14.621,15.1536,14.5726,15.1536,138795.0],["1992-06-30",15.1052,15.1052,14.8631,14.8631,390482.0],["1992-07-01",14.9115,15.5409,14.8631,15.2988,342169.0],["1992-07-02",15.3472,15.5893,15.1536,15.1536,233012.0],["1992-07-06",15.0568,15.4441,14.9115,15.4441,187108.0],["1992-07-07",15.4925,15.4925,14.9115,14.9115,302410.0],["1992-07-08",14.9599,15.0568,14.7663,15.0083,133976.0],["1992-07-09",15.0083,15.2504,15.0083,15.2504,90602.0],["1992-07-10",15.3473,15.3957,15.202,15.3473,141687.0],["1992-07-13",15.3957,15.3957,15.1536,15.1536,101928.0],["1992-07-14",15.2504,15.8314,15.2504,15.8314,509036.0],["1992-07-15",15.783,16.0251,15.783,15.9766,265783.0],["1992-07-16",15.9766,16.1219,15.9282,15.9766,348554.0],["1992-07-17",15.8798,15.8798,15.5409,15.7346,204096.0],["1992-07-20",15.6377,15.8314,15.4441,15.7346,379157.0],["1992-07-21",15.8314,16.1703,15.7346,16.1219,324940.0],["1992-07-22",16.1219,16.1703,15.8798,16.0735,206024.0],["1992-07-23",16.0735,16.1703,15.9766,16.1219,249157.0],["1992-07-24",15.9766,16.1703,15.9766,15.9766,170602.0],["1992-07-27",15.9282,16.2187,15.9282,15.9282,230602.0],["1992-07-28",16.0061,16.3466,16.0061,16.3466,187229.0],["1992-07-29",16.7358,16.7845,16.5899,16.7358,392048.0],["1992-07-30",16.7845,16.8331,16.6872,16.8331,191446.0],["1992-07-31",16.7358,17.2223,16.7358,17.125,176145.0],["1992-08-03",17.125,17.125,16.7358,17.0764,171807.0],["1992-08-04",17.125,17.125,16.9791,17.0277,129157.0],["1992-08-05",17.125,17.1737,16.9791,17.0277,238795.0],["1992-08-06",17.0277,17.1737,17.0277,17.125,203373.0],["1992-08-07",17.0277,17.1737,16.5899,16.6872,228313.0],["1992-08-10",16.6872,16.7845,16.4439,16.7358,152651.0],["1992-08-11",16.7845,16.8818,16.6385,16.8331,192410.0],["1992-08-12",16.7845,16.9304,16.4926,16.5412,86145.0],["1992-08-13",16.5899,16.7358,16.4439,16.4439,111687.0],["1992-08-14",16.7358,16.7358,16.5899,16.5899,160361.0],["1992-08-17",16.5412,16.9304,16.5412,16.7845,123855.0],["1992-08-18",16.6872,16.7358,16.4926,16.7358,174217.0],["1992-08-19",16.6872,17.125,16.4926,16.5412,186988.0],["1992-08-20",16.5412,16.5899,16.3466,16.3953,184578.0],["1992-08-21",16.4439,16.4926,16.0061,16.152,214819.0],["1992-08-24",16.1034,16.1034,15.7142,15.7628,138072.0],["1992-08-25",15.7628,15.9088,15.5682,15.8601,306265.0],["1992-08-26",15.9088,16.0061,15.8115,15.8115,160241.0],["1992-08-27",15.9088,16.152,15.9088,16.0547,156024.0],["1992-08-28",15.9574,15.9574,15.7628,15.8601,106145.0],["1992-08-31",15.9088,15.9088,15.4709,15.4709,154578.0],["1992-09-01",15.4709,16.0061,15.4709,15.9088,202651.0],["1992-09-02",16.0547,16.0547,15.7142,15.9088,293614.0],["1992-09-03",15.9088,16.1034,15.7628,15.8601,169157.0],["1992-09-04",15.8601,15.9088,15.7142,15.7628,155181.0],["1992-09-08",15.7628,15.8115,15.5682,15.6168,264337.0],["1992-09-09",15.5682,15.7628,15.5195,15.5195,219036.0],["1992-09-10",15.6169,16.152,15.4709,16.152,477831.0],["1992-09-11",16.152,16.152,15.7628,15.8115,232048.0],["1992-09-14",16.0547,16.5412,16.0061,16.5412,348434.0],["1992-09-15",16.5412,16.5412,16.0061,16.0547,246024.0],["1992-09-16",15.6655,16.0547,15.6169,15.8601,305301.0],["1992-09-17",15.8601,16.1034,15.8601,16.0061,196145.0],["1992-09-18",15.6655,15.9574,15.6655,15.9088,312892.0],["1992-09-21",15.8601,16.0061,15.4709,16.0061,528313.0],["1992-09-22",16.0547,16.8818,16.0547,16.7358,728795.0],["1992-09-23",16.6385,16.6872,16.3466,16.6385,512169.0],["1992-09-24",16.6872,17.3196,16.6872,17.271,441566.0],["1992-09-25",17.271,17.3196,16.5899,16.7358,395301.0],["1992-09-28",16.7358,16.7358,16.4926,16.6385,223614.0],["1992-09-29",16.6385,16.6385,16.3953,16.4439,421807.0],["1992-09-30",16.4439,17.0764,16.4439,17.0277,951807.0],["1992-10-01",16.9791,17.3196,16.8331,17.2223,564458.0],["1992-10-02",17.1737,17.2223,16.9304,16.9304,221325.0],["1992-10-05",16.7358,16.9304,16.4926,16.9304,476988.0],["1992-10-06",16.9304,17.271,16.7845,16.9304,231084.0],["1992-10-07",16.8331,16.9791,16.5899,16.5899,425301.0],["1992-10-08",16.8331,17.0277,16.8331,16.9791,243373.0],["1992-10-09",16.9304,16.9304,16.7845,16.8331,66506.0],["1992-10-12",16.8331,16.9304,16.5412,16.5412,1276506.0],["1992-10-13",16.4439,16.4439,16.298,16.4439,414819.0],["1992-10-14",16.3953,16.5412,16.298,16.5412,669398.0],["1992-10-15",16.152,16.4926,16.152,16.3466,455422.0],["1992-10-16",16.298,16.5899,16.2493,16.5412,314699.0],["1992-10-19",16.4926,16.7358,16.4439,16.6872,558193.0],["1992-10-20",16.6872,16.7845,16.5899,16.6872,366145.0],["1992-10-21",16.7358,16.7358,16.5412,16.5899,265181.0],["1992-10-22",16.6385,16.7358,16.5412,16.6385,109759.0],["1992-10-23",16.6872,16.6872,16.4439,16.4926,283614.0],["1992-10-26",16.5412,16.7845,16.5412,16.7358,276145.0],["1992-10-27",16.7358,16.9791,16.7358,16.7358,229277.0],["1992-10-28",16.7358,16.8331,16.6872,16.8331,227590.0],["1992-10-29",16.7845,16.9304,16.7358,16.7358,176145.0],["1992-10-30",16.7358,16.8331,16.6385,16.6385,371687.0],["1992-11-02",16.6385,16.8331,16.5899,16.8331,281084.0],["1992-11-03",16.7647,16.8136,16.5203,16.6181,249036.0],["1992-11-04",16.6181,16.7647,16.5692,16.6181,133614.0],["1992-11-05",16.5203,16.5692,16.4226,16.4226,216627.0],["1992-11-06",16.5203,16.7647,16.4714,16.7647,145422.0],["1992-11-09",16.6669,16.9113,16.6669,16.6669,215301.0],["1992-11-10",16.6181,16.8624,16.4225,16.8624,297831.0],["1992-11-11",16.8136,17.4001,16.8136,17.3512,261084.0],["1992-11-12",17.449,17.7422,17.449,17.6933,255301.0],["1992-11-13",17.6445,17.6933,17.3023,17.4001,163253.0],["1992-11-16",17.3512,17.4978,17.3512,17.4001,123012.0],["1992-11-17",17.4001,17.5467,17.3512,17.4001,233373.0],["1992-11-18",17.3512,17.3512,17.2046,17.2046,129880.0],["1992-11-19",17.3512,17.4978,17.2535,17.3512,393735.0],["1992-11-20",17.4978,17.6445,17.4001,17.5467,191566.0],["1992-11-23",17.4978,17.5956,17.4001,17.5467,129639.0],["1992-11-24",17.4979,18.0355,17.4979,17.7911,337711.0],["1992-11-25",17.6933,18.1821,17.6933,17.9866,512048.0],["1992-11-27",18.1332,18.3287,18.1332,18.1821,300241.0],["1992-11-30",18.1821,18.6709,18.1821,18.6709,388554.0],["1992-12-01",18.8664,18.9153,18.7198,18.9153,471687.0],["1992-12-02",18.9153,19.013,18.9153,18.9641,405181.0],["1992-12-03",18.9153,19.0619,18.7686,18.8664,347470.0],["1992-12-04",18.9641,19.0619,18.8175,18.8664,290602.0],["1992-12-07",18.8664,18.8664,18.622,18.6709,212651.0],["1992-12-08",18.6709,19.013,18.6709,19.013,279759.0],["1992-12-09",19.013,19.013,18.7686,18.7686,126867.0],["1992-12-10",18.7686,18.9641,18.5242,18.8664,324217.0],["1992-12-11",18.7686,18.8175,18.5731,18.7686,183494.0],["1992-12-14",18.7686,18.8664,18.7197,18.7686,99036.0],["1992-12-15",18.6709,18.6709,18.4754,18.4754,295542.0],["1992-12-16",18.3776,18.4265,18.231,18.231,288675.0],["1992-12-17",18.2799,18.3776,18.1332,18.231,236265.0],["1992-12-18",18.5731,19.5018,18.5242,19.5018,554940.0],["1992-12-21",19.404,19.4529,18.8664,19.013,404217.0],["1992-12-22",19.0619,19.5018,18.8664,19.013,357108.0],["1992-12-23",18.8664,19.3063,18.8664,19.2085,350482.0],["1992-12-24",19.2085,19.3063,19.0619,19.1596,169759.0],["1992-12-28",19.0619,19.3551,18.7198,19.3551,283133.0],["1992-12-29",19.3063,19.3063,18.9641,18.9641,240843.0],["1992-12-30",18.9641,19.0619,18.7686,19.0619,260361.0],["1992-12-31",19.0619,19.1108,18.8175,18.9153,356867.0],["1993-01-04",19.1596,19.2085,19.013,19.0619,268554.0],["1993-01-05",19.1596,19.1596,18.8175,19.0619,446627.0],["1993-01-06",19.1108,19.3063,19.0619,19.2574,279518.0],["1993-01-07",19.2574,19.9905,19.2085,19.5507,616988.0],["1993-01-08",19.5018,19.5018,19.1596,19.3551,587952.0],["1993-01-11",19.2574,19.3063,19.013,19.013,195060.0],["1993-01-12",19.013,19.5018,18.9153,19.404,432530.0],["1993-01-13",19.3063,19.6484,19.2574,19.6484,227349.0],["1993-01-14",19.9417,20.4304,19.9417,20.3327,535542.0],["1993-01-15",20.3327,20.6748,20.2838,20.3816,491928.0],["1993-01-18",20.3816,20.3816,20.1372,20.2838,259880.0],["1993-01-19",20.2349,20.2349,19.8439,19.9417,294096.0],["1993-01-20",19.9905,20.3327,19.9417,20.2349,437590.0],["1993-01-21",20.2838,20.3327,20.1861,20.2349,242169.0],["1993-01-22",20.3327,20.6259,20.3327,20.5282,251446.0],["1993-01-25",20.5771,20.7237,20.4793,20.6748,243253.0],["1993-01-26",20.7726,20.9192,20.6748,20.7237,265301.0],["1993-01-27",20.8215,21.1636,20.8215,20.8215,309036.0],["1993-01-28",20.8703,21.0658,20.7726,21.0658,313373.0],["1993-01-29",21.0658,21.0658,20.7726,20.7726,199277.0],["1993-02-01",20.7237,21.2613,20.5771,21.1636,266386.0],["1993-02-02",21.2578,21.7488,21.2087,21.6997,504578.0],["1993-02-03",21.6997,22.387,21.6997,22.387,783735.0],["1993-02-04",22.5834,23.1725,22.5834,23.0252,599277.0],["1993-02-05",23.0252,23.1234,21.9943,22.0925,420000.0],["1993-02-08",22.0924,22.6325,21.9943,22.2888,302771.0],["1993-02-09",22.1906,22.1906,21.7979,21.7979,270723.0],["1993-02-10",21.8961,22.2397,21.8961,22.1415,217590.0],["1993-02-11",22.1906,22.3379,22.1906,22.2888,188193.0],["1993-02-12",22.3379,22.3379,21.9943,21.9943,248072.0],["1993-02-16",21.6997,21.7488,20.6687,20.6687,434337.0],["1993-02-17",20.6687,20.9633,20.6196,20.7669,223735.0],["1993-02-18",21.0124,21.307,20.6687,20.816,393133.0],["1993-02-19",21.1106,21.6015,21.1106,21.6015,225060.0],["1993-02-22",21.7979,21.7979,21.2088,21.2088,320361.0],["1993-02-23",21.2578,21.2578,20.4232,20.4232,243373.0],["1993-02-24",20.5214,21.0124,20.5214,20.7178,597229.0],["1993-02-25",20.816,21.7979,20.816,21.6997,215301.0],["1993-02-26",21.5033,21.6015,21.1597,21.5524,233373.0],["1993-03-01",21.7979,21.7979,21.4297,21.5033,107068.0],["1993-03-02",22.5343,22.5343,21.9452,22.3134,362249.0],["1993-03-03",22.3134,22.6816,22.2397,22.6816,190120.0],["1993-03-04",22.6079,22.6079,22.0925,22.1661,272450.0],["1993-03-05",22.1661,22.5343,22.1661,22.4607,337912.0],["1993-03-08",22.4607,23.5653,22.4607,23.5653,390442.0],["1993-03-09",26.0691,26.3637,24.8172,26.3637,1621124.0],["1993-03-10",26.8055,27.8365,26.8055,27.6156,1620723.0],["1993-03-11",27.5419,28.2783,27.321,28.2783,1053815.0],["1993-03-12",28.131,29.3093,27.7628,29.162,1408514.0],["1993-03-15",29.4566,29.6039,29.0884,29.3093,1080000.0],["1993-03-16",29.3093,29.383,28.2047,28.2047,968755.0],["1993-03-17",27.6892,27.9101,27.2474,27.4683,942490.0],["1993-03-18",27.3946,27.7628,27.1737,27.6892,495261.0],["1993-03-19",27.6892,27.6892,26.2164,26.5846,625301.0],["1993-03-22",26.3637,26.9528,26.0691,26.7319,363936.0],["1993-03-23",26.511,26.7319,26.2164,26.4373,340321.0],["1993-03-24",26.4373,27.321,26.3637,27.321,665060.0],["1993-03-25",27.6156,27.8365,27.1001,27.2474,428032.0],["1993-03-26",27.321,27.6156,27.1001,27.6156,392450.0],["1993-03-29",27.6892,27.7628,27.3946,27.4683,577992.0],["1993-03-30",27.4683,27.6156,27.2474,27.5419,335020.0],["1993-03-31",27.6892,28.1311,27.1737,27.1737,281365.0],["1993-04-01",27.321,27.321,25.3327,26.3637,1816064.0],["1993-04-02",26.2164,27.0264,25.7745,26.5846,980643.0],["1993-04-05",26.511,26.5846,26.3637,26.4373,458795.0],["1993-04-06",26.4373,26.4373,25.9955,26.0691,405382.0],["1993-04-07",26.2164,27.1001,26.0691,26.9528,362008.0],["1993-04-08",27.0264,27.1001,26.7319,26.8055,449880.0],["1993-04-12",27.3946,27.6156,27.3946,27.4683,313574.0],["1993-04-13",27.8365,29.3093,27.8365,28.8675,737028.0],["1993-04-14",29.3829,29.4566,29.0147,29.3829,575100.0],["1993-04-15",29.4566,29.4566,28.4256,28.4993,996627.0],["1993-04-16",28.8675,28.8675,28.0574,28.1311,387711.0],["1993-04-19",28.2783,28.2783,27.3946,27.6156,393173.0],["1993-04-20",27.3946,27.3946,26.6582,27.1737,1017831.0],["1993-04-21",27.2474,27.2474,26.5109,26.8055,424819.0],["1993-04-22",26.8791,27.3946,26.5109,26.9528,377108.0],["1993-04-23",26.9528,27.321,26.8055,26.8055,298233.0],["1993-04-26",26.3637,26.5846,24.5226,24.5226,589799.0],["1993-04-27",24.7435,26.1427,24.7435,25.9218,699036.0],["1993-04-28",26.0691,26.8791,25.8482,26.3637,299679.0],["1993-04-29",26.5109,26.5109,25.7745,26.1427,243614.0],["1993-04-30",26.3637,27.1001,26.3637,27.1001,195663.0],["1993-05-03",26.7319,26.7319,26.2164,26.5109,254056.0],["1993-05-04",26.6055,27.3446,26.3838,26.9751,322570.0],["1993-05-05",26.9012,27.1229,26.7534,26.8273,279036.0],["1993-05-06",26.9751,27.1229,26.4577,26.6055,368434.0],["1993-05-07",26.6794,26.7533,26.3099,26.3838,147550.0],["1993-05-10",26.4577,27.2707,26.4577,27.1968,366185.0],["1993-05-11",27.1229,27.4185,26.5316,27.4185,369076.0],["1993-05-12",27.5663,27.5663,27.2707,27.4924,349639.0],["1993-05-13",27.4924,27.4924,26.7533,27.049,218313.0],["1993-05-14",27.049,27.049,26.0143,26.236,264337.0],["1993-05-17",26.236,26.4577,25.6448,26.3099,375100.0],["1993-05-18",26.3099,26.6055,25.7187,26.5316,341205.0],["1993-05-19",26.5316,26.8272,25.8665,26.7533,558394.0],["1993-05-20",26.9011,27.7141,26.8272,27.4185,833815.0],["1993-05-21",27.4924,27.4924,27.049,27.3446,600964.0],["1993-05-24",27.1968,27.4185,26.9751,27.1968,203775.0],["1993-05-25",27.049,27.1229,26.8273,27.1229,208594.0],["1993-05-26",27.1229,28.0097,26.9751,28.0097,789558.0],["1993-05-27",28.2314,28.2314,27.6402,28.0097,415743.0],["1993-05-28",28.0097,28.0097,27.4185,27.4185,238554.0],["1993-06-01",27.1968,27.5663,27.1229,27.4185,665783.0],["1993-06-02",27.6402,27.9358,27.4924,27.8619,450602.0],["1993-06-03",27.8619,27.8619,27.2707,27.5663,337992.0],["1993-06-04",27.3446,27.4924,26.9012,27.1968,239438.0],["1993-06-07",27.2707,27.3446,26.0143,26.0143,328273.0],["1993-06-08",26.0143,26.8272,25.7187,26.236,323936.0],["1993-06-09",26.3099,26.4577,25.7187,26.0882,318474.0],["1993-06-10",26.0143,26.0882,25.8665,26.0143,313253.0],["1993-06-11",26.1621,26.6794,26.0143,26.1621,321687.0],["1993-06-14",26.1621,27.1229,26.1621,27.1229,562088.0],["1993-06-15",26.9751,27.049,26.7534,26.8273,148594.0],["1993-06-16",26.7534,27.1229,26.7534,26.8273,330201.0],["1993-06-17",26.9012,26.9012,26.7534,26.8273,131486.0],["1993-06-18",26.7533,26.7533,26.5316,26.6055,258876.0],["1993-06-21",26.6794,27.049,26.5316,27.049,244980.0],["1993-06-22",26.9751,27.1968,26.9012,27.1968,274940.0],["1993-06-23",27.1968,27.5663,26.9011,27.049,213735.0],["1993-06-24",27.1968,29.1922,27.1968,29.1183,989639.0],["1993-06-25",28.8227,29.4878,28.7488,29.4878,825060.0],["1993-06-28",29.34,31.1876,29.34,31.1137,1056386.0],["1993-06-29",31.2615,31.2615,30.5964,30.8181,354940.0],["1993-06-30",30.6703,31.2615,30.6703,31.1137,324257.0],["1993-07-01",31.2615,31.2615,30.2268,30.6703,467952.0],["1993-07-02",30.3747,30.4486,29.7834,29.8573,352289.0],["1993-07-06",29.9312,30.153,29.4139,29.6356,612450.0],["1993-07-07",29.5617,30.7442,29.34,30.5964,676707.0],["1993-07-08",30.5964,31.7049,30.5964,31.631,796386.0],["1993-07-09",31.5571,31.7049,30.5964,30.892,594137.0],["1993-07-12",30.4486,32.0006,30.4486,31.9267,794137.0],["1993-07-13",31.9266,32.0744,30.9659,30.9659,878153.0],["1993-07-14",31.1137,31.1137,30.4486,30.4486,858153.0],["1993-07-15",30.4486,30.7442,30.3008,30.6703,495341.0],["1993-07-16",30.6703,30.892,30.2268,30.4486,380241.0],["1993-07-19",30.3746,31.1137,30.3007,30.9659,574137.0],["1993-07-20",31.1137,31.8527,30.9659,31.5571,867711.0],["1993-07-21",31.4832,32.1484,31.4832,31.9267,649880.0],["1993-07-22",31.9266,32.0005,30.8181,30.9659,455261.0],["1993-07-23",30.8181,31.8527,30.8181,31.631,326747.0],["1993-07-26",31.5571,32.1484,31.4832,31.631,378394.0],["1993-07-27",31.7788,31.9267,31.631,31.631,399839.0],["1993-07-28",31.631,32.1483,31.4093,31.7788,440402.0],["1993-07-29",32.0744,32.3701,31.7788,32.1483,460321.0],["1993-07-30",32.2223,32.3701,31.631,31.9267,464418.0],["1993-08-02",32.0745,32.3701,31.9267,32.0745,431486.0],["1993-08-03",32.6183,32.8407,32.3959,32.6183,813976.0],["1993-08-04",32.5442,32.6924,32.3218,32.5442,298715.0],["1993-08-05",32.6924,32.6924,32.0994,32.1735,107390.0],["1993-08-06",32.3218,32.6183,32.2476,32.6183,264257.0],["1993-08-09",32.6183,33.8044,32.5442,33.6561,796707.0],["1993-08-10",33.8044,34.1009,33.582,33.6561,313896.0],["1993-08-11",33.8044,33.8044,33.2114,33.2855,265141.0],["1993-08-12",33.2855,33.582,32.989,33.2114,365141.0],["1993-08-13",33.2855,33.7303,33.0631,33.1372,264418.0],["1993-08-16",33.2113,33.2113,32.7665,32.9148,326908.0],["1993-08-17",32.9148,32.9148,32.3217,32.6924,446747.0],["1993-08-18",32.5442,32.6183,31.877,32.5442,356064.0],["1993-08-19",32.5442,33.5079,32.47,33.4338,243936.0],["1993-08-20",33.5079,33.5079,32.6183,32.7665,405462.0],["1993-08-23",32.7666,33.2855,32.6924,33.1372,236225.0],["1993-08-24",32.7665,33.5079,32.2476,33.5079,408032.0],["1993-08-25",33.7303,34.6199,33.6562,33.8044,459598.0],["1993-08-26",33.8044,34.6199,33.4337,34.4716,356145.0],["1993-08-27",34.2492,34.2492,33.7303,33.8044,343052.0],["1993-08-30",33.8044,34.3975,33.8044,34.1998,167952.0],["1993-08-31",34.1998,35.0894,34.0021,35.0894,384217.0],["1993-09-01",34.8917,35.4847,34.694,35.4847,468434.0],["1993-09-02",35.4848,35.7813,34.5952,34.7929,667590.0],["1993-09-03",34.7928,35.1882,34.2986,35.0894,270301.0],["1993-09-07",34.9905,35.6824,34.5952,34.5952,311867.0],["1993-09-08",34.3975,34.8917,32.816,33.6067,456867.0],["1993-09-09",33.409,34.5952,33.409,34.5952,395241.0],["1993-09-10",34.9905,35.8801,34.9905,35.5836,530361.0],["1993-09-13",35.7813,36.6709,35.7813,36.0778,413735.0],["1993-09-14",35.8801,36.9674,35.8801,36.7697,593735.0],["1993-09-15",36.3743,37.3628,36.1767,37.2639,682590.0],["1993-09-16",37.0662,37.2639,36.6709,37.1651,271747.0],["1993-09-17",36.572,37.3628,36.3743,37.3628,766145.0],["1993-09-20",37.9558,37.9558,37.0662,37.3628,450904.0],["1993-09-21",36.7697,36.7697,34.9905,36.3743,600723.0],["1993-09-22",37.7581,37.9558,36.6709,37.4616,1471807.0],["1993-09-23",37.6593,38.45,37.5605,38.2524,1465361.0],["1993-09-24",38.2524,38.3512,38.0547,38.3512,688494.0],["1993-09-27",38.3512,38.7466,38.3512,38.7466,572831.0],["1993-09-28",38.7466,39.1419,38.6477,39.1419,582892.0],["1993-09-29",39.1419,39.1419,38.5489,38.8454,388855.0],["1993-09-30",38.7466,38.7466,37.5605,37.7581,473614.0],["1993-10-01",37.857,38.0547,37.857,37.9558,381084.0],["1993-10-04",37.9558,38.0547,37.7581,37.7581,386446.0],["1993-10-05",37.9558,37.9558,37.7581,37.9558,329518.0],["1993-10-06",37.7581,37.857,37.3628,37.6593,433614.0],["1993-10-07",37.5605,37.6593,36.8686,36.9674,283133.0],["1993-10-08",36.572,36.9674,36.4732,36.7697,393976.0],["1993-10-11",36.7697,36.8686,36.6709,36.8686,269036.0],["1993-10-12",37.1651,38.2524,37.1651,38.1535,990361.0],["1993-10-13",37.9558,38.0547,37.6593,37.9558,714578.0],["1993-10-14",37.9558,38.45,37.4616,38.45,735181.0],["1993-10-15",38.45,38.45,37.1651,37.1651,693253.0],["1993-10-18",37.2639,37.5605,36.572,36.7697,741265.0],["1993-10-19",36.8686,37.5605,35.8801,35.979,1018795.0],["1993-10-20",36.3743,36.3743,35.3859,35.6824,624880.0],["1993-10-21",35.4848,35.8801,35.0894,35.2871,219880.0],["1993-10-22",35.7813,36.1767,35.1882,35.2871,332831.0],["1993-10-25",35.6824,35.6824,34.694,34.8917,423795.0],["1993-10-26",34.7928,34.8917,33.8044,34.2986,720602.0],["1993-10-27",34.1998,34.8917,33.9033,34.0021,332530.0],["1993-10-28",33.7056,34.9906,33.5079,34.694,528614.0],["1993-10-29",34.694,35.1882,34.5952,34.8917,359880.0],["1993-11-01",34.7929,34.7929,34.101,34.4963,236265.0],["1993-11-02",34.3972,34.4963,32.9103,33.6042,489337.0],["1993-11-03",33.6042,33.7033,31.6216,31.8199,1198133.0],["1993-11-04",32.1173,32.3155,31.6216,31.919,1014639.0],["1993-11-05",31.919,32.3155,31.8199,32.2164,544819.0],["1993-11-08",32.4146,33.7033,32.3155,33.4059,576687.0],["1993-11-09",33.9015,34.4963,33.505,33.7033,691506.0],["1993-11-10",33.6042,33.7033,33.3068,33.6042,517169.0],["1993-11-11",33.6042,33.9016,33.6042,33.6042,295663.0],["1993-11-12",33.6042,33.6042,32.5138,33.1085,382831.0],["1993-11-15",33.1085,33.2076,32.6129,32.8111,412771.0],["1993-11-16",32.9103,33.3068,32.4146,32.5138,296145.0],["1993-11-17",32.5138,32.712,32.1173,32.3155,347952.0],["1993-11-18",32.1173,32.1173,31.4234,31.5225,565181.0],["1993-11-19",31.5225,31.919,31.4234,31.7208,621446.0],["1993-11-22",31.5225,31.5225,30.8286,31.0268,377952.0],["1993-11-23",31.7208,32.1173,31.4234,32.1173,452831.0],["1993-11-24",31.919,32.2164,31.5225,31.5225,559036.0],["1993-11-26",31.919,31.919,31.6216,31.7208,80482.0],["1993-11-29",31.919,32.0181,31.7208,31.8199,364036.0],["1993-11-30",31.7208,31.7208,31.126,31.7208,431024.0],["1993-12-01",31.919,32.8112,31.919,32.4146,521627.0],["1993-12-02",32.4147,32.712,32.1173,32.3155,379518.0],["1993-12-03",32.4146,32.8111,32.3155,32.8111,454880.0],["1993-12-06",32.8111,34.0007,32.8111,34.0007,374819.0],["1993-12-07",34.0007,34.2981,33.3068,33.4059,323494.0],["1993-12-08",33.4059,33.4059,32.712,33.0094,233976.0],["1993-12-09",33.3068,33.505,33.2077,33.3068,273976.0],["1993-12-10",33.4059,33.4059,32.5138,32.6129,155181.0],["1993-12-13",32.712,32.712,31.7207,32.6129,289277.0],["1993-12-14",32.5138,32.5138,31.7208,31.8199,181566.0],["1993-12-15",31.7207,31.7207,30.8286,31.0268,467470.0],["1993-12-16",31.3242,32.0181,30.8286,31.0268,409819.0],["1993-12-17",31.126,31.6216,31.126,31.5225,501446.0],["1993-12-20",31.5225,31.7207,31.0269,31.3242,253253.0],["1993-12-21",31.3243,31.3243,30.6304,30.8286,502229.0],["1993-12-22",30.8286,31.5225,30.8286,31.4234,615181.0],["1993-12-23",31.5225,32.1173,31.4234,31.4234,643253.0],["1993-12-27",31.4234,31.8199,31.4234,31.7208,389699.0],["1993-12-28",31.7207,31.7207,31.3242,31.3242,322530.0],["1993-12-29",31.2251,31.3243,30.5312,30.8286,524940.0],["1993-12-30",30.4321,30.5312,29.8373,30.1347,1113916.0],["1993-12-31",30.333,31.2251,30.2339,30.8286,896627.0],["1994-01-03",31.3242,32.3155,31.126,32.0181,562771.0],["1994-01-04",32.0181,32.5138,31.8199,32.1173,620542.0],["1994-01-05",32.0181,32.1173,31.8199,31.919,450783.0],["1994-01-06",31.919,32.1172,31.5225,31.6216,356084.0],["1994-01-07",31.4234,32.6129,31.4234,32.5138,725723.0],["1994-01-10",32.6129,32.6129,31.8199,32.0181,558133.0],["1994-01-11",32.0181,32.1173,31.5225,31.7208,468795.0],["1994-01-12",31.5225,31.919,31.3242,31.7208,638072.0],["1994-01-13",31.7207,31.919,31.5225,31.6216,487108.0],["1994-01-14",31.4234,31.7207,31.4234,31.6216,598795.0],["1994-01-17",31.5225,31.5225,31.2251,31.3242,699157.0],["1994-01-18",31.7207,31.7207,31.3242,31.3242,452771.0],["1994-01-19",31.3242,31.7207,31.2251,31.4234,360241.0],["1994-01-20",31.4234,31.4234,31.126,31.126,244096.0],["1994-01-21",31.2251,31.5225,31.126,31.126,408253.0],["1994-01-24",30.9277,31.5225,30.7295,31.3242,604217.0],["1994-01-25",31.4234,31.5225,31.2251,31.4234,412349.0],["1994-01-26",31.3242,32.1173,31.2251,31.919,844277.0],["1994-01-27",32.1173,32.712,31.8199,32.6129,862711.0],["1994-01-28",32.9103,33.6041,32.9103,32.9103,694940.0],["1994-01-31",33.2077,34.1989,32.6129,33.4059,665120.0],["1994-02-01",33.2071,34.0024,32.71,33.6048,491747.0],["1994-02-02",33.7042,34.1019,33.5053,34.1019,232952.0],["1994-02-03",33.8036,33.8036,33.1076,33.4059,210542.0],["1994-02-04",33.2071,33.3065,30.9204,30.9204,750723.0],["1994-02-07",30.6221,31.7157,30.6221,31.6163,1196205.0],["1994-02-08",31.4175,31.4175,31.1192,31.2186,542289.0],["1994-02-09",31.4174,32.014,31.318,31.7157,526807.0],["1994-02-10",31.5169,32.014,31.5169,31.8152,609096.0],["1994-02-11",31.8152,32.1134,31.4175,31.6163,494940.0],["1994-02-14",31.4175,31.8151,31.318,31.4175,285964.0],["1994-02-15",31.2186,31.7157,31.1192,31.1192,635241.0],["1994-02-16",31.4175,31.4175,31.1192,31.1192,536024.0],["1994-02-17",31.8151,31.8151,30.8209,30.8209,790723.0],["1994-02-18",30.8209,30.9204,30.125,30.125,849036.0],["1994-02-22",30.125,30.5227,29.9261,30.3238,608434.0],["1994-02-23",30.4232,30.4232,30.125,30.3238,291506.0],["1994-02-24",30.0256,30.3238,29.429,29.5284,532952.0],["1994-02-25",29.5284,30.125,29.5284,29.8267,423253.0],["1994-02-28",29.9261,30.2244,29.0313,29.5284,876867.0],["1994-03-01",29.429,29.5284,28.1365,28.3354,1179096.0],["1994-03-02",28.1365,28.3354,27.6394,28.0371,968133.0],["1994-03-03",28.0371,28.4348,27.8383,28.0371,1335482.0],["1994-03-04",28.2359,28.8325,28.1365,28.3354,828373.0],["1994-03-07",28.7331,28.8325,28.4348,28.4348,843554.0],["1994-03-08",28.5342,28.7331,27.54,27.8383,1045843.0],["1994-03-09",27.8383,28.6336,27.8383,28.5342,778012.0],["1994-03-10",28.6336,28.6336,28.1365,28.2359,311988.0],["1994-03-11",28.1365,29.0313,28.0371,28.6336,759096.0],["1994-03-14",29.1308,29.1308,28.6336,28.7331,518855.0],["1994-03-15",29.2302,29.9261,29.1308,29.7273,752108.0],["1994-03-16",29.8267,30.0256,29.429,29.7273,486807.0],["1994-03-17",29.7273,29.7273,29.429,29.6279,607530.0],["1994-03-18",29.3296,29.429,28.6336,28.6336,765181.0],["1994-03-21",28.8325,28.8325,28.4348,28.6336,620120.0],["1994-03-22",28.8325,29.6278,28.733,29.3296,523313.0],["1994-03-23",29.5284,30.7215,29.429,30.6221,599699.0],["1994-03-24",30.4232,30.4232,29.8267,29.9261,466386.0],["1994-03-25",29.9261,30.0256,29.429,29.5284,413855.0],["1994-03-28",29.5284,29.5284,28.4348,28.8325,1057470.0],["1994-03-29",28.6336,28.7331,27.6394,27.7388,647651.0],["1994-03-30",27.8383,28.236,27.3412,27.4406,587711.0],["1994-03-31",27.6394,28.1365,27.3411,28.0371,520120.0],["1994-04-04",26.844,27.6394,26.844,27.6394,678614.0],["1994-04-05",28.236,28.3354,27.7389,28.1365,518735.0],["1994-04-06",27.9377,28.3354,27.54,27.8383,577108.0],["1994-04-07",27.8383,28.0371,27.2418,27.9377,394819.0],["1994-04-08",27.9377,28.0371,27.7389,27.9377,314940.0],["1994-04-11",28.1365,29.429,27.9377,28.8325,663012.0],["1994-04-12",28.8325,29.5284,28.8325,28.9319,473313.0],["1994-04-13",28.8325,29.0313,27.8383,28.5342,515060.0],["1994-04-14",28.4348,28.6336,28.0371,28.2359,355361.0],["1994-04-15",28.0371,28.4348,28.0371,28.2359,371928.0],["1994-04-18",28.236,28.6336,27.54,27.6394,712771.0],["1994-04-19",27.4406,27.9377,27.4406,27.6394,482530.0],["1994-04-20",27.6394,27.9377,26.6452,27.54,613855.0],["1994-04-21",27.3411,27.9377,26.844,26.844,653735.0],["1994-04-22",26.9435,28.0371,26.9435,28.0371,550542.0],["1994-04-25",27.8383,28.1365,27.3411,27.54,274578.0],["1994-04-26",27.8382,28.0371,27.2417,27.7388,467530.0],["1994-04-28",27.9377,28.4348,27.2417,27.3411,471265.0],["1994-04-29",27.1423,27.6394,27.1423,27.6394,425422.0],["1994-05-02",27.4406,27.6394,27.0429,27.3411,453253.0],["1994-05-03",27.3611,27.8604,27.3611,27.7606,309277.0],["1994-05-04",27.6607,28.2598,27.5608,28.16,291506.0],["1994-05-05",28.3597,28.4596,27.5608,27.7606,270843.0],["1994-05-06",27.7606,27.7606,27.0615,27.3611,421145.0],["1994-05-09",27.0616,27.1614,26.5623,26.5623,535241.0],["1994-05-10",26.762,26.9617,26.6621,26.762,601928.0],["1994-05-11",26.5623,26.6621,26.063,26.1628,344699.0],["1994-05-12",26.3625,26.3625,25.6635,25.8632,475361.0],["1994-05-13",25.9631,26.1628,25.6635,26.1628,317530.0],["1994-05-16",26.1628,26.2627,25.7634,26.063,357831.0],["1994-05-17",26.1628,27.1614,25.6635,27.1614,374819.0],["1994-05-18",27.3611,28.16,26.8618,27.7606,421566.0],["1994-05-19",27.9603,28.16,27.3611,27.7606,432590.0],["1994-05-20",28.3597,28.3597,28.0601,28.2599,394337.0],["1994-05-23",28.3597,28.3597,27.1614,27.1614,520663.0],["1994-05-24",27.3611,27.5608,27.2613,27.2613,318675.0],["1994-05-25",27.461,27.7605,25.8632,27.2613,267048.0],["1994-05-26",27.3611,27.461,26.1628,26.4624,858916.0],["1994-05-27",26.4624,26.762,26.063,26.762,337289.0],["1994-05-31",26.3626,26.4624,26.1628,26.2627,272831.0],["1994-06-01",26.1628,26.6621,26.063,26.4624,681928.0],["1994-06-02",26.5623,26.6621,25.7634,25.8632,759277.0],["1994-06-03",25.7634,26.3626,25.4638,26.2627,1252590.0],["1994-06-06",26.4624,26.6621,26.1628,26.3625,725422.0],["1994-06-07",26.4624,26.5623,26.2627,26.2627,364337.0],["1994-06-08",26.6621,26.6621,26.3626,26.4624,554880.0],["1994-06-09",26.5623,26.9617,26.3625,26.9617,343795.0],["1994-06-10",27.0615,27.1614,26.762,26.762,317590.0],["1994-06-13",26.9617,26.9617,26.762,26.762,108313.0],["1994-06-14",27.7606,28.4596,27.461,28.3597,945542.0],["1994-06-15",28.3597,29.1586,28.0601,28.9588,936506.0],["1994-06-16",28.7591,28.859,28.3597,28.4595,308434.0],["1994-06-17",28.5594,28.5594,27.6607,27.7606,658313.0],["1994-06-20",26.762,27.1614,26.762,27.1614,530000.0],["1994-06-21",27.0615,27.0615,26.4624,26.762,567048.0],["1994-06-22",27.0616,27.1614,26.5623,26.6621,473373.0],["1994-06-23",26.4624,26.6621,26.1628,26.1628,661084.0],["1994-06-24",25.9631,26.1628,25.7634,25.8632,391145.0],["1994-06-27",25.6635,25.8632,25.6635,25.8632,326988.0],["1994-06-28",25.8632,26.063,25.5637,25.5637,530542.0],["1994-06-29",25.364,26.6621,25.364,26.6621,433494.0],["1994-06-30",26.3625,26.762,25.6635,25.7634,341566.0],["1994-07-01",25.9631,25.9631,25.5637,25.8632,435663.0],["1994-07-05",25.7634,25.8632,24.9645,25.1642,292831.0],["1994-07-06",25.1642,25.6635,24.9645,25.5637,558313.0],["1994-07-07",25.5637,25.7634,25.364,25.4638,274458.0],["1994-07-08",25.2641,25.6635,25.2641,25.5637,334157.0],["1994-07-11",25.4638,25.5637,24.8647,25.0644,304940.0],["1994-07-12",25.1643,25.1643,24.7648,24.7648,433614.0],["1994-07-13",24.7648,25.1642,24.7648,24.8647,480422.0],["1994-07-14",25.0644,25.0644,24.7648,25.0644,1305000.0],["1994-07-15",24.9645,25.1642,24.7648,24.9645,857892.0],["1994-07-18",25.0644,25.8632,24.8647,25.6635,456265.0],["1994-07-19",25.6635,26.1628,25.3639,25.6635,523795.0],["1994-07-20",25.6635,26.3626,25.4638,26.2627,451145.0],["1994-07-21",26.4624,26.762,26.063,26.6621,402470.0],["1994-07-22",26.762,27.0615,26.6621,26.8618,422349.0],["1994-07-25",26.8618,26.8618,26.2627,26.3625,248193.0],["1994-07-26",26.4624,26.4624,25.8633,26.063,341024.0],["1994-07-27",26.063,26.5623,25.8633,26.5623,268434.0],["1994-07-28",26.4624,26.8618,26.2627,26.2627,241506.0],["1994-07-29",26.3626,26.6621,26.1628,26.4624,362048.0],["1994-08-01",26.762,27.2613,26.6621,27.2613,456446.0],["1994-08-02",27.2813,27.6825,27.0807,27.6825,443012.0],["1994-08-03",27.6825,27.7828,27.181,27.2813,402289.0],["1994-08-04",27.2813,27.2813,26.5792,26.6795,243012.0],["1994-08-05",26.5792,26.8801,26.5792,26.7798,403494.0],["1994-08-08",26.7798,27.4819,26.6795,27.181,322590.0],["1994-08-09",26.9804,27.2813,26.8801,26.9804,196687.0],["1994-08-10",26.8801,27.181,26.8801,26.8801,159277.0],["1994-08-11",26.9804,27.2813,26.7798,26.7798,156988.0],["1994-08-12",26.7798,27.2813,26.7798,27.2813,163735.0],["1994-08-15",27.2813,27.7828,27.2813,27.5822,352590.0],["1994-08-16",27.6825,28.0837,27.6825,27.7828,363795.0],["1994-08-17",27.8831,28.0837,27.7828,27.8831,197711.0],["1994-08-18",27.8831,28.0837,27.6825,27.7828,366506.0],["1994-08-19",27.9834,27.9834,27.7828,27.8831,187169.0],["1994-08-22",27.6825,27.6825,27.3816,27.4819,237831.0],["1994-08-23",27.6825,28.6855,27.6825,28.3846,616205.0],["1994-08-24",28.7858,29.0867,28.4849,28.9864,604277.0],["1994-08-25",28.8861,29.187,28.8861,28.9864,333313.0],["1994-08-26",29.2873,29.3876,28.9864,29.3876,442108.0],["1994-08-29",29.3876,29.6885,29.3876,29.4879,210301.0],["1994-08-30",29.3876,29.7888,28.9864,29.5882,277108.0],["1994-08-31",29.3876,29.7888,29.3876,29.6885,301687.0],["1994-09-01",29.3876,29.7888,29.2873,29.5882,383554.0],["1994-09-02",29.5882,29.6885,29.2873,29.4879,206145.0],["1994-09-06",29.2873,29.4879,29.187,29.3876,199036.0],["1994-09-07",29.2873,29.7888,29.187,29.4879,229157.0],["1994-09-08",29.5882,29.5882,29.2873,29.2873,246145.0],["1994-09-09",29.0867,29.0867,28.4849,28.6855,293494.0],["1994-09-12",28.5852,28.6855,27.9834,28.0837,205542.0],["1994-09-13",28.184,28.3846,28.184,28.2843,231867.0],["1994-09-14",28.0837,28.3846,27.9834,28.2843,212892.0],["1994-09-15",28.0837,28.4849,28.0837,28.4849,174217.0],["1994-09-16",28.3846,28.3846,27.9834,28.0837,446747.0],["1994-09-19",28.2843,28.3846,27.0807,27.181,346386.0],["1994-09-20",26.9804,26.9804,26.4789,26.4789,799819.0],["1994-09-21",26.4789,26.5792,26.0777,26.0777,626807.0],["1994-09-22",26.0778,26.5792,26.0778,26.3786,595663.0],["1994-09-23",26.4789,26.4789,25.7768,25.7768,509277.0],["1994-09-26",25.8771,26.0777,25.6765,26.0777,527289.0],["1994-09-27",26.2783,26.2783,25.6765,25.7768,249578.0],["1994-09-28",25.7768,26.7798,25.7768,26.7798,397771.0],["1994-09-29",26.6795,26.7798,26.178,26.178,152530.0],["1994-09-30",26.0778,26.5792,25.9775,26.3786,202590.0],["1994-10-03",26.2783,26.3786,25.8771,26.178,228976.0],["1994-10-04",25.8771,25.8771,25.2753,25.2753,601867.0],["1994-10-05",25.175,25.4759,24.9744,25.175,404458.0],["1994-10-06",25.2753,25.4759,25.175,25.175,272410.0],["1994-10-07",25.2753,25.6765,25.2753,25.2753,208916.0],["1994-10-10",25.4759,26.178,25.4759,25.7768,226988.0],["1994-10-11",25.9775,26.6795,25.9775,26.3786,312771.0],["1994-10-12",26.3786,26.3786,25.9774,25.9774,251627.0],["1994-10-13",26.5792,27.2813,26.4789,26.7798,321325.0],["1994-10-14",26.7798,26.7798,26.3786,26.3786,191506.0],["1994-10-17",26.4789,26.4789,25.8771,26.0777,358675.0],["1994-10-18",26.0777,26.8801,25.9774,26.4789,271988.0],["1994-10-19",26.4789,27.2813,26.4789,27.181,402590.0],["1994-10-20",27.181,27.181,26.2783,26.5792,282952.0],["1994-10-21",26.5792,26.6795,26.3786,26.5792,230783.0],["1994-10-24",26.4789,26.7798,26.1781,26.3786,280120.0],["1994-10-25",26.3786,26.6795,26.0777,26.6795,743012.0],["1994-10-26",27.2813,27.2813,26.9804,27.181,392169.0],["1994-10-27",27.2813,27.4819,26.9804,27.0807,431867.0],["1994-10-28",26.9804,27.6825,26.9804,27.6825,696205.0],["1994-10-31",27.7828,27.9834,27.6825,27.8831,355783.0],["1994-11-01",27.3996,28.2055,27.3996,28.2055,596145.0],["1994-11-02",28.004,28.1047,27.7018,27.7018,328012.0],["1994-11-03",27.9033,28.1047,27.601,27.7018,549578.0],["1994-11-04",27.6011,27.8025,26.6945,26.6945,284458.0],["1994-11-07",26.5937,27.3996,26.5937,27.3996,399277.0],["1994-11-08",27.2989,27.8025,27.2989,27.5003,313855.0],["1994-11-09",27.8025,27.9033,27.0974,27.1981,406205.0],["1994-11-10",26.5937,27.1981,26.5937,26.8959,346747.0],["1994-11-11",26.7952,27.0974,26.5937,26.6945,651084.0],["1994-11-14",26.6944,26.9966,26.5937,26.7952,376928.0],["1994-11-15",26.9967,27.2989,26.8959,27.1981,428916.0],["1994-11-16",27.0974,27.1981,26.6944,26.8959,429036.0],["1994-11-17",26.8959,27.0974,26.2915,26.2915,321084.0],["1994-11-18",26.1908,26.3923,25.7878,25.9893,416566.0],["1994-11-21",25.9893,25.9893,25.6871,25.6871,428494.0],["1994-11-22",25.6871,25.6871,24.982,24.982,440000.0],["1994-11-23",25.0827,25.6871,24.982,25.5864,404337.0],["1994-11-25",25.6871,25.8886,25.6871,25.8886,106265.0],["1994-11-28",25.5864,26.1908,25.4856,25.9893,345241.0],["1994-11-29",25.7878,25.9893,25.6871,25.9893,216386.0],["1994-11-30",26.0901,26.5937,25.9893,26.3923,345000.0],["1994-12-01",26.3923,26.3923,25.8886,26.0901,429819.0],["1994-12-02",26.09,26.7952,26.09,26.7952,323795.0],["1994-12-05",26.6944,27.1981,26.6944,26.9967,511566.0],["1994-12-06",26.8959,26.9966,26.2915,26.7952,294880.0],["1994-12-07",26.493,26.493,26.2915,26.2915,763735.0],["1994-12-08",26.0901,26.1908,25.4857,25.6871,497590.0],["1994-12-09",25.4856,25.4856,24.8812,25.1834,469337.0],["1994-12-12",25.2842,25.4857,24.4783,25.4857,633735.0],["1994-12-13",25.2842,25.3849,24.982,25.3849,651747.0],["1994-12-14",25.3849,25.9893,25.3849,25.5864,598193.0],["1994-12-15",25.4857,26.0901,24.7805,25.6871,602470.0],["1994-12-16",26.1908,26.1908,25.6871,25.6871,685422.0],["1994-12-19",25.6871,26.493,25.6871,26.3923,288795.0],["1994-12-20",26.5937,26.6945,25.9893,26.0901,486867.0],["1994-12-21",25.9893,27.0974,25.9893,26.5937,899639.0],["1994-12-22",26.493,26.6944,25.3849,25.3849,1271867.0],["1994-12-23",25.8886,26.3923,25.7879,26.1908,213735.0],["1994-12-27",26.3923,27.0974,26.3923,27.0974,346386.0],["1994-12-28",26.9967,27.1981,26.5937,26.6945,186506.0],["1994-12-29",26.5937,26.6945,26.1908,26.5937,295000.0],["1994-12-30",26.6945,26.6945,26.0901,26.0901,292169.0],["1995-01-03",26.0901,26.7952,26.0901,26.5937,301084.0],["1995-01-04",26.5937,27.0974,26.5937,26.8959,514157.0],["1995-01-05",26.9967,27.0974,26.6944,26.9967,539277.0],["1995-01-06",26.8959,27.9033,26.8959,27.8025,1036988.0],["1995-01-09",27.7018,27.9033,27.3996,27.7018,460301.0],["1995-01-10",27.6011,28.2055,27.6011,28.1047,590843.0],["1995-01-11",28.2055,28.5077,27.6011,27.9033,447771.0],["1995-01-12",27.9033,28.2055,27.7018,27.7018,245482.0],["1995-01-13",27.8025,28.4069,27.5003,28.2055,345723.0],["1995-01-16",28.3062,29.2128,28.3062,29.1121,490060.0],["1995-01-17",29.0113,29.3136,28.004,28.5077,716928.0],["1995-01-18",28.6084,28.8099,28.4069,28.8099,286205.0],["1995-01-19",28.6084,28.6084,27.9033,28.1047,344337.0],["1995-01-20",28.1047,28.1047,27.6011,27.8025,328675.0],["1995-01-23",27.7018,27.7018,27.3996,27.6011,532530.0],["1995-01-24",27.7018,28.4069,27.3996,28.2055,431687.0],["1995-01-25",28.004,29.6157,27.8025,28.7091,385964.0],["1995-01-26",28.7091,29.0113,28.6084,28.9106,314699.0],["1995-01-27",29.0113,29.3135,28.8099,29.2128,362590.0],["1995-01-30",29.2128,29.515,28.9106,29.515,913313.0],["1995-01-31",29.3732,29.8796,29.2719,29.8796,511506.0],["1995-02-01",29.9809,30.4874,29.8796,29.9809,725301.0],["1995-02-02",29.5758,30.1835,29.3732,30.1835,323253.0],["1995-02-03",30.3861,32.0067,30.3861,32.0067,1510904.0],["1995-02-06",31.5002,31.9054,31.3989,31.9054,755542.0],["1995-02-07",31.6015,31.8041,31.5002,31.7028,672289.0],["1995-02-08",31.6015,31.9054,31.6015,31.8041,427952.0],["1995-02-09",31.9054,32.3105,31.6015,31.7028,1096807.0],["1995-02-10",31.6015,32.0067,31.2976,31.5002,370060.0],["1995-02-13",31.2976,31.6015,31.1964,31.5002,278554.0],["1995-02-14",31.7028,31.8041,31.1964,31.5002,314277.0],["1995-02-15",31.3989,32.1079,31.1964,31.9054,331024.0],["1995-02-16",31.8041,31.9054,31.0951,31.5002,389398.0],["1995-02-17",31.6015,31.7028,31.2977,31.2977,335723.0],["1995-02-21",31.2976,31.9054,31.2976,31.5002,292952.0],["1995-02-22",31.6015,31.8041,31.3989,31.3989,383434.0],["1995-02-23",31.7028,32.1079,31.5002,31.7028,451687.0],["1995-02-24",31.7028,32.2093,31.5509,32.2093,341325.0],["1995-02-27",31.5002,31.8041,31.3989,31.7028,434217.0],["1995-02-28",31.6015,31.6015,31.1964,31.5002,272771.0],["1995-03-01",31.5002,31.7028,30.9938,30.9938,407590.0],["1995-03-02",30.9938,31.0951,30.5886,30.7912,616386.0],["1995-03-03",30.5887,30.5887,30.1835,30.4874,543916.0],["1995-03-06",30.2848,30.2848,30.0822,30.1835,409578.0],["1995-03-07",30.0822,30.0822,29.6771,29.7784,497711.0],["1995-03-08",29.9809,30.1835,29.8796,30.0822,309398.0],["1995-03-09",29.9809,30.1835,29.6771,29.8796,220723.0],["1995-03-10",29.8796,31.0951,29.6771,30.5887,387711.0],["1995-03-13",30.7912,31.0951,30.4874,30.9938,322229.0],["1995-03-14",31.1964,31.6015,31.1964,31.3989,317892.0],["1995-03-15",31.1964,31.3989,30.9938,31.0951,180000.0],["1995-03-16",30.8925,31.8041,30.8925,31.8041,509157.0],["1995-03-17",31.8041,31.9054,31.1964,31.3989,496325.0],["1995-03-20",31.5002,31.6015,31.0951,31.3989,239578.0],["1995-03-21",31.2976,31.3989,30.5886,30.7912,428012.0],["1995-03-22",30.7912,31.3989,30.7912,31.2977,437831.0],["1995-03-23",31.1964,31.1964,30.8925,30.9938,349337.0],["1995-03-24",30.9938,31.7028,30.9938,31.6015,431867.0],["1995-03-27",31.6015,31.8041,31.2977,31.8041,323012.0],["1995-03-28",31.7028,31.7028,31.2976,31.5002,242831.0],["1995-03-29",31.7028,32.108,31.1964,31.2977,483373.0],["1995-03-30",31.7028,31.7028,31.2977,31.2977,311747.0],["1995-03-31",31.1964,31.3989,30.9938,31.2977,347711.0],["1995-04-03",31.1964,31.3989,30.6899,30.8925,451024.0],["1995-04-04",30.9938,31.6015,30.9938,31.6015,199759.0],["1995-04-05",31.3989,31.6015,31.1964,31.2977,249398.0],["1995-04-06",31.2977,31.9054,31.2977,31.8041,284940.0],["1995-04-07",32.0067,32.2092,31.6015,32.0067,279699.0],["1995-04-10",31.9054,32.2093,31.9054,32.2093,393675.0],["1995-04-11",32.3105,32.5131,31.8041,32.1079,268976.0],["1995-04-12",31.9054,32.0067,31.5002,32.0067,205602.0],["1995-04-13",31.9054,32.2092,31.8041,31.9054,318133.0],["1995-04-17",32.2092,32.817,32.108,32.4118,860663.0],["1995-04-18",32.2092,32.5131,32.1079,32.5131,303855.0],["1995-04-19",32.5131,32.5131,32.108,32.2093,393976.0],["1995-04-20",32.1079,32.2092,31.3989,31.5002,462289.0],["1995-04-21",31.7028,32.1079,31.5002,31.9054,416867.0],["1995-04-24",31.8041,33.2221,31.8041,33.2221,580843.0],["1995-04-25",33.1208,33.1208,32.6144,32.9182,264157.0],["1995-04-26",32.817,33.3234,32.6144,33.2221,345542.0],["1995-04-27",33.2221,33.6273,33.2221,33.6273,583494.0],["1995-04-28",33.5259,33.7285,33.4247,33.5259,349398.0],["1995-05-01",33.526,33.526,33.3234,33.4247,337711.0],["1995-05-02",33.384,33.6893,32.9768,33.384,350542.0],["1995-05-03",33.5875,34.1982,33.4858,34.0965,478554.0],["1995-05-04",34.3,35.216,34.1982,34.3,553735.0],["1995-05-05",34.6053,35.1142,34.4018,34.7071,395663.0],["1995-05-08",34.4018,34.8089,33.9946,34.7071,384277.0],["1995-05-09",34.8089,35.4196,34.8089,35.3178,498855.0],["1995-05-10",35.4196,35.8267,35.3178,35.8267,438072.0],["1995-05-11",35.6231,35.7249,35.0125,35.0125,379458.0],["1995-05-12",35.0124,35.6231,34.1982,34.4018,507771.0],["1995-05-15",34.7071,35.7249,34.4018,35.7249,346506.0],["1995-05-16",35.4196,35.5214,35.3178,35.4196,299096.0],["1995-05-17",35.0124,35.0124,34.6053,34.8089,294157.0],["1995-05-18",34.7071,34.7071,33.6893,33.8929,386325.0],["1995-05-19",33.7911,34.3,33.5875,34.3,538916.0],["1995-05-22",34.4018,34.8089,34.0965,34.0965,496928.0],["1995-05-23",33.9946,34.5035,33.7911,34.5035,487289.0],["1995-05-24",34.7071,35.1142,34.4018,34.4018,687108.0],["1995-05-25",34.3,34.3,33.6893,33.7911,451627.0],["1995-05-26",33.7911,34.3,33.5875,34.0965,484337.0],["1995-05-30",33.8929,33.9946,33.3331,33.8929,387410.0],["1995-05-31",34.0964,34.4018,33.7911,34.3,332530.0],["1995-06-01",34.6053,35.4196,34.5035,35.4196,467590.0],["1995-06-02",35.4196,36.3356,35.1142,36.2338,667952.0],["1995-06-05",36.132,36.6409,36.0303,36.132,489036.0],["1995-06-06",36.0303,36.0303,35.4196,35.8267,276807.0],["1995-06-07",35.4196,35.4196,34.3,34.7071,582831.0],["1995-06-08",34.7071,34.8089,34.0964,34.1982,272108.0],["1995-06-09",34.3,34.3,33.2822,33.7911,445843.0],["1995-06-12",33.9947,34.3,33.6893,34.0965,347470.0],["1995-06-13",34.1982,34.7071,33.9946,34.7071,400904.0],["1995-06-14",34.7071,34.7071,34.1982,34.1982,201024.0],["1995-06-15",34.4018,34.4018,33.9947,34.1982,246084.0],["1995-06-16",34.1982,34.4018,34.0964,34.1982,447349.0],["1995-06-19",34.1982,35.216,34.1982,35.1142,189819.0],["1995-06-20",35.0124,35.1142,34.5035,34.5035,177771.0],["1995-06-21",35.0125,35.5214,35.0125,35.216,475904.0],["1995-06-22",35.5214,36.3356,35.4196,36.3356,416506.0],["1995-06-23",36.2338,36.3356,35.9285,36.2338,320301.0],["1995-06-26",36.2338,36.2338,35.1142,35.1142,261566.0],["1995-06-27",34.9107,35.216,34.5035,34.6053,312892.0],["1995-06-28",34.7071,35.216,34.5036,34.7071,259458.0],["1995-06-29",35.1142,35.5214,34.7071,35.5214,464217.0],["1995-06-30",35.5214,36.0303,35.5214,35.6231,369699.0],["1995-07-03",35.8267,36.132,35.8267,36.132,187651.0],["1995-07-05",36.0303,36.4374,35.9285,36.3356,318012.0],["1995-07-06",36.3356,36.5391,36.0302,36.5391,345723.0],["1995-07-07",36.6409,37.8623,36.6409,37.557,634880.0],["1995-07-10",37.4552,37.7605,37.4552,37.6587,308434.0],["1995-07-11",37.4552,37.7605,37.3534,37.3534,404759.0],["1995-07-12",37.2516,37.7605,37.2516,37.6587,388373.0],["1995-07-13",37.6588,37.7605,37.2516,37.2516,302410.0],["1995-07-14",37.1498,37.2516,36.8445,36.9463,216024.0],["1995-07-17",37.8623,38.473,37.6588,38.3712,559940.0],["1995-07-18",38.2694,38.2694,37.7605,38.2694,413373.0],["1995-07-19",37.8623,37.8623,36.4374,36.8445,372952.0],["1995-07-20",36.8445,37.1498,36.3356,36.4374,303614.0],["1995-07-21",36.4374,36.8445,36.3356,36.4374,214940.0],["1995-07-24",36.5392,37.1498,36.5392,36.8445,273193.0],["1995-07-25",36.9463,37.0481,36.2338,37.0481,704518.0],["1995-07-26",37.0481,37.7605,37.0481,37.7605,381205.0],["1995-07-27",37.8623,38.1677,37.557,37.8623,245482.0],["1995-07-28",37.9641,38.2694,37.8623,38.2694,281325.0],["1995-07-31",38.0659,38.6766,38.0659,38.5748,388133.0],["1995-08-01",38.5748,38.5748,38.1676,38.2694,307892.0],["1995-08-02",38.6765,38.9819,38.5748,38.6765,256807.0],["1995-08-03",38.4312,38.6357,38.0224,38.4312,288313.0],["1995-08-04",38.4312,38.6357,38.329,38.5335,818313.0],["1995-08-07",38.8401,39.3511,38.6357,39.2489,226687.0],["1995-08-08",39.4534,39.4534,38.9423,39.3512,311566.0],["1995-08-09",39.2489,39.2489,38.9423,39.0445,143434.0],["1995-08-10",39.1467,39.2489,38.4312,38.5335,320783.0],["1995-08-11",38.5335,38.5335,38.0224,38.4312,347530.0],["1995-08-14",38.4312,38.8401,38.329,38.6357,469639.0],["1995-08-15",38.7379,38.8401,38.2268,38.6357,506084.0],["1995-08-16",38.4312,38.5335,38.1246,38.4312,253916.0],["1995-08-17",38.5335,38.5335,37.818,37.818,171265.0],["1995-08-18",38.0224,38.5335,37.9202,38.5335,272892.0],["1995-08-21",38.5335,39.0445,38.4312,38.4312,340361.0],["1995-08-22",38.7379,39.0445,38.6357,39.0445,289398.0],["1995-08-23",39.1467,39.1467,38.7379,39.1467,161446.0],["1995-08-24",39.0445,39.76,39.0445,39.6578,386145.0],["1995-08-25",39.6578,40.3733,39.6578,40.3733,329036.0],["1995-08-28",40.3733,40.3733,39.5556,39.5556,296145.0],["1995-08-29",39.5556,39.5556,39.2489,39.3512,274217.0],["1995-08-30",39.3511,39.3511,39.0445,39.2489,330060.0],["1995-08-31",39.2489,39.5556,38.8401,39.2489,362289.0],["1995-09-01",39.1467,39.6578,39.0445,39.4534,399880.0],["1995-09-05",39.5556,40.6799,39.4533,40.4754,559277.0],["1995-09-06",40.3733,40.6799,40.1688,40.1688,294639.0],["1995-09-07",40.1688,40.3733,39.76,39.9644,244819.0],["1995-09-08",40.0666,40.9865,40.0666,40.8843,299699.0],["1995-09-11",41.2931,41.2931,40.7821,40.8843,300964.0],["1995-09-12",40.8843,41.2932,40.7821,41.2932,359639.0],["1995-09-13",41.3953,41.4975,41.1909,41.4975,324819.0],["1995-09-14",41.3953,42.7241,41.3953,42.7241,584157.0],["1995-09-15",43.5418,43.5418,42.9285,43.1329,586566.0],["1995-09-18",42.9285,43.0307,42.4175,42.8263,442289.0],["1995-09-19",42.9285,43.2352,42.7241,42.8263,449578.0],["1995-09-20",42.9285,42.9285,42.5197,42.5197,358976.0],["1995-09-21",42.5197,42.8263,41.2932,41.702,503012.0],["1995-09-22",41.2931,41.3954,40.5777,41.0887,511506.0],["1995-09-25",41.2931,41.3954,41.0887,41.0887,426566.0],["1995-09-26",41.9064,42.0086,41.4975,41.4975,746687.0],["1995-09-27",41.2932,41.8042,40.9865,41.8042,355542.0],["1995-09-28",42.0086,43.0307,41.702,43.0307,449940.0],["1995-09-29",43.133,43.644,42.8263,43.4396,351145.0],["1995-10-02",43.4396,43.644,42.6219,43.0307,450783.0],["1995-10-03",43.1009,43.5114,42.793,42.9983,455280.0],["1995-10-04",42.8957,42.9983,42.0747,42.3826,608580.0],["1995-10-05",42.4852,42.4852,42.28,42.28,281220.0],["1995-10-06",42.1773,43.4088,42.1773,43.4088,186240.0],["1995-10-09",43.2035,43.3062,42.4852,42.6904,357900.0],["1995-10-10",42.2799,42.2799,41.6642,41.8695,432840.0],["1995-10-11",41.9721,42.5878,41.9721,42.3826,321000.0],["1995-10-12",42.793,44.0245,42.793,44.0245,395280.0],["1995-10-13",44.2298,44.8455,44.2298,44.5376,425700.0],["1995-10-16",44.5376,45.1533,43.4601,43.614,329640.0],["1995-10-17",43.7166,44.435,43.7166,44.0245,465540.0],["1995-10-18",44.1271,44.435,43.5114,43.614,244260.0],["1995-10-19",43.614,43.614,42.8957,42.8957,599520.0],["1995-10-20",42.28,42.4852,41.459,41.459,830940.0],["1995-10-23",41.2537,41.3564,40.638,40.638,716220.0],["1995-10-24",41.2537,41.7668,40.5354,40.638,734220.0],["1995-10-25",40.8432,41.2537,40.8432,40.9459,920700.0],["1995-10-26",41.0485,41.2537,40.3302,40.638,494880.0],["1995-10-27",40.4328,41.0485,40.1249,41.0485,573360.0],["1995-10-30",41.2537,41.5616,40.9459,41.1511,460740.0],["1995-10-31",41.3564,41.9721,41.3564,41.459,477660.0],["1995-11-01",41.459,42.5878,41.3563,42.5878,365400.0],["1995-11-02",42.6496,43.9889,42.6496,43.3708,512880.0],["1995-11-03",43.2677,44.4009,43.2677,44.0919,516960.0],["1995-11-06",43.9889,45.1221,43.8858,45.0191,420960.0],["1995-11-07",45.1221,45.1221,43.8859,43.8859,390900.0],["1995-11-08",44.2979,45.7402,44.0919,45.7402,412620.0],["1995-11-09",45.6372,47.2855,45.6372,47.0794,558660.0],["1995-11-10",46.5643,46.7703,45.6371,45.6371,643860.0],["1995-11-13",45.4311,45.7402,44.2979,44.504,452940.0],["1995-11-14",43.9889,44.2979,43.2678,43.2678,542100.0],["1995-11-15",43.1647,43.9889,42.7526,43.7828,462000.0],["1995-11-16",44.2979,44.916,43.8858,44.813,513060.0],["1995-11-17",45.2251,45.5341,45.1221,45.3281,468120.0],["1995-11-20",45.1221,45.2251,44.4009,44.504,302880.0],["1995-11-21",44.4009,44.4009,43.5768,43.8859,428460.0],["1995-11-22",43.8859,44.1949,43.7828,43.8859,308280.0],["1995-11-24",43.8858,44.916,43.6798,44.916,121800.0],["1995-11-27",45.1221,45.1221,44.0919,44.1949,255960.0],["1995-11-28",44.916,45.5341,44.4009,45.4311,503040.0],["1995-11-29",46.9764,48.6247,46.7704,48.5217,1509060.0],["1995-11-30",48.5217,49.6549,48.4187,49.0368,1027380.0],["1995-12-01",48.6247,49.2428,48.6247,48.9337,825900.0],["1995-12-04",49.0368,49.7579,48.7277,49.6549,793500.0],["1995-12-05",49.4488,51.9213,49.4488,51.4062,894600.0],["1995-12-06",51.5092,51.5092,50.8911,51.0971,679200.0],["1995-12-07",50.9941,50.9941,50.479,50.582,449940.0],["1995-12-08",50.582,50.6851,49.8609,50.273,517860.0],["1995-12-11",50.1699,50.273,49.8609,50.0669,435840.0],["1995-12-12",49.8609,49.9639,49.7579,49.9639,272460.0],["1995-12-13",49.7579,51.0971,49.7579,50.376,468660.0],["1995-12-14",50.376,50.7881,50.273,50.582,412860.0],["1995-12-15",50.685,50.8911,49.8609,49.8609,783240.0],["1995-12-18",49.0367,49.3458,48.0066,48.1096,748140.0],["1995-12-19",47.3885,49.0368,47.3885,48.5217,661320.0],["1995-12-20",48.6247,48.9337,47.5945,47.5945,475560.0],["1995-12-21",47.6975,48.2126,46.7704,47.1824,495480.0],["1995-12-22",47.8005,48.9338,47.8005,48.4187,254520.0],["1995-12-26",48.6247,50.17,48.5217,49.7579,225300.0],["1995-12-27",49.9639,51.7153,49.9639,51.7153,528720.0],["1995-12-28",51.5092,52.5394,51.5092,52.3334,404820.0],["1995-12-29",52.4364,52.6424,50.9941,51.6122,440940.0],["1996-01-02",51.3032,51.3032,49.9639,50.8911,394440.0],["1996-01-03",50.5821,50.9941,49.9639,50.479,486540.0],["1996-01-04",50.582,50.9941,50.17,50.7881,331620.0],["1996-01-05",50.273,50.6851,48.9337,49.9639,366840.0],["1996-01-08",49.7579,49.9639,49.3458,49.6549,80880.0],["1996-01-09",49.5519,49.7579,48.5217,49.3973,396120.0],["1996-01-10",48.0066,48.4187,47.1824,47.3885,845100.0],["1996-01-11",47.5945,48.1096,46.9764,47.3885,601800.0],["1996-01-12",47.8005,48.8307,47.5945,48.6247,639360.0],["1996-01-15",48.8307,49.1398,48.3156,48.3156,362280.0],["1996-01-16",49.8609,49.8609,48.6247,49.4488,701160.0],["1996-01-17",49.3458,51.2002,49.0368,51.2002,776520.0],["1996-01-18",50.9941,50.9941,49.6549,49.9639,637920.0],["1996-01-19",49.3458,50.582,49.3458,50.582,600000.0],["1996-01-22",51.0971,51.4062,50.17,50.376,403320.0],["1996-01-23",50.376,51.0971,50.17,50.8911,330000.0],["1996-01-24",50.8911,51.5092,50.376,51.0971,598680.0],["1996-01-25",51.0971,51.2001,50.17,50.273,473820.0],["1996-01-26",48.9337,50.0669,48.9337,50.0669,510960.0],["1996-01-29",50.17,51.5092,50.067,51.3032,354360.0],["1996-01-30",51.4062,53.2605,51.2001,53.0545,482580.0],["1996-01-31",52.3333,54.3937,52.3333,54.1877,526440.0],["1996-02-01",53.9603,54.167,53.4434,53.6502,267720.0],["1996-02-02",52.9265,53.34,52.4097,52.6164,1000140.0],["1996-02-05",52.5131,52.6164,51.376,52.6164,550680.0],["1996-02-06",52.5131,53.0299,52.5131,52.9265,473880.0],["1996-02-07",53.1333,53.5468,53.1333,53.2366,328140.0],["1996-02-08",53.5468,54.0636,52.9265,54.0636,565380.0],["1996-02-09",53.5468,54.2704,53.3401,53.9603,438720.0],["1996-02-12",53.8569,55.2007,53.8569,54.6839,372840.0],["1996-02-13",54.6839,55.7176,54.2704,55.2007,344220.0],["1996-02-14",55.4075,56.1311,55.3041,55.821,402360.0],["1996-02-15",55.6142,56.0277,55.4075,55.9243,360480.0],["1996-02-16",55.8209,55.8209,55.2007,55.6142,506160.0],["1996-02-20",55.2007,55.2007,53.8569,54.4771,403260.0],["1996-02-21",54.4771,55.2007,53.9603,54.7872,512880.0],["1996-02-22",55.4075,57.1648,55.2007,56.9581,646860.0],["1996-02-23",58.3019,58.3019,57.5783,57.785,1389540.0],["1996-02-26",57.5783,57.785,56.7513,57.3715,548640.0],["1996-02-27",57.2682,57.2682,56.1311,57.0614,489720.0],["1996-02-28",57.2681,57.785,56.958,57.1648,501900.0],["1996-02-29",56.6479,56.7513,54.8906,55.3041,970140.0],["1996-03-01",55.7176,56.8547,54.994,56.4412,514260.0],["1996-03-04",56.8547,57.4749,56.5446,56.7513,1044360.0],["1996-03-05",56.4412,56.5446,55.4075,55.9243,900840.0],["1996-03-06",55.9243,56.7513,55.6142,55.9243,276000.0],["1996-03-07",55.8209,55.8209,55.2007,55.6142,251760.0],["1996-03-08",53.5468,53.9603,50.549,52.3063,1209840.0],["1996-03-11",51.8928,52.513,51.5827,51.7894,799020.0],["1996-03-12",51.2726,51.4793,50.0321,50.6524,989460.0],["1996-03-13",51.1692,52.9265,51.0658,51.8928,900300.0],["1996-03-14",52.0995,53.2366,51.7894,51.7894,656340.0],["1996-03-15",51.0659,51.9962,50.9625,51.4794,732720.0],["1996-03-18",51.8928,53.0299,51.8928,52.9265,396060.0],["1996-03-19",53.2367,53.6502,53.0299,53.0299,409740.0],["1996-03-20",52.9265,53.34,51.9962,52.8232,340320.0],["1996-03-21",53.34,54.3737,52.9265,53.2366,477360.0],["1996-03-22",53.2367,53.9603,52.8232,53.6502,414360.0],["1996-03-25",53.6501,54.167,53.34,53.34,398580.0],["1996-03-26",53.2367,54.3738,53.1333,54.167,391140.0],["1996-03-27",53.9603,54.5805,52.9266,53.9603,550320.0],["1996-03-28",52.9265,53.5468,52.9265,53.5468,296280.0],["1996-03-29",53.6501,54.994,53.4434,54.5805,551580.0],["1996-04-01",54.7872,55.4075,54.6839,54.7872,459000.0],["1996-04-02",54.994,55.2007,54.167,54.5805,325500.0],["1996-04-03",54.3737,54.7872,53.8569,54.6839,408480.0],["1996-04-04",54.7872,55.0973,54.0636,54.4771,268500.0],["1996-04-08",52.7198,52.8232,51.5827,51.6861,721800.0],["1996-04-09",52.4097,52.4097,50.8591,51.0659,400500.0],["1996-04-10",50.8591,50.8591,48.2748,49.2052,764220.0],["1996-04-11",49.6186,49.722,47.8613,48.895,1521120.0],["1996-04-12",48.895,51.0658,48.7916,50.3422,712020.0],["1996-04-15",51.0658,52.2029,50.9625,51.5827,621420.0],["1996-04-16",52.5131,52.5131,49.722,51.2726,585360.0],["1996-04-17",51.1692,51.3759,49.9287,49.9287,415620.0],["1996-04-18",49.9288,50.6524,49.3085,50.1355,685800.0],["1996-04-19",50.1355,50.7557,50.0321,50.549,532920.0],["1996-04-22",51.376,51.5827,50.8591,50.8591,399360.0],["1996-04-23",51.2726,51.9962,50.8591,51.7894,396240.0],["1996-04-24",52.0996,52.0996,50.0321,50.9625,364080.0],["1996-04-25",50.6524,51.4793,49.6186,51.2726,393300.0],["1996-04-26",51.2726,51.8928,51.1692,51.376,318000.0],["1996-04-29",51.1692,51.1692,50.6524,50.9625,253320.0],["1996-04-30",50.9625,51.4793,50.2389,50.8591,485160.0],["1996-05-01",50.4456,50.9625,50.3422,50.549,358680.0],["1996-05-02",49.5944,50.1132,48.0381,49.0757,941880.0],["1996-05-03",48.3494,48.5569,47.7269,48.0382,1039080.0],["1996-05-06",48.1419,48.4532,47.1044,47.4156,678420.0],["1996-05-07",47.6231,47.7269,47.0006,47.3119,781080.0],["1996-05-08",46.8968,49.0757,46.8968,48.9719,1115640.0],["1996-05-09",49.1794,49.2832,48.4531,48.7644,795420.0],["1996-05-10",49.3869,49.802,48.7644,49.1794,1017000.0],["1996-05-13",49.3869,49.9057,49.0757,49.802,763980.0],["1996-05-14",50.4245,50.5282,49.9057,50.4245,618060.0],["1996-05-15",50.632,51.2545,50.5282,50.632,607920.0],["1996-05-16",50.3207,51.1507,50.217,50.5282,368820.0],["1996-05-17",50.9433,51.5658,50.8395,51.2545,407820.0],["1996-05-20",51.7733,51.877,51.047,51.462,274140.0],["1996-05-21",51.6695,52.3958,51.3583,51.877,523680.0],["1996-05-22",51.877,52.4996,51.1508,52.292,332580.0],["1996-05-23",52.3958,52.6033,51.1508,51.6695,404820.0],["1996-05-24",51.877,52.0845,51.3583,51.7733,247440.0],["1996-05-28",51.3583,51.6695,50.1132,50.7357,306000.0],["1996-05-29",50.4245,51.2026,50.1132,50.8914,274680.0],["1996-05-30",51.8252,52.1364,51.2026,51.8252,630000.0],["1996-05-31",52.2921,52.2921,50.8914,51.6695,433640.0],["1996-06-03",51.5139,51.8252,50.8914,51.8252,248920.0],["1996-06-04",52.4477,52.7589,51.9808,52.7589,477120.0],["1996-06-05",52.9146,54.004,52.4477,53.8484,371400.0],["1996-06-06",54.004,54.7822,53.0702,53.5371,474440.0],["1996-06-07",51.047,52.4477,51.047,51.8252,511120.0],["1996-06-10",52.4477,53.2258,51.9808,52.7589,258960.0],["1996-06-11",53.3815,54.6265,52.9146,53.0702,513080.0],["1996-06-12",53.3815,54.7822,52.9146,53.5371,391760.0],["1996-06-13",54.004,54.6265,53.2259,54.3153,304440.0],["1996-06-14",54.4709,54.4709,53.5371,53.6927,189280.0],["1996-06-17",54.004,54.3153,53.0702,53.6927,183800.0],["1996-06-18",53.3815,54.6265,53.2258,54.4709,414160.0],["1996-06-19",54.7821,54.7821,53.6927,54.004,355760.0],["1996-06-20",54.1596,54.3153,52.9146,53.6927,368960.0],["1996-06-21",53.8484,54.3153,53.5371,54.3153,458560.0],["1996-06-24",54.3153,55.0934,54.3153,54.6265,289200.0],["1996-06-25",54.9378,56.961,54.7822,56.0272,627560.0],["1996-06-26",55.8716,56.0272,54.4709,55.2491,288920.0],["1996-06-27",54.7822,56.1828,54.004,55.7159,422280.0],["1996-06-28",56.1828,56.8054,55.8716,56.8054,288640.0],["1996-07-01",57.4279,58.206,57.1166,57.2723,274920.0],["1996-07-02",57.5835,58.8286,57.4279,58.2061,405840.0],["1996-07-03",58.206,58.206,56.961,57.1166,293160.0],["1996-07-05",54.7822,55.8716,54.7822,55.4047,212400.0],["1996-07-08",54.7822,54.7822,53.6928,54.1597,346400.0],["1996-07-09",54.3152,55.249,53.8483,54.004,263280.0],["1996-07-10",54.1596,54.6265,52.4477,53.3815,360960.0],["1996-07-11",53.3815,53.5371,50.2688,51.3583,738320.0],["1996-07-12",51.047,52.2921,50.8914,51.6695,533720.0],["1996-07-15",51.8252,51.9808,50.2689,50.2689,308400.0],["1996-07-16",51.3583,52.1364,48.2457,50.7357,1356560.0],["1996-07-17",51.3582,52.292,50.8913,51.9808,713160.0],["1996-07-18",51.9808,53.2258,51.5139,53.0702,369000.0],["1996-07-19",52.9146,52.9146,51.8252,52.292,324320.0],["1996-07-22",51.9808,51.9808,50.2688,51.2026,411840.0],["1996-07-23",52.6033,52.7589,50.8914,51.2026,414240.0],["1996-07-24",49.6463,51.3583,48.8682,50.5801,363000.0],["1996-07-25",50.8914,51.3583,50.7357,51.047,341760.0],["1996-07-26",51.2026,51.2026,50.5801,50.7357,450160.0],["1996-07-29",50.4245,51.047,50.4245,51.047,199200.0],["1996-07-30",51.2026,51.5139,50.1132,50.5801,331920.0],["1996-07-31",50.5801,52.6033,50.4245,52.6033,595680.0],["1996-08-01",52.4784,55.4459,52.166,55.1335,778200.0],["1996-08-02",56.383,56.383,55.7583,56.0706,572880.0],["1996-08-05",56.383,56.5392,55.1335,55.2897,290920.0],["1996-08-06",55.1335,55.9145,54.9773,55.7583,284640.0],["1996-08-07",56.2268,57.164,56.0707,57.164,457720.0],["1996-08-08",57.1639,57.1639,56.6954,56.8516,206360.0],["1996-08-09",57.0077,57.1639,56.383,56.6954,164360.0],["1996-08-12",56.5392,57.3201,56.383,57.3201,194360.0],["1996-08-13",57.0077,57.0077,55.7582,56.2268,277240.0],["1996-08-14",55.9145,56.2268,55.4459,55.9145,260440.0],["1996-08-15",55.9145,56.383,55.2897,55.7583,246080.0],["1996-08-16",56.0706,57.1639,56.0706,57.0078,187560.0],["1996-08-19",57.4763,57.4763,56.8516,57.3201,191320.0],["1996-08-20",57.1639,57.7887,57.1639,57.7887,308240.0],["1996-08-21",57.164,57.3201,56.5392,57.164,353920.0],["1996-08-22",57.3201,59.0382,57.1639,57.7887,446000.0],["1996-08-23",57.4763,57.7887,56.5392,57.164,300360.0],["1996-08-26",57.1639,57.1639,56.383,57.0078,261160.0],["1996-08-27",57.0078,57.6325,56.5392,57.3201,176080.0],["1996-08-28",57.4763,57.4763,56.5392,56.5392,154280.0],["1996-08-29",56.5392,56.5392,55.1335,55.2897,406280.0],["1996-08-30",55.2897,55.6021,53.2593,54.1964,537400.0],["1996-09-03",53.1031,55.9145,52.6346,55.2897,286640.0],["1996-09-04",54.8212,55.1335,54.0402,54.3526,234720.0],["1996-09-05",53.7278,54.6649,53.5716,53.7278,192120.0],["1996-09-06",53.8841,55.4459,53.7279,54.665,175760.0],["1996-09-09",55.2897,56.383,54.9773,56.2268,236320.0],["1996-09-10",56.6954,56.6954,55.2897,55.9145,231600.0],["1996-09-11",55.4459,56.6954,55.4459,56.383,256480.0],["1996-09-12",57.1639,57.6325,56.5392,56.8516,425600.0],["1996-09-13",57.9449,58.882,57.6325,58.5696,538040.0],["1996-09-16",58.7258,59.9752,58.7258,58.7258,421720.0],["1996-09-17",59.9752,59.9752,58.101,58.7258,358360.0],["1996-09-18",58.5696,58.5696,57.4763,57.7887,231040.0],["1996-09-19",57.9448,58.8819,57.1639,58.7258,245800.0],["1996-09-20",59.3505,59.5067,58.882,59.3505,437920.0],["1996-09-23",59.0381,59.6629,58.2572,59.3505,219720.0],["1996-09-24",59.3505,59.5067,58.5696,58.882,341760.0],["1996-09-25",58.882,59.8191,58.5696,59.8191,348040.0],["1996-09-26",59.9753,61.6933,59.5067,60.9124,460240.0],["1996-09-27",61.3809,61.6933,60.6,61.0686,287520.0],["1996-09-30",61.5372,62.3181,61.381,61.381,381040.0],["1996-10-01",61.5371,62.4743,61.381,62.3181,527560.0],["1996-10-02",63.099,64.5046,62.7866,63.7237,400240.0],["1996-10-03",63.7237,64.0361,63.099,63.7237,294440.0],["1996-10-04",64.3485,66.5351,64.1923,66.3789,682640.0],["1996-10-07",66.2227,66.3789,65.4418,66.3789,521640.0],["1996-10-08",65.9104,66.0666,64.8171,64.9733,541760.0],["1996-10-09",64.9732,65.598,63.8799,64.1923,268040.0],["1996-10-10",63.8799,64.1923,62.7866,63.4113,405280.0],["1996-10-11",64.1923,65.598,64.0361,64.817,440760.0],["1996-10-14",64.817,66.8474,64.817,66.2227,376680.0],["1996-10-15",66.8474,67.316,65.4418,65.9103,637520.0],["1996-10-16",66.2227,66.2227,64.817,65.9103,324200.0],["1996-10-17",66.2227,66.8475,65.2856,66.5351,317360.0],["1996-10-18",66.8474,66.8474,65.7541,66.2227,359440.0],["1996-10-21",66.2227,67.0036,66.0665,66.5351,248000.0],["1996-10-22",66.6912,67.1598,65.5979,66.2227,337120.0],["1996-10-23",65.9103,66.8474,65.5979,66.8474,278840.0],["1996-10-24",66.6913,67.6284,66.3789,66.5351,331600.0],["1996-10-25",66.5351,66.5351,65.598,65.7542,300240.0],["1996-10-28",65.7542,66.0665,65.1294,65.1294,448160.0],["1996-10-29",65.2856,67.9407,64.6608,67.9407,440880.0],["1996-10-30",69.0341,69.0341,67.0036,67.4722,483640.0],["1996-10-31",67.3469,68.5998,66.5638,67.9734,314200.0],["1996-11-01",67.9734,68.7565,67.6601,67.9734,336120.0],["1996-11-04",68.13,69.383,67.6601,69.383,320200.0],["1996-11-05",69.5396,72.2021,69.5396,72.2021,500440.0],["1996-11-06",72.3588,75.4912,72.2022,75.4912,921320.0],["1996-11-07",75.0213,77.0574,74.0816,75.9611,964240.0],["1996-11-08",75.961,79.0934,75.961,78.3103,774000.0],["1996-11-11",77.0574,77.3706,75.0213,75.0213,551760.0],["1996-11-12",75.0213,76.2743,74.3949,75.9611,443720.0],["1996-11-13",74.8647,75.4912,74.7081,75.0213,391160.0],["1996-11-14",74.8647,75.4912,74.7081,75.0213,519000.0],["1996-11-15",76.1177,76.4309,75.3346,75.6478,520120.0],["1996-11-18",75.0213,75.8044,74.8647,75.6478,273440.0],["1996-11-19",75.178,75.9611,75.0213,75.8044,252560.0],["1996-11-20",75.6478,76.2743,75.1779,76.1177,272440.0],["1996-11-21",75.9611,75.9611,74.0816,74.7081,697480.0],["1996-11-22",75.4912,75.961,75.1779,75.3345,580440.0],["1996-11-25",75.8044,78.3103,75.8044,77.8927,444600.0],["1996-11-26",78.3103,78.9368,76.2221,76.2221,480000.0],["1996-11-27",76.0132,76.222,74.7603,75.3867,479640.0],["1996-11-29",75.178,75.3868,74.5515,75.178,149370.0],["1996-12-02",75.3868,75.3868,74.1338,74.3426,266130.0],["1996-12-03",74.7603,74.9691,72.0455,72.8808,413580.0],["1996-12-04",72.672,73.5073,71.2102,72.3327,504870.0],["1996-12-05",72.0455,73.2985,71.2102,71.419,300450.0],["1996-12-06",68.4955,72.2544,68.4955,70.7926,557820.0],["1996-12-09",73.0897,73.7161,72.2544,73.7161,306750.0],["1996-12-10",73.925,74.3426,73.2985,73.7161,260460.0],["1996-12-11",73.0896,73.2985,71.3146,71.8367,275940.0],["1996-12-12",72.8808,73.0897,69.9572,70.1661,378000.0],["1996-12-13",69.7484,70.7925,68.9131,70.5837,286170.0],["1996-12-16",71.2102,71.8367,70.166,70.3749,422310.0],["1996-12-17",69.122,71.4191,69.122,70.7926,345750.0],["1996-12-18",71.8367,72.8808,71.8367,72.2544,278220.0],["1996-12-19",73.0896,74.5514,72.672,74.1338,390150.0],["1996-12-20",77.2662,77.2662,75.5956,75.5956,765960.0],["1996-12-23",76.2221,77.6838,75.3867,76.0132,354030.0],["1996-12-24",76.4309,77.475,76.4309,77.2662,142320.0],["1996-12-26",77.2662,78.1015,77.2662,77.475,226260.0],["1996-12-27",78.3103,78.5191,76.8485,77.0573,175500.0],["1996-12-30",77.2662,79.3545,77.2662,79.1457,270990.0],["1996-12-31",78.9369,79.1457,75.5956,75.8044,306600.0],["1997-01-02",75.3868,76.4309,73.0897,74.3426,473670.0],["1997-01-03",75.1779,76.4309,73.9249,75.3867,439110.0],["1997-01-06",75.178,77.0574,75.178,75.8044,443370.0],["1997-01-07",75.3868,75.3868,73.925,75.178,501750.0],["1997-01-08",75.3867,76.222,74.7603,74.9691,435060.0],["1997-01-09",76.6397,78.1015,76.0132,76.6397,696900.0],["1997-01-10",74.9691,75.8044,74.1338,75.5956,658530.0],["1997-01-13",76.4309,78.9368,76.0133,78.728,475230.0],["1997-01-14",79.1457,81.6516,78.9368,81.0251,587610.0],["1997-01-15",80.1897,80.6074,78.9368,79.7721,447450.0],["1997-01-16",80.1897,80.6074,79.1456,80.3986,229380.0],["1997-01-17",80.3986,85.2016,80.1898,84.5752,761970.0],["1997-01-20",85.2017,87.9165,84.5752,86.8723,518430.0],["1997-01-21",85.6193,86.6635,84.9928,85.6193,680340.0],["1997-01-22",86.4546,90.2135,86.2458,89.587,797430.0],["1997-01-23",89.7959,92.093,87.29,87.4988,659040.0],["1997-01-24",87.0811,87.2899,84.1575,85.4105,611790.0],["1997-01-27",84.3663,85.2016,83.7398,84.3663,315150.0],["1997-01-28",87.2899,87.4987,84.1575,84.9928,541290.0],["1997-01-29",85.2016,85.8281,83.1134,85.2016,499800.0],["1997-01-30",87.1285,88.1757,87.1285,87.9663,636690.0],["1997-01-31",90.0607,90.2702,87.1285,87.7568,517560.0],["1997-02-03",89.8513,91.3174,88.1758,91.3174,405630.0],["1997-02-04",90.8985,92.1552,90.4796,91.3174,282570.0],["1997-02-05",92.1552,92.3646,87.9663,89.4324,698250.0],["1997-02-06",88.3852,89.6419,88.1758,89.0135,499680.0],["1997-02-07",90.2701,90.689,86.919,87.9663,713730.0],["1997-02-10",88.1758,88.8041,86.7097,86.9191,700740.0],["1997-02-11",86.9191,88.5946,86.5002,88.3852,289800.0],["1997-02-12",90.0607,93.4118,89.8513,92.993,651300.0],["1997-02-13",93.8307,96.763,93.8307,94.878,761160.0],["1997-02-14",95.0874,95.0874,92.7835,92.993,481560.0],["1997-02-18",92.7835,97.6007,92.7835,97.6007,564900.0],["1997-02-19",97.1819,97.8102,95.7158,96.1346,470340.0],["1997-02-20",95.0874,95.0874,91.5268,92.1552,637260.0],["1997-02-21",91.9457,92.5741,90.8985,91.7363,326460.0],["1997-02-24",91.3174,93.8307,91.108,93.4119,318720.0],["1997-02-25",95.9252,96.763,94.2496,96.763,470880.0],["1997-02-26",96.1346,96.3441,92.5741,92.993,637860.0],["1997-02-27",92.5741,92.7835,89.0135,89.223,572580.0],["1997-02-28",88.8041,90.8985,87.5475,89.8513,545340.0],["1997-03-03",88.8041,92.1552,88.3852,91.5269,323850.0],["1997-03-04",91.9457,92.3646,88.1757,88.1757,424680.0],["1997-03-05",88.3852,91.5269,88.3852,91.5269,571710.0],["1997-03-06",92.3646,92.993,91.108,91.5269,497700.0],["1997-03-07",91.7363,94.0402,91.5268,92.993,394200.0],["1997-03-10",93.2024,95.7157,91.3174,94.878,380310.0],["1997-03-11",94.459,95.2968,93.4118,94.0401,227220.0],["1997-03-12",93.6213,94.0402,90.4796,91.5269,276780.0],["1997-03-13",92.7835,94.2496,87.9663,88.5946,874830.0],["1997-03-14",89.0135,90.0607,87.5474,89.223,635310.0],["1997-03-17",89.223,89.223,83.568,86.9191,760740.0],["1997-03-18",87.9663,88.8041,86.9191,88.1757,539790.0],["1997-03-19",87.9663,87.9663,86.2908,87.338,327960.0],["1997-03-20",87.7569,87.7569,84.6152,84.6152,396180.0],["1997-03-21",85.453,87.1285,85.0341,85.0341,510750.0],["1997-03-24",85.6624,89.6418,85.2435,89.223,385440.0],["1997-03-25",89.4324,90.8985,88.8041,90.0607,439560.0],["1997-03-26",90.8985,90.8985,87.338,87.5474,363390.0],["1997-03-27",88.3852,88.3852,83.3585,85.2435,529050.0],["1997-03-31",84.1963,84.4058,77.913,80.4263,1020810.0],["1997-04-01",80.0074,84.8246,79.798,83.568,900810.0],["1997-04-02",83.3585,83.3585,78.5413,79.1697,684840.0],["1997-04-03",77.913,82.1019,77.7036,81.0547,696990.0],["1997-04-04",78.9602,81.0547,78.9602,80.4263,712380.0],["1997-04-07",81.683,83.7774,81.4735,82.1018,724350.0],["1997-04-08",82.1019,83.1491,81.0547,82.5208,458640.0],["1997-04-09",83.568,85.0341,81.4736,82.5208,552300.0],["1997-04-10",82.5207,83.3585,81.683,82.1018,386220.0],["1997-04-11",80.4263,80.8452,77.4941,77.7035,638970.0],["1997-04-14",78.9602,81.2641,78.5413,81.0547,464280.0],["1997-04-15",83.9869,84.8247,82.9397,84.1963,985920.0],["1997-04-16",84.6152,85.6624,82.7302,85.453,625590.0],["1997-04-17",85.0341,85.6624,83.9869,83.9869,325890.0],["1997-04-18",84.1963,84.8247,83.568,83.7774,228900.0],["1997-04-21",83.7774,84.1963,80.2169,81.0547,384720.0],["1997-04-22",81.2641,84.8247,81.2641,83.9869,624810.0],["1997-04-23",84.1963,84.4058,83.3586,83.7774,372000.0],["1997-04-24",83.9869,85.0341,82.1019,82.3113,284130.0],["1997-04-25",82.3113,83.1491,81.2641,81.8924,300300.0],["1997-04-28",81.8925,85.0341,81.683,84.1963,425070.0],["1997-04-29",88.5946,92.5741,87.5474,92.1552,1067700.0],["1997-04-30",91.7363,94.6685,90.4796,92.993,1124820.0],["1997-05-01",93.035,93.875,90.5148,90.7248,541110.0],["1997-05-02",90.0948,92.825,90.0948,91.7749,652140.0],["1997-05-05",92.1949,95.9751,92.1949,94.715,603240.0],["1997-05-06",94.085,96.3951,93.875,95.5551,536220.0],["1997-05-07",95.5551,95.5551,91.1449,91.3549,423450.0],["1997-05-08",90.9348,94.925,90.0948,93.875,608520.0],["1997-05-09",95.3451,95.7651,90.9348,92.4049,681270.0],["1997-05-12",92.4049,93.875,92.1949,93.455,358080.0],["1997-05-13",93.455,96.1851,93.0349,94.295,551460.0],["1997-05-14",95.5551,95.7651,94.295,94.715,440250.0],["1997-05-15",95.1351,95.5551,93.875,94.085,287490.0],["1997-05-16",94.295,95.1351,92.1949,92.825,352620.0],["1997-05-19",92.615,93.875,92.1949,93.665,269940.0],["1997-05-20",93.245,97.0252,91.5649,96.8152,522660.0],["1997-05-21",97.0252,97.8652,93.455,93.875,583350.0],["1997-05-22",93.455,93.875,92.8249,93.245,415170.0],["1997-05-23",94.505,95.135,93.875,94.925,336930.0],["1997-05-27",93.035,94.9251,93.035,94.085,307890.0],["1997-05-28",93.665,94.7151,92.4049,93.455,388560.0],["1997-05-29",93.875,94.295,91.5649,91.7749,373440.0],["1997-05-30",89.4647,93.0349,89.4647,92.4049,768180.0],["1997-06-02",93.455,93.665,91.3549,92.1949,540630.0],["1997-06-03",91.9849,94.5051,91.7749,93.665,578190.0],["1997-06-04",93.455,93.875,92.6149,92.825,316110.0],["1997-06-05",93.2449,94.925,92.8249,94.295,357780.0],["1997-06-06",93.875,97.6552,93.665,97.2352,471660.0],["1997-06-09",97.6552,98.9153,97.0252,98.2852,508830.0],["1997-06-10",98.7052,101.4354,98.7052,100.8054,591000.0],["1997-06-11",101.2254,102.9055,101.0154,102.4855,580380.0],["1997-06-12",103.7455,106.2656,103.1155,105.6356,549750.0],["1997-06-13",106.2656,107.9457,105.2156,106.8957,596010.0],["1997-06-16",107.1058,107.3158,104.7956,105.0056,398730.0],["1997-06-17",104.7956,107.3157,103.5355,106.8957,531000.0],["1997-06-18",105.6356,108.9958,105.2156,108.5758,473280.0],["1997-06-19",108.5758,109.4158,107.5257,108.7858,429690.0],["1997-06-20",108.7858,111.0959,108.7858,110.8859,575670.0],["1997-06-23",110.0459,110.6759,106.6857,106.6857,363510.0],["1997-06-24",108.2607,109.2058,106.2656,108.1557,442800.0],["1997-06-25",107.9457,110.7809,107.4207,107.7357,470580.0],["1997-06-26",108.0508,108.3658,104.5856,106.2657,542100.0],["1997-06-27",107.1057,108.1558,106.3707,107.1057,341520.0],["1997-06-30",107.2107,107.3157,105.1106,105.9507,500190.0],["1997-07-01",107.1057,109.7308,106.3706,108.7858,485070.0],["1997-07-02",108.7858,112.356,107.7357,112.356,382620.0],["1997-07-03",112.776,113.6161,110.0459,112.041,630270.0],["1997-07-07",112.776,115.6111,112.776,113.511,493170.0],["1997-07-08",113.616,115.1911,111.5159,112.356,406320.0],["1997-07-09",112.566,113.196,110.6759,110.8859,574230.0],["1997-07-10",110.8859,112.881,110.8859,112.146,408930.0],["1997-07-11",112.566,112.776,110.9909,111.201,393210.0],["1997-07-14",110.8859,111.0959,108.7858,109.5208,510060.0],["1997-07-15",112.146,112.9861,109.7309,111.306,685320.0],["1997-07-16",112.566,115.9262,111.7259,115.0861,598800.0],["1997-07-17",114.6662,114.9812,113.5111,113.8261,370860.0],["1997-07-18",113.616,113.9311,110.5709,111.8309,460560.0],["1997-07-21",111.621,111.936,110.0459,110.466,278640.0],["1997-07-22",110.8859,114.6661,110.2559,113.9311,462420.0],["1997-07-23",115.2962,115.6112,113.5111,114.7711,337920.0],["1997-07-24",115.6111,119.1813,114.5611,118.8663,418290.0],["1997-07-25",119.2864,120.1264,116.8712,117.0812,469800.0],["1997-07-28",117.8164,118.1314,115.0862,116.9763,352980.0],["1997-07-29",116.9762,120.8614,116.0312,119.9164,340530.0],["1997-07-30",120.1264,123.6966,118.6563,120.5464,469980.0],["1997-07-31",121.4303,121.8512,119.2206,121.1146,511950.0],["1997-08-01",121.2199,122.2721,117.8527,119.4311,382440.0],["1997-08-04",118.484,118.484,115.9586,117.2213,652890.0],["1997-08-05",117.2213,117.7474,116.169,117.6422,284670.0],["1997-08-06",117.7474,119.1153,116.9056,117.8526,522060.0],["1997-08-07",119.1154,119.1154,115.5377,115.5377,377190.0],["1997-08-08",115.3273,115.3273,110.1712,111.3287,775890.0],["1997-08-11",111.96,114.0645,111.7495,113.4331,422220.0],["1997-08-12",114.8011,115.1167,110.6973,110.9077,436860.0],["1997-08-13",114.4854,114.5906,111.96,114.3802,742560.0],["1997-08-14",115.3272,115.8533,113.4331,114.9063,493680.0],["1997-08-15",113.5384,114.0645,110.6973,110.9077,428610.0],["1997-08-18",112.2757,113.0123,107.8562,112.3809,588540.0],["1997-08-19",111.8548,114.8011,110.6973,114.6959,557940.0],["1997-08-20",114.4854,115.9586,113.4332,115.9586,330000.0],["1997-08-21",117.6422,117.6422,111.2234,113.4331,435510.0],["1997-08-22",110.2764,112.8018,109.9607,112.4861,522810.0],["1997-08-25",112.9071,113.2227,110.4869,111.5391,269250.0],["1997-08-26",110.3816,111.5391,108.5928,109.2241,321810.0],["1997-08-27",109.4346,110.066,106.0674,108.1719,570300.0],["1997-08-28",107.3301,110.4868,106.9092,107.751,375000.0],["1997-08-29",106.804,109.0137,106.6987,106.9092,352770.0],["1997-09-02",109.8555,112.907,108.698,112.5913,429750.0],["1997-09-03",112.6966,116.2743,112.6966,114.0645,477870.0],["1997-09-04",114.0645,115.1168,112.3809,113.6436,348600.0],["1997-09-05",113.7489,115.6429,112.1705,113.6436,463050.0],["1997-09-08",114.4854,114.8011,113.7489,113.7489,213810.0],["1997-09-09",113.6436,115.0115,113.0123,114.6959,303600.0],["1997-09-10",113.8541,113.8541,111.1182,111.3287,363090.0],["1997-09-11",110.8025,110.9077,106.9092,109.4346,374250.0],["1997-09-12",110.066,111.7496,108.9085,111.5391,357660.0],["1997-09-15",111.8548,113.1175,111.2234,111.6444,288150.0],["1997-09-16",113.5384,118.6945,113.4332,118.1683,667140.0],["1997-09-17",119.5363,119.5363,116.6952,117.6422,463770.0],["1997-09-18",118.484,123.5348,116.6951,119.1153,806790.0],["1997-09-19",118.6944,119.5362,117.7474,118.7997,375450.0],["1997-09-22",119.9572,122.3774,119.6415,121.7461,281790.0],["1997-09-23",120.7989,121.5355,118.5892,121.3251,259890.0],["1997-09-24",119.9571,122.1668,116.5899,116.9056,2195580.0],["1997-09-25",118.0631,118.7997,115.3272,115.4325,1291260.0],["1997-09-26",116.2743,116.5899,115.6429,116.4847,755370.0],["1997-09-29",116.3795,116.3795,112.8018,115.222,937710.0],["1997-09-30",114.9063,116.3795,114.5907,115.0116,840450.0],["1997-10-01",117.4317,117.6422,115.5377,116.6951,1066500.0],["1997-10-02",116.5899,117.7474,116.2742,117.7474,589170.0],["1997-10-03",120.9041,121.4303,119.9571,120.6937,1357770.0],["1997-10-06",122.9035,125.8498,121.6408,125.3237,954240.0],["1997-10-07",125.3236,128.3752,124.0609,126.6916,863040.0],["1997-10-08",126.6916,127.4282,124.4819,125.5341,562410.0],["1997-10-09",123.7452,125.4288,123.3243,125.4288,539820.0],["1997-10-10",124.4818,125.4288,123.5348,125.4288,347640.0],["1997-10-13",126.7968,127.5334,126.0603,126.7968,487890.0],["1997-10-14",127.2177,127.8491,125.008,127.0073,386700.0],["1997-10-15",125.7446,127.4282,125.1132,125.7446,634500.0],["1997-10-16",127.0073,127.0073,123.9558,124.3767,614310.0],["1997-10-17",124.3766,124.3766,120.1676,122.693,727050.0],["1997-10-20",123.5348,123.8505,122.1669,123.6401,353220.0],["1997-10-21",124.5871,127.5334,124.2714,126.5864,535710.0],["1997-10-22",127.2177,128.6909,126.5864,128.5856,877230.0],["1997-10-23",127.7438,127.8491,124.7975,125.955,860010.0],["1997-10-24",127.1125,127.3229,121.2198,122.7982,948870.0],["1997-10-27",121.8512,122.693,109.4346,109.4346,1120050.0],["1997-10-28",109.4346,118.9049,108.9085,117.537,1850340.0],["1997-10-29",118.5892,119.7467,117.116,118.6944,976230.0],["1997-10-30",117.2604,118.5258,116.2058,117.1549,859830.0],["1997-10-31",119.7911,119.7911,116.4167,118.1039,836850.0],["1997-11-03",119.3693,120.7402,118.7366,120.4238,500310.0],["1997-11-04",120.6347,124.0091,119.6857,123.0601,508890.0],["1997-11-05",125.6963,127.8053,123.5873,125.8018,786510.0],["1997-11-06",126.0126,128.2271,125.2745,126.9617,649680.0],["1997-11-07",125.0637,125.5909,123.0601,125.1691,590220.0],["1997-11-10",127.1726,127.2781,123.1655,123.271,652830.0],["1997-11-11",123.271,124.2201,120.213,121.7947,549720.0],["1997-11-12",120.1075,121.2675,115.5732,116.3113,592890.0],["1997-11-13",117.893,117.893,111.8824,117.4712,907050.0],["1997-11-14",117.893,120.1075,117.2603,119.1584,686100.0],["1997-11-17",121.162,126.1182,121.0566,124.0092,546420.0],["1997-11-18",123.7983,124.2201,121.2675,121.7947,505080.0],["1997-11-19",121.7947,124.9582,121.3729,123.9037,416790.0],["1997-11-20",125.7491,130.3362,125.4328,129.0708,798360.0],["1997-11-21",129.2288,130.1779,126.8562,127.6471,576520.0],["1997-11-24",127.6471,127.6471,124.3254,125.2745,484740.0],["1997-11-25",127.8053,127.9634,122.111,124.9581,430720.0],["1997-11-26",126.5399,127.6471,124.0091,124.6418,475880.0],["1997-11-28",127.4889,129.5452,125.1163,128.7543,380880.0],["1997-12-01",129.0708,137.7704,128.9126,136.8214,942280.0],["1997-12-02",136.8213,139.9848,135.2395,138.8775,654320.0],["1997-12-03",141.092,144.0974,139.1939,142.9901,965900.0],["1997-12-04",142.9901,145.2046,141.7247,141.8829,869380.0],["1997-12-05",139.5103,142.9902,138.7195,141.7248,976540.0],["1997-12-08",141.4084,141.8829,139.8266,140.7757,541980.0],["1997-12-09",141.092,141.092,137.2958,137.7703,559800.0],["1997-12-10",136.6631,136.6631,134.765,135.8722,723840.0],["1997-12-11",133.4996,133.9741,129.7034,132.5506,713380.0],["1997-12-12",134.7651,135.3978,132.5506,133.3415,634020.0],["1997-12-15",133.9741,138.0867,133.9741,136.3468,688880.0],["1997-12-16",138.8775,141.5665,138.403,138.8775,595180.0],["1997-12-17",141.4084,141.7247,138.8776,141.5666,565900.0],["1997-12-18",141.5666,141.7247,136.0304,139.5103,769460.0],["1997-12-19",135.5558,136.1885,129.0707,134.1323,1097020.0],["1997-12-22",134.1323,135.2395,130.3361,131.6015,657120.0],["1997-12-23",131.6015,133.9742,131.4434,132.7088,428240.0],["1997-12-24",132.7088,133.3415,129.3871,130.3361,253580.0],["1997-12-26",129.8616,132.076,129.8616,130.4943,118660.0],["1997-12-29",131.6015,133.1833,130.6525,131.9179,379540.0],["1997-12-30",131.7597,136.0304,131.7597,136.0304,389380.0],["1997-12-31",136.0304,136.3468,133.816,136.3468,396280.0],["1998-01-02",136.6631,136.6631,134.4486,135.3977,428840.0],["1998-01-05",137.2958,137.6121,132.3923,134.4486,758840.0],["1998-01-06",132.8669,136.3468,132.7088,135.0814,787820.0],["1998-01-07",135.5559,136.5049,128.9125,130.6524,813260.0],["1998-01-08",127.9634,129.5452,126.5399,127.1726,700740.0],["1998-01-09",126.6981,127.489,118.3148,120.6874,1406920.0],["1998-01-12",114.5186,122.5855,114.2022,119.5802,1137520.0],["1998-01-13",124.0091,125.749,123.5346,125.5909,806960.0],["1998-01-14",126.3817,128.2798,125.749,127.1726,724820.0],["1998-01-15",127.0145,127.8053,125.5909,125.9072,462240.0],["1998-01-16",127.0144,129.2289,127.0144,128.2798,603980.0],["1998-01-20",129.2289,129.8616,124.9582,128.438,763960.0],["1998-01-21",128.438,128.438,125.4327,126.5399,572420.0],["1998-01-22",124.6419,125.2746,121.6365,122.2692,1081760.0],["1998-01-23",122.9019,124.3255,118.3148,121.4783,725080.0],["1998-01-26",121.1619,123.3764,118.6311,119.1056,539000.0],["1998-01-27",119.1056,126.0653,119.1056,124.9581,693440.0],["1998-01-28",126.5399,127.8053,124.8,126.8563,715120.0],["1998-01-29",126.5399,129.5453,125.7491,126.8563,604140.0],["1998-01-30",126.8562,128.2798,125.2745,125.4326,399300.0],["1998-02-02",128.1217,132.2342,128.1217,131.9179,871360.0],["1998-02-03",131.2852,135.0814,130.6525,134.765,940580.0],["1998-02-04",133.816,135.0814,132.7088,134.6069,642060.0],["1998-02-05",135.241,135.3996,132.2286,134.4483,430660.0],["1998-02-06",134.1312,135.7167,133.4971,134.2898,474320.0],["1998-02-09",135.0824,135.5581,133.1799,134.7653,538120.0],["1998-02-10",135.3996,139.3633,134.4483,137.9364,643160.0],["1998-02-11",138.0949,139.3633,137.3021,137.3021,325980.0],["1998-02-12",137.3021,140.7902,135.0825,139.2047,489680.0],["1998-02-13",138.2534,139.6804,137.7778,138.5705,364760.0],["1998-02-17",140.6317,141.9,139.6804,140.156,435540.0],["1998-02-18",140.7902,141.7415,140.156,141.4244,379540.0],["1998-02-19",141.4243,141.4243,138.5705,139.8388,503660.0],["1998-02-20",141.2658,142.6927,139.9974,142.2171,574480.0],["1998-02-23",142.2172,142.5343,140.7903,141.1073,528240.0],["1998-02-24",140.7902,141.2658,139.0462,139.6803,469860.0],["1998-02-25",141.4244,142.8513,140.9487,142.0586,432240.0],["1998-02-26",140.9487,142.0586,140.3146,142.0586,280000.0],["1998-02-27",141.7415,141.7415,139.839,141.1073,315920.0],["1998-03-02",139.6804,141.5829,138.0949,139.2047,351860.0],["1998-03-03",137.7778,141.583,137.6193,141.1073,426900.0],["1998-03-04",141.2658,143.0098,138.5705,139.8388,398980.0],["1998-03-05",138.2535,141.1073,137.1437,141.1073,417900.0],["1998-03-06",140.9487,143.0099,139.2047,141.4244,587820.0],["1998-03-09",140.9487,144.2782,140.3145,140.7902,486520.0],["1998-03-10",145.8637,147.1321,143.327,146.4979,653380.0],["1998-03-11",148.5589,150.4615,147.9248,149.6688,907440.0],["1998-03-12",149.6689,154.1082,149.1932,152.2056,455960.0],["1998-03-13",153.9498,154.901,151.8886,153.157,390920.0],["1998-03-16",152.5227,154.1082,151.2543,152.8398,541500.0],["1998-03-17",153.3155,155.3766,152.5228,154.7424,600620.0],["1998-03-18",152.2056,154.7423,152.2056,153.791,399380.0],["1998-03-19",153.6326,155.3766,153.474,154.2668,345800.0],["1998-03-20",155.0594,159.1817,154.1081,157.2791,766560.0],["1998-03-23",155.8522,156.0107,153.4739,153.6325,526900.0],["1998-03-24",156.4864,157.4376,155.0594,157.2791,391660.0],["1998-03-25",159.8159,160.6086,157.5962,158.5475,775460.0],["1998-03-26",158.8646,160.133,158.0719,160.133,547460.0],["1998-03-27",159.9744,160.7671,156.1693,157.2791,520200.0],["1998-03-30",156.645,157.1206,150.9373,153.474,577820.0],["1998-03-31",154.1082,155.0595,150.9372,152.2056,690140.0],["1998-04-01",153.3155,153.3155,150.1445,151.2543,913580.0],["1998-04-02",152.5227,155.6937,151.8885,155.3766,618920.0],["1998-04-03",156.9621,157.7548,155.3766,156.4865,558040.0],["1998-04-06",170.5971,186.4519,170.5971,185.1835,3992760.0],["1998-04-07",178.2074,180.11,169.3288,173.451,2000920.0],["1998-04-08",173.7682,173.9267,169.3288,170.5972,1477160.0],["1998-04-09",170.28,171.8655,169.6458,170.7556,955480.0],["1998-04-13",171.2314,171.2314,163.304,168.6946,1137200.0],["1998-04-14",168.853,169.8043,166.9505,169.6458,781800.0],["1998-04-15",169.9629,169.9629,163.9381,164.2552,735040.0],["1998-04-16",164.0966,164.0966,160.6086,160.6086,595940.0],["1998-04-17",162.3526,165.2065,161.7185,164.2552,703960.0],["1998-04-20",167.109,167.4261,161.5599,163.3039,835000.0],["1998-04-21",164.5723,165.5236,163.621,164.8894,896540.0],["1998-04-22",165.5236,166.6335,164.0967,165.5236,531760.0],["1998-04-23",162.6697,163.7795,161.5599,161.7184,418980.0],["1998-04-24",162.0356,163.621,158.389,159.4988,603600.0],["1998-04-27",154.9009,157.2791,151.4129,155.3766,916460.0],["1998-04-28",157.2792,159.8159,152.5227,154.1082,683260.0],["1998-04-29",155.0594,155.6936,152.5226,153.9496,771080.0],["1998-04-30",156.6505,158.8748,155.0618,155.5384,900180.0],["1998-05-01",157.6038,158.8748,156.9683,158.0804,558420.0],["1998-05-04",158.7158,160.1457,157.286,157.286,427680.0],["1998-05-05",159.1925,159.1925,154.5851,155.3795,534500.0],["1998-05-06",155.6972,156.4916,152.202,152.202,535460.0],["1998-05-07",152.6787,154.1085,151.4077,153.1553,613180.0],["1998-05-08",152.9964,155.5384,150.931,151.5665,856480.0],["1998-05-11",152.3608,155.0617,152.3608,154.2673,625340.0],["1998-05-12",154.5851,157.6037,153.7907,157.4448,908080.0],["1998-05-13",158.2393,158.5571,156.1739,156.6506,588880.0],["1998-05-14",155.3795,157.1272,153.9497,154.4263,510200.0],["1998-05-15",156.1738,159.9868,155.0617,159.1924,888000.0],["1998-05-18",159.0336,162.0522,158.5569,159.1924,807880.0],["1998-05-19",161.7345,162.5289,160.7813,161.5756,744420.0],["1998-05-20",163.9588,164.912,162.0523,164.912,641640.0],["1998-05-21",165.2296,165.2296,161.0989,161.2578,488120.0],["1998-05-22",161.7345,162.0523,160.1458,160.4635,356920.0],["1998-05-26",163.4822,163.4822,159.5103,159.5103,452860.0],["1998-05-27",157.6038,158.2393,152.6787,155.2207,733220.0],["1998-05-28",154.9029,157.1272,154.9029,156.6506,463160.0],["1998-05-29",158.557,158.557,155.0618,155.6973,429580.0],["1998-06-01",155.2206,160.1458,155.0618,160.1458,514700.0],["1998-06-02",160.1458,162.3701,160.1458,162.3701,659320.0],["1998-06-03",162.6878,163.3233,158.7159,158.8748,526240.0],["1998-06-04",158.8748,160.4635,157.6038,160.4635,500760.0],["1998-06-05",161.2578,163.7998,159.828,163.641,601840.0],["1998-06-08",165.0709,165.5475,163.9588,164.912,712660.0],["1998-06-09",165.5475,166.0241,163.7998,164.2765,511620.0],["1998-06-10",163.6409,164.4353,161.4167,161.7345,583200.0],["1998-06-11",161.5756,162.5288,157.1271,157.6037,579380.0],["1998-06-12",156.4916,158.2392,154.744,158.2392,577100.0],["1998-06-15",156.015,156.015,152.0431,152.202,936980.0],["1998-06-16",152.202,153.6319,150.2955,152.5198,953540.0],["1998-06-17",152.5197,158.8747,152.5197,157.6037,1245180.0],["1998-06-18",158.5571,158.5571,155.6973,156.6506,985500.0],["1998-06-19",157.9216,157.9216,154.7441,155.8562,749280.0],["1998-06-22",155.6972,156.3327,154.1084,154.2673,562420.0],["1998-06-23",155.5384,156.3328,154.5852,154.9029,588120.0],["1998-06-24",154.9029,159.9869,154.1085,159.3514,1094100.0],["1998-06-25",160.1457,161.5756,156.8094,157.6037,958580.0],["1998-06-26",159.0336,159.1924,154.744,156.3327,574220.0],["1998-06-29",156.3328,157.9216,156.0151,156.174,663260.0],["1998-06-30",156.4916,156.6505,153.3141,154.1085,537460.0],["1998-07-01",156.1739,160.6224,155.3795,160.4635,819400.0],["1998-07-02",160.4635,162.5288,159.6691,161.7345,511880.0],["1998-07-06",163.1644,163.1644,160.3046,162.2111,701240.0],["1998-07-07",163.3233,166.8185,161.4168,164.1176,1133880.0],["1998-07-08",171.5848,176.3511,170.3138,176.0333,2384260.0],["1998-07-09",175.3978,176.9865,173.0146,173.809,992160.0],["1998-07-10",174.4445,177.1454,172.538,175.3978,924340.0],["1998-07-13",176.0333,179.8463,174.7623,178.0986,887100.0],["1998-07-14",179.6873,181.435,179.0518,180.6406,778920.0],["1998-07-15",183.3415,183.5004,178.5753,178.893,974560.0],["1998-07-16",178.7341,181.1172,176.8276,180.3228,550860.0],["1998-07-17",180.9584,183.5004,179.3696,182.2294,665420.0],["1998-07-20",183.1826,185.248,182.3883,184.6125,854920.0],["1998-07-21",184.6125,185.4069,175.2389,175.3978,1007400.0],["1998-07-22",175.2389,178.0987,173.1736,176.0333,961420.0],["1998-07-23",176.8276,176.9865,169.996,170.6315,669340.0],["1998-07-24",172.6969,173.1735,165.5475,169.0428,794000.0],["1998-07-27",167.1362,172.2202,165.5475,171.5847,799740.0],["1998-07-28",170.6315,171.1081,164.5942,167.7717,851200.0],["1998-07-29",168.7251,170.3138,166.1831,168.4073,715140.0],["1998-07-30",169.999,174.1376,168.8848,173.9784,862880.0],["1998-07-31",173.8192,176.0477,167.6114,171.2724,876240.0],["1998-08-03",170.6357,171.2724,166.0196,166.338,675480.0],["1998-08-04",168.0889,168.7256,157.265,157.4242,1578940.0],["1998-08-05",158.8567,162.1994,154.7181,159.8117,1154860.0],["1998-08-06",159.1751,161.7219,157.4242,160.7669,871180.0],["1998-08-07",161.4035,162.1994,155.6732,155.8324,946540.0],["1998-08-10",155.6732,157.1058,154.2406,156.7874,813160.0],["1998-08-11",151.5347,152.1714,146.2819,149.6246,1793420.0],["1998-08-12",154.3998,154.3998,149.6246,150.7388,1416160.0],["1998-08-13",150.2612,151.3754,144.0534,144.5309,1214620.0],["1998-08-14",146.7595,148.6696,141.5067,142.621,1075800.0],["1998-08-17",140.8699,148.192,140.5516,148.192,1031860.0],["1998-08-18",149.6246,152.3306,147.5553,151.6939,884680.0],["1998-08-19",153.1264,153.2856,147.5553,148.192,726920.0],["1998-08-20",147.0778,147.3961,142.78,143.0984,924780.0],["1998-08-21",139.7558,140.5516,133.3888,139.1191,1844280.0],["1998-08-24",141.3474,142.1433,136.5722,137.2089,1047560.0],["1998-08-25",141.9841,143.0984,138.9598,140.3924,971040.0],["1998-08-26",136.8906,139.7558,136.0947,139.1191,1022980.0],["1998-08-27",133.3887,134.5029,127.3401,128.6135,2034140.0],["1998-08-28",130.6827,131.1602,120.3363,123.0423,2350120.0],["1998-08-31",124.4749,126.7034,111.4226,113.0143,2153160.0],["1998-09-01",112.3776,113.9694,101.2354,110.4675,3213880.0],["1998-09-02",110.3084,118.4263,109.99,113.3327,2450740.0],["1998-09-03",107.7615,110.1492,101.8721,104.7372,2576760.0],["1998-09-04",104.4188,106.0106,95.505,99.4844,3363060.0],["1998-09-08",112.0592,113.651,104.578,107.4432,3202680.0],["1998-09-09",106.9657,106.9657,101.2354,102.0312,2126740.0],["1998-09-10",96.7784,100.5986,94.7091,100.5986,3020060.0],["1998-09-11",99.3253,104.7372,94.55,104.1005,3421300.0],["1998-09-14",106.8064,110.1491,104.2596,105.6922,2488380.0],["1998-09-15",104.4189,109.5125,102.3496,109.3533,1638040.0],["1998-09-16",110.1492,112.2184,108.2391,109.8308,1935120.0],["1998-09-17",101.5537,104.4189,101.5537,103.623,1732500.0],["1998-09-18",102.9863,104.8964,101.2354,102.3496,1582060.0],["1998-09-21",99.3252,101.7128,96.7784,100.917,2307820.0],["1998-09-22",102.5088,102.8271,98.3702,100.2803,1421440.0],["1998-09-23",101.5537,109.5125,100.5987,109.3533,2557540.0],["1998-09-24",109.1941,109.1941,100.2803,103.1454,2908480.0],["1998-09-25",99.4845,105.6923,97.7336,102.5088,2648240.0],["1998-09-28",104.4188,106.6473,101.3945,103.1454,1648480.0],["1998-09-29",104.4189,105.6923,99.4845,99.8028,2146840.0],["1998-09-30",98.0519,99.1661,94.7092,95.5051,2694280.0],["1998-10-01",92.3215,94.7092,88.9789,91.0481,3038020.0],["1998-10-02",90.4115,98.211,88.5014,98.211,3429780.0],["1998-10-05",94.55,94.55,86.5913,87.8647,3137140.0],["1998-10-06",88.183,92.0032,85.477,87.8647,3062840.0],["1998-10-07",86.5912,87.5463,79.11,80.8609,3172560.0],["1998-10-08",77.9958,83.7261,72.5838,82.771,4834680.0],["1998-10-09",84.0445,90.7298,81.6568,90.2523,4607200.0],["1998-10-12",94.2316,95.505,88.8197,88.9789,3079260.0],["1998-10-13",89.1381,92.0032,86.5913,88.7401,2394580.0],["1998-10-14",87.7054,91.3665,85.6362,90.7298,2115080.0],["1998-10-15",90.4115,105.3739,89.138,101.3945,4305400.0],["1998-10-16",103.623,107.4432,102.8271,106.4881,6714220.0],["1998-10-19",105.5331,110.1492,104.2597,108.8758,3057660.0],["1998-10-20",114.2877,118.1079,113.0143,115.4019,4678260.0],["1998-10-21",117.7895,119.0629,111.4225,111.9001,3327560.0],["1998-10-22",112.3776,116.0386,110.945,114.7652,2489480.0],["1998-10-23",114.1286,119.5405,113.651,118.7446,2390060.0],["1998-10-26",119.6997,119.6997,116.8345,117.9488,1639120.0],["1998-10-27",118.2671,119.3813,109.8308,110.945,3509780.0],["1998-10-28",110.7858,114.7652,108.7166,112.8551,2589560.0],["1998-10-29",111.877,116.3521,111.0779,116.3521,2338620.0],["1998-10-30",118.5896,121.7861,117.9503,120.1879,2551840.0],["1998-11-02",119.5486,120.3478,114.5941,117.9504,4682080.0],["1998-11-03",115.0735,115.8726,111.2377,112.836,4610800.0],["1998-11-04",115.0735,115.8726,111.2377,112.836,4157840.0],["1998-11-05",112.1967,116.3521,111.2377,115.0735,3215240.0],["1998-11-06",115.7128,120.1879,115.3932,117.9504,2819780.0],["1998-11-09",116.9914,117.6307,112.9958,114.7539,3066320.0],["1998-11-10",113.9547,114.4342,110.9181,111.2377,2183980.0],["1998-11-11",112.5163,113.1556,106.6028,108.3609,2676660.0],["1998-11-12",107.402,110.119,106.2832,107.2421,2089000.0],["1998-11-13",108.3609,111.2377,108.2011,110.9181,1974020.0],["1998-11-16",113.6351,114.2744,111.2377,112.836,1927060.0],["1998-11-17",113.1556,120.1879,112.0368,115.8726,3830240.0],["1998-11-18",116.9914,117.9503,112.0368,113.1556,2881760.0],["1998-11-19",114.594,114.9137,112.5163,113.6351,1871100.0],["1998-11-20",114.9137,116.8316,113.7949,115.2333,2923580.0],["1998-11-23",118.9093,125.3022,118.27,125.3022,4478120.0],["1998-11-24",125.3023,132.814,124.8228,129.4577,3836840.0],["1998-11-25",131.0559,134.2524,130.7363,133.9328,1889540.0],["1998-11-27",134.4122,136.1703,134.4122,135.2114,892580.0],["1998-11-30",134.4123,134.5721,127.8595,128.4988,2063440.0],["1998-12-01",124.6629,128.1791,122.9049,127.8594,2291020.0],["1998-12-02",126.9006,130.8962,126.2613,128.6586,1852540.0],["1998-12-03",127.6997,127.8595,122.7451,123.2246,2681740.0],["1998-12-04",125.6219,126.9005,122.1058,126.7407,2304760.0],["1998-12-07",127.3801,128.6586,125.1425,125.4622,1407160.0],["1998-12-08",126.2612,127.5398,124.0237,124.0237,1593860.0],["1998-12-09",126.5808,127.5398,123.5442,125.9415,1786380.0],["1998-12-10",125.6219,125.7817,122.2656,122.5852,1189540.0],["1998-12-11",121.4665,122.1058,119.0691,122.1058,1632620.0],["1998-12-14",121.4664,121.6262,116.352,117.7905,1874020.0],["1998-12-15",118.4298,125.6219,116.6717,124.6629,2410900.0],["1998-12-16",126.421,126.9005,121.4665,121.7861,1627320.0],["1998-12-17",124.8228,128.0193,124.8228,127.8594,2438880.0],["1998-12-18",128.1791,129.138,126.5808,127.5398,1735180.0],["1998-12-21",127.5398,133.1336,127.0603,130.7362,2021200.0],["1998-12-22",130.5765,131.3756,128.1791,128.9782,1088040.0],["1998-12-23",130.2568,133.2935,129.7774,132.3345,1509980.0],["1998-12-24",132.3344,133.1336,131.3755,132.0148,441960.0],["1998-12-28",132.1747,133.4533,130.2568,130.5765,870480.0],["1998-12-29",130.4166,130.8961,127.8594,130.4166,1079300.0],["1998-12-30",129.9372,130.7364,127.6997,129.2979,1077620.0],["1998-12-31",128.3389,129.9372,126.5808,127.0603,1027340.0],["1999-01-04",128.1792,132.4944,127.3801,128.6586,1737460.0],["1999-01-05",129.2979,131.6952,129.2979,131.0559,1451560.0],["1999-01-06",133.1337,140.0061,133.1337,139.0471,3415640.0],["1999-01-07",137.4488,151.0339,136.8096,149.5955,3984300.0],["1999-01-08",150.8741,151.9929,145.2802,148.1571,2854580.0],["1999-01-11",143.8418,149.7553,143.8418,147.6776,2032960.0],["1999-01-12",146.0794,146.8785,142.5633,142.5633,2283360.0],["1999-01-13",134.2524,138.0882,125.3023,133.4533,4600780.0],["1999-01-14",133.1336,135.3712,129.138,130.097,2660840.0],["1999-01-15",129.4576,133.6131,128.9782,131.6952,2586520.0],["1999-01-19",134.5721,135.531,129.2979,131.855,1904560.0],["1999-01-20",134.4123,140.6454,132.9738,136.1703,2324840.0],["1999-01-21",135.2114,138.4079,133.773,134.0927,1866800.0],["1999-01-22",130.7362,134.2523,130.0969,132.0148,1491460.0],["1999-01-25",135.531,136.1703,131.0559,136.1703,2195620.0],["1999-01-26",136.8096,141.924,135.0516,141.924,2205100.0],["1999-01-27",140.8052,141.6043,137.4489,138.0882,1930060.0],["1999-01-28",140.9554,143.04,139.5121,142.3986,1676660.0],["1999-01-29",143.3608,144.804,139.5122,143.8419,1709780.0],["1999-02-01",144.3229,145.1247,138.8707,139.8328,1071960.0],["1999-02-02",139.1915,140.7951,136.1447,136.1447,1688960.0],["1999-02-03",135.6636,140.7951,133.4186,139.5122,1740380.0],["1999-02-04",138.8707,139.031,135.3428,136.3049,1687060.0],["1999-02-05",135.9843,136.7861,133.8997,135.6636,1789880.0],["1999-02-08",139.1914,139.1914,133.4184,134.7013,2016780.0],["1999-02-09",134.8617,135.9843,129.4095,129.8906,2019780.0],["1999-02-10",130.051,134.3807,128.6078,134.3807,1352840.0],["1999-02-11",133.8997,139.8329,132.9375,137.5879,2034240.0],["1999-02-12",137.2671,138.3896,132.7771,133.0978,1616700.0],["1999-02-16",135.1825,138.2293,134.8618,137.1068,1311380.0],["1999-02-17",137.1068,139.6726,135.824,136.1447,1905280.0],["1999-02-18",136.3051,137.7483,134.3807,135.824,1560320.0],["1999-02-19",135.9843,140.9554,135.5032,139.0311,2037440.0],["1999-02-22",140.795,143.6815,140.3139,142.2383,2250580.0],["1999-02-23",144.9644,150.2562,144.9644,149.2941,4004080.0],["1999-02-24",149.9356,154.4256,145.6059,146.0869,3614880.0],["1999-02-25",145.6058,148.1715,143.8419,145.2851,2253880.0],["1999-02-26",148.8129,152.5012,145.7661,150.7372,1941660.0],["1999-03-01",152.5012,157.793,151.2183,157.1516,2987160.0],["1999-03-02",156.8309,156.9913,149.7751,151.3787,1882700.0],["1999-03-03",151.2184,153.1427,147.3698,148.4923,1503240.0],["1999-03-04",150.2562,154.9066,149.4544,154.7462,1562040.0],["1999-03-05",159.7174,162.9246,156.6706,158.4345,2577100.0],["1999-03-08",159.076,160.8399,157.312,159.076,1375460.0],["1999-03-09",159.3967,162.2831,158.2741,160.3588,1961900.0],["1999-03-10",162.2831,164.8489,160.8399,164.2074,1883080.0],["1999-03-11",164.2074,169.6596,162.6038,169.1785,2496680.0],["1999-03-12",170.1407,170.4614,168.3767,169.1785,1863140.0],["1999-03-15",168.8578,169.9803,167.0938,169.1785,1560500.0],["1999-03-16",168.5371,169.3389,164.0471,165.4903,1560420.0],["1999-03-17",167.0939,167.0939,160.5192,161.0002,1225200.0],["1999-03-18",160.8399,166.6128,160.6795,165.9714,1461280.0],["1999-03-19",167.575,168.2164,164.3678,164.8489,1830020.0],["1999-03-22",163.2453,163.8867,160.5192,163.2453,772320.0],["1999-03-23",162.7642,162.7642,154.7463,156.8309,1358140.0],["1999-03-24",157.4724,158.1139,152.5013,154.2652,1579460.0],["1999-03-25",157.4724,162.9246,156.9913,161.6417,2091940.0],["1999-03-26",161.9624,166.1318,161.0003,162.6039,1361700.0],["1999-03-29",164.6886,167.4147,164.5282,164.5282,1323940.0],["1999-03-30",163.5661,166.6129,163.085,164.5282,948020.0],["1999-03-31",166.4525,167.8957,161.6417,163.8868,1672660.0],["1999-04-01",165.4903,167.2542,164.6885,165.9714,1233620.0],["1999-04-05",168.0561,171.2633,168.0561,170.6218,1592960.0],["1999-04-06",170.4614,175.2722,169.82,171.9046,1475840.0],["1999-04-07",176.7154,185.3748,175.4326,183.9316,2859240.0],["1999-04-08",184.5729,188.4216,184.0919,187.299,2501660.0],["1999-04-09",185.8559,190.1856,185.5352,188.9027,1699280.0],["1999-04-12",186.337,191.7892,186.0163,189.8649,1648880.0],["1999-04-13",190.0251,194.6755,189.8647,193.0719,2201040.0],["1999-04-14",195.6378,197.5621,186.8181,188.2613,2016020.0],["1999-04-15",185.6955,188.4216,179.4415,182.328,2109580.0],["1999-04-16",181.2055,185.0541,176.5551,183.7712,1852460.0],["1999-04-19",189.2234,195.6378,180.4037,181.2055,3507300.0],["1999-04-20",187.299,192.2702,183.2901,186.818,3036560.0],["1999-04-21",187.1388,189.8649,183.9316,189.8649,1962480.0],["1999-04-22",190.1856,194.6756,190.0252,192.4306,1760900.0],["1999-04-23",192.4306,194.6757,190.346,192.1099,943020.0],["1999-04-26",192.1099,192.1099,188.2613,189.3838,1002500.0],["1999-04-27",190.8271,194.6757,189.3839,193.7135,1371880.0],["1999-04-28",192.1099,194.9964,190.9874,191.3081,1299620.0],["1999-04-29",194.0997,199.7281,193.2957,196.3511,1964960.0],["1999-04-30",196.6727,197.4767,187.5064,192.6524,2158020.0],["1999-05-03",191.6876,192.9741,188.793,192.9741,1386320.0],["1999-05-04",193.2958,194.2607,185.5768,185.8984,1530920.0],["1999-05-05",186.0592,189.1146,179.6267,187.1849,2100720.0],["1999-05-06",183.3254,186.0592,178.8227,179.6267,1801000.0],["1999-05-07",179.7875,183.647,178.8227,180.4308,1540940.0],["1999-05-10",184.6119,185.0943,181.8781,183.4862,1436360.0],["1999-05-11",184.2902,190.8835,184.1294,186.5416,1794640.0],["1999-05-12",186.3808,190.8835,180.1091,190.2402,1594300.0],["1999-05-13",192.6525,193.4565,188.793,188.9538,1156560.0],["1999-05-14",182.0389,183.647,179.1443,182.6821,1949460.0],["1999-05-17",179.7875,181.5564,173.6767,180.1091,1973620.0],["1999-05-18",180.4308,183.8078,173.9983,177.697,1706180.0],["1999-05-19",179.6268,181.7173,177.8578,181.2349,1039260.0],["1999-05-20",181.3957,182.5214,176.2497,177.5362,1135580.0],["1999-05-21",176.4105,178.0186,172.7118,174.4807,1250020.0],["1999-05-24",172.0686,172.2294,164.9929,167.5659,2462260.0],["1999-05-25",166.4402,169.4956,160.0077,161.455,2577040.0],["1999-05-26",162.0983,167.5659,161.2942,166.4402,2322120.0],["1999-05-27",164.6711,172.0684,162.2589,163.2238,1700580.0],["1999-05-28",163.7065,170.6214,163.7065,170.4606,1043180.0],["1999-06-01",169.3348,170.7821,162.0983,165.7166,992693.0],["1999-06-02",164.028,165.2341,154.8617,160.6509,1773907.0],["1999-06-03",165.9577,166.1989,158.7212,163.0631,860280.0],["1999-06-04",165.234,169.8171,162.3394,168.611,1180440.0],["1999-06-07",168.611,172.2293,167.6462,170.5408,919187.0],["1999-06-08",170.0585,170.5409,164.5105,166.6814,725013.0],["1999-06-09",166.1989,169.0935,164.9928,167.1638,646947.0],["1999-06-10",165.2341,165.7165,158.7212,163.0631,1215013.0],["1999-06-11",162.8219,167.6463,160.8922,166.199,1094933.0],["1999-06-14",166.9226,167.8875,158.7212,162.5807,839107.0],["1999-06-15",164.5104,169.3348,163.7868,169.0936,959013.0],["1999-06-16",175.6064,178.9835,175.124,178.0186,1476493.0],["1999-06-17",175.6065,184.2903,175.3653,181.1545,1250867.0],["1999-06-18",181.1544,182.6017,178.0186,178.7422,1369587.0],["1999-06-21",179.7072,183.3254,178.0186,180.672,903253.0],["1999-06-22",179.7071,182.843,177.7774,178.501,736787.0],["1999-06-23",178.7423,179.4659,171.747,176.3301,981453.0],["1999-06-24",172.2294,173.4355,167.6463,169.0936,1113253.0],["1999-06-25",169.8172,172.7118,168.8524,169.0936,775667.0],["1999-06-28",172.2294,178.7423,170.7821,177.5362,1130747.0],["1999-06-29",177.0537,180.4308,175.3652,177.7774,1008853.0],["1999-06-30",178.9835,189.1146,173.9179,183.3254,2107573.0],["1999-07-01",183.5666,188.6322,180.4308,187.1849,1218227.0],["1999-07-02",187.1849,191.0443,186.4612,188.8734,791227.0],["1999-07-06",185.4963,192.0092,185.2551,188.6322,1280973.0],["1999-07-07",187.9085,188.1497,184.049,188.1497,1010680.0],["1999-07-08",187.6673,190.3207,185.0139,186.22,1137560.0],["1999-07-09",187.6673,190.0795,187.1849,188.8734,856680.0],["1999-07-12",190.0795,191.2856,187.6673,188.1497,875560.0],["1999-07-13",183.3254,184.7727,180.672,184.0491,1018227.0],["1999-07-14",186.22,186.4612,182.1193,183.0842,636707.0],["1999-07-15",185.9788,188.1497,184.7727,185.2551,950667.0],["1999-07-16",185.7376,189.1146,182.843,189.1146,900627.0],["1999-07-19",192.7329,196.5924,188.6322,189.8383,1983253.0],["1999-07-20",189.597,192.0092,187.1849,187.6673,1368760.0],["1999-07-21",191.0443,191.7679,181.6368,183.5665,1119853.0],["1999-07-22",184.5314,188.3909,182.1193,184.7726,1169680.0],["1999-07-23",185.2551,185.9788,177.0537,182.8429,1110293.0],["1999-07-26",182.3605,183.3254,179.4659,181.8781,992040.0],["1999-07-27",185.0139,186.22,182.1193,182.3605,1008187.0],["1999-07-28",180.4307,185.7375,179.9483,183.5665,846827.0],["1999-07-29",178.3023,180.7216,176.1249,177.0926,1146200.0],["1999-07-30",177.5765,179.0281,172.2541,172.496,1242800.0],["1999-08-02",173.9475,177.5764,170.3185,170.8024,1262547.0],["1999-08-03",173.9475,173.9475,170.5605,170.8024,912427.0],["1999-08-04",171.2862,174.6732,169.1088,170.0766,892373.0],["1999-08-05",170.8024,173.2217,163.7864,170.3185,1248453.0],["1999-08-06",168.625,169.3508,162.5768,164.5122,1114907.0],["1999-08-09",163.0607,167.6573,162.3349,164.9961,910733.0],["1999-08-10",163.0607,165.9638,159.4317,163.5445,1312533.0],["1999-08-11",164.7542,170.3186,164.5122,169.5928,1224427.0],["1999-08-12",169.3508,173.2217,168.1412,170.5605,979427.0],["1999-08-13",179.9957,179.9957,176.1249,177.8184,1424293.0],["1999-08-16",177.0926,180.2377,176.1249,179.27,826227.0],["1999-08-17",183.8666,186.5278,182.1731,184.3505,1513240.0],["1999-08-18",182.8989,183.8667,177.3345,181.0845,1171720.0],["1999-08-19",180.2376,181.4473,175.3991,176.6087,946960.0],["1999-08-20",176.1249,179.7538,175.641,179.27,976800.0],["1999-08-23",183.8666,188.9471,183.3828,187.9794,1603427.0],["1999-08-24",187.7375,195.2373,186.7698,189.6729,1914187.0],["1999-08-25",185.0763,189.9149,181.2054,189.6729,1659067.0],["1999-08-26",188.2214,191.1246,183.8667,184.5925,1052560.0],["1999-08-27",183.8667,184.5924,180.9635,181.9312,727347.0],["1999-08-30",183.3828,183.3828,172.4959,173.2217,1159453.0],["1999-08-31",175.1571,176.6087,167.6573,172.0121,1337480.0],["1999-09-01",172.012,174.6732,169.3508,173.7055,1341800.0],["1999-09-02",170.3185,171.0443,167.6573,170.0766,1289387.0],["1999-09-03",178.0603,179.9957,174.6733,176.6087,1757147.0],["1999-09-07",176.8506,177.3345,171.5282,173.4636,826547.0],["1999-09-08",171.2862,177.0926,168.8669,170.8024,1302667.0],["1999-09-09",171.5282,171.7701,166.4477,169.3508,1547453.0],["1999-09-10",171.2863,171.5282,166.6896,167.8993,1301333.0],["1999-09-13",166.6896,167.8993,165.2381,167.8993,814120.0],["1999-09-14",165.238,167.6573,162.8187,166.6896,1257547.0],["1999-09-15",171.0443,171.0443,164.2703,166.6896,1481213.0],["1999-09-16",167.4155,167.6574,162.093,167.1735,1583973.0],["1999-09-17",169.1088,171.0443,167.8992,169.1088,1593147.0],["1999-09-20",169.3508,172.9798,167.8992,170.5605,758840.0],["1999-09-21",167.4154,169.1089,163.0606,165.4799,1426453.0],["1999-09-22",165.48,168.3832,162.8188,165.9639,1372307.0],["1999-09-23",168.3831,171.0444,164.5123,166.9315,1588013.0],["1999-09-24",165.7219,171.0444,165.7219,169.3508,1450573.0],["1999-09-27",172.254,173.7056,165.9639,165.9639,1424813.0],["1999-09-28",166.2058,169.3508,162.8187,169.3508,1406213.0],["1999-09-29",167.1735,168.1412,164.5123,165.2381,1085040.0],["1999-09-30",165.9638,171.7701,164.9961,170.3185,1618480.0],["1999-10-01",166.4477,169.1089,165.238,167.4154,1430907.0],["1999-10-04",168.1412,173.9475,167.6573,172.9798,1200027.0],["1999-10-05",174.1894,179.7538,169.8347,174.9152,2306680.0],["1999-10-06",176.8506,180.7215,176.3668,179.5119,1284067.0],["1999-10-07",178.5442,180.9635,176.1249,177.5764,1486187.0],["1999-10-08",177.5764,181.2053,174.1894,180.2376,1073613.0],["1999-10-11",179.9957,181.9312,177.0926,177.5764,687680.0],["1999-10-12",178.0603,179.27,174.9153,176.1249,933467.0],["1999-10-13",172.4959,175.3991,167.8993,169.5928,1195133.0],["1999-10-14",169.8346,173.7055,166.4476,170.0766,1548760.0],["1999-10-15",165.48,168.6251,162.8187,163.0607,2009867.0],["1999-10-18",164.996,169.8346,164.5122,169.1088,1642427.0],["1999-10-19",176.6087,180.2377,173.7056,173.9475,2195147.0],["1999-10-20",178.0603,180.4796,177.0926,179.028,1415560.0],["1999-10-21",176.6088,182.8989,175.1572,181.6893,1482600.0],["1999-10-22",185.802,189.9148,185.0762,186.5278,1942533.0],["1999-10-25",184.8343,186.7698,182.415,185.0763,1027093.0],["1999-10-26",185.5601,194.7534,184.3504,187.7375,2682773.0],["1999-10-27",191.8504,200.076,188.7053,198.6244,2032200.0],["1999-10-28",207.4159,212.0252,206.203,210.0844,4253667.0],["1999-10-29",215.1788,217.3621,207.901,210.5695,2973107.0],["1999-11-01",208.6288,210.5695,205.9603,207.1733,1475027.0],["1999-11-02",207.6584,212.5103,207.1733,208.3862,1520013.0],["1999-11-03",212.9955,212.9955,204.5048,205.7177,1630120.0],["1999-11-04",210.327,213.7232,205.9603,212.5103,7179853.0],["1999-11-05",212.2677,214.451,209.5992,211.0547,1847680.0],["1999-11-08",209.114,212.0251,208.6288,209.3566,1040213.0],["1999-11-09",210.3269,210.8121,202.564,204.9899,1237440.0],["1999-11-10",202.0789,206.203,201.1085,203.777,1230547.0],["1999-11-11",204.2621,204.9899,200.138,202.3214,1125453.0],["1999-11-12",205.7176,213.9658,203.2917,212.9954,1791907.0],["1999-11-15",213.9658,216.8769,211.2973,216.8769,1203267.0],["1999-11-16",217.3621,226.0954,216.1492,225.125,2231147.0],["1999-11-17",222.6991,223.1843,216.8769,218.8176,1620640.0],["1999-11-18",219.3028,221.4861,213.7232,218.3325,1317893.0],["1999-11-19",218.0898,221.9712,213.9657,219.3027,1289920.0],["1999-11-22",215.6641,217.3622,211.2974,217.3622,1295600.0],["1999-11-23",215.1787,215.4213,211.2973,212.2676,985000.0],["1999-11-24",212.7529,212.7529,208.6288,209.3566,856440.0],["1999-11-26",211.5399,213.238,210.0844,211.0547,401733.0],["1999-11-29",210.327,210.327,205.7177,205.7177,1189960.0],["1999-11-30",207.6586,214.2085,207.416,209.1141,1524200.0],["1999-12-01",205.9603,212.0251,205.7177,210.8121,989200.0],["1999-12-02",215.4213,215.9065,207.6584,209.5991,1395307.0],["1999-12-03",215.1789,222.6992,213.9659,221.9714,1963640.0],["1999-12-06",221.0009,221.0009,215.6639,218.0898,1175160.0],["1999-12-07",219.7881,223.1844,218.8177,221.9714,1324520.0],["1999-12-08",222.4567,223.427,211.2974,217.1803,1202867.0],["1999-12-09",217.3621,217.8473,210.5695,213.9658,1286280.0],["1999-12-10",216.6344,219.7881,216.1492,217.8474,1377693.0],["1999-12-13",217.3621,217.3621,213.4807,214.7543,1057107.0],["1999-12-14",209.5991,212.7528,207.4158,207.6584,1329653.0],["1999-12-15",209.3566,213.7232,208.8714,211.5399,1362880.0],["1999-12-16",213.9657,213.9657,205.9602,209.5991,1231333.0],["1999-12-17",209.3566,213.2381,207.4159,211.5399,1774760.0],["1999-12-20",211.5398,214.9361,206.688,211.2366,1286747.0],["1999-12-21",205.9604,217.3622,205.7178,217.3622,1526613.0],["1999-12-22",215.1787,215.1787,210.8121,213.4806,1059720.0],["1999-12-23",216.6343,218.5751,215.9066,215.9066,1005440.0],["1999-12-27",217.6047,219.788,211.0547,211.5399,899493.0],["1999-12-28",211.7825,215.9065,211.0547,215.4213,626080.0],["1999-12-29",215.9065,216.6343,212.025,212.9954,553653.0],["1999-12-30",213.4805,215.4213,210.812,214.6935,507440.0],["1999-12-31",214.4511,217.1196,212.9955,216.1492,260440.0],["2000-01-03",215.9066,215.9066,201.8363,205.7177,1681920.0],["2000-01-04",201.8363,202.5641,193.103,193.103,2403280.0],["2000-01-05",197.4696,201.8362,192.1325,200.8658,1742547.0],["2000-01-06",199.1677,212.2677,198.9251,210.5695,1863280.0],["2000-01-07",209.5991,213.238,204.9899,209.5991,1394587.0],["2000-01-10",213.2381,213.2381,207.9011,208.8714,850320.0],["2000-01-11",207.1733,211.0547,205.2325,206.2029,996653.0],["2000-01-12",207.901,213.4806,207.4158,213.4806,1145773.0],["2000-01-13",213.4806,217.6047,212.2677,215.9066,1237987.0],["2000-01-14",219.3028,227.3084,219.0603,225.125,2225493.0],["2000-01-18",225.3677,228.764,221.9714,227.0658,1571720.0],["2000-01-19",225.1251,233.3732,224.6399,231.9177,1955293.0],["2000-01-20",232.4029,233.1307,221.9715,227.4904,1358293.0],["2000-01-21",225.8529,227.0658,216.877,219.0603,1547960.0],["2000-01-24",221.2435,221.2435,212.025,214.2084,1143213.0],["2000-01-25",220.5158,223.1843,213.9658,216.8769,1541867.0],["2000-01-26",219.3027,227.3082,218.5749,225.6101,1334387.0],["2000-01-27",227.5511,230.9474,224.1548,229.0066,1449120.0],["2000-01-28",223.1844,227.0659,217.3622,217.8474,1207120.0],["2000-01-31",219.7881,224.8826,218.3326,221.2437,1360480.0],["2000-02-01",223.4269,227.0658,222.9418,226.0954,1197400.0],["2000-02-02",226.338,227.5509,221.2436,224.1547,1318920.0],["2000-02-03",225.0207,225.7505,214.0737,219.1823,1900267.0],["2000-02-04",221.3717,224.7774,210.9113,213.1007,1466240.0],["2000-02-07",215.2901,218.6958,210.9113,211.6411,1244160.0],["2000-02-08",215.2902,218.6959,214.5604,217.9661,1320587.0],["2000-02-09",214.5603,216.993,209.9383,210.9114,1265280.0],["2000-02-10",212.1276,214.8036,206.2893,208.9652,1124307.0],["2000-02-11",210.9112,214.8034,205.8026,210.1814,1326307.0],["2000-02-14",211.1545,212.3708,202.6402,210.1814,1153773.0],["2000-02-15",205.8026,213.8304,205.0728,213.5871,1403133.0],["2000-02-16",210.6679,213.5871,206.5324,208.7218,910360.0],["2000-02-17",211.1546,213.1007,203.1268,204.3432,1287480.0],["2000-02-18",204.0998,205.0729,194.3692,200.2076,2039120.0],["2000-02-22",199.9644,203.8566,194.6125,198.5048,1947453.0],["2000-02-23",198.0182,201.1807,196.5586,198.2615,1555347.0],["2000-02-24",194.6124,196.072,186.8279,191.6933,3156653.0],["2000-02-25",192.1798,197.2884,183.4223,186.828,1884933.0],["2000-02-28",192.6664,197.0452,190.7203,190.7203,3225133.0],["2000-02-29",196.5586,202.8835,195.8288,201.4239,2547773.0],["2000-03-01",207.2624,207.2624,199.4779,200.9375,1671987.0],["2000-03-02",202.1538,202.3971,194.6126,200.4509,1161320.0],["2000-03-03",208.2354,209.4517,205.8027,207.9921,1851347.0],["2000-03-06",210.1815,211.1546,198.748,203.1268,1241707.0],["2000-03-07",205.5595,205.8028,196.0721,196.0721,1145400.0],["2000-03-08",197.5317,198.2615,191.4501,196.5586,1180720.0],["2000-03-09",190.9635,196.0721,188.7742,196.0721,1507347.0],["2000-03-10",193.8827,197.2884,189.7472,190.7203,1227107.0],["2000-03-13",186.5847,194.3692,185.8549,194.3692,1928827.0],["2000-03-14",195.0991,196.0722,191.6934,193.6395,1192147.0],["2000-03-15",191.9366,203.3701,190.2337,203.3701,2380000.0],["2000-03-16",208.722,221.8583,205.3163,218.4526,3432440.0],["2000-03-17",220.1555,224.7775,218.4526,221.8583,1960440.0],["2000-03-20",218.4525,223.5611,215.29,218.6958,1368040.0],["2000-03-21",219.1823,226.4803,216.5064,225.9937,2067453.0],["2000-03-22",226.7236,229.6428,224.291,228.6697,1489867.0],["2000-03-23",228.6697,240.5897,226.237,240.1031,2188560.0],["2000-03-24",240.5896,242.779,232.0753,235.7243,1836480.0],["2000-03-27",235.7243,240.1031,226.9667,233.7782,1287347.0],["2000-03-28",230.1294,240.8331,229.8861,237.4273,1432693.0],["2000-03-29",237.4273,238.8869,231.5889,236.4542,1127707.0],["2000-03-30",234.0216,237.4273,228.4265,237.4273,1165987.0],["2000-03-31",233.7782,236.4542,230.1293,233.0484,1165853.0],["2000-04-03",233.5351,243.0225,233.0486,241.3196,1635680.0],["2000-04-04",241.3196,245.9417,217.9661,229.6429,2371267.0],["2000-04-05",228.6697,231.5889,225.7505,228.4264,1242960.0],["2000-04-06",231.5889,233.0485,228.913,230.8591,850773.0],["2000-04-07",232.562,233.5351,228.9131,229.6429,946347.0],["2000-04-10",229.6428,243.7522,229.1563,242.2926,1570227.0],["2000-04-11",241.8061,246.9147,238.8869,246.9147,1530827.0],["2000-04-12",249.8339,254.6992,243.509,245.2118,2113693.0],["2000-04-13",245.2117,245.2117,239.3734,243.5089,1447773.0],["2000-04-14",237.184,237.184,222.1015,225.7505,2168360.0],["2000-04-17",222.8314,232.8053,220.8852,230.6159,1990613.0],["2000-04-18",232.0754,245.2118,230.8591,241.806,1495307.0],["2000-04-19",241.5628,241.8061,224.0477,232.0755,2383360.0],["2000-04-20",236.9407,238.4003,232.5619,238.4003,1038427.0],["2000-04-24",235.9676,241.806,235.4811,240.5897,1076920.0],["2000-04-25",242.5358,251.0501,242.2925,251.0501,1270547.0],["2000-04-26",246.9145,249.5904,241.3193,243.2655,1122773.0],["2000-04-27",239.5,241.695,234.8661,239.9877,1119120.0],["2000-04-28",244.3779,244.6218,229.9883,230.2322,1106813.0],["2000-05-01",234.866,241.9388,230.476,235.3538,895467.0],["2000-05-02",235.5977,240.9633,233.4027,238.5244,828907.0],["2000-05-03",237.305,244.3778,233.1589,234.6222,1189093.0],["2000-05-04",233.4026,235.5976,226.5737,228.7687,1250440.0],["2000-05-05",226.0859,233.8904,226.0859,232.427,800613.0],["2000-05-08",231.4516,235.8416,230.2322,233.1588,973013.0],["2000-05-09",235.5978,237.5489,229.7444,232.1833,947107.0],["2000-05-10",228.037,230.9637,219.9887,220.2326,1285667.0],["2000-05-11",225.1105,231.9395,222.4277,229.7444,1112933.0],["2000-05-12",229.7444,237.7928,227.5494,234.8661,1167787.0],["2000-05-15",235.3539,246.085,233.8905,245.3534,1219827.0],["2000-05-16",246.5727,247.3044,239.0121,240.7194,1153960.0],["2000-05-17",240.4755,243.8899,237.5488,238.2804,943093.0],["2000-05-18",241.9387,246.0849,239.4998,240.2315,1080640.0],["2000-05-19",237.5488,239.4999,234.866,237.7927,1020707.0],["2000-05-22",239.4999,240.4755,232.4271,239.256,855747.0],["2000-05-23",238.0367,246.8167,238.0367,243.1584,1079240.0],["2000-05-24",241.4511,246.5727,235.3538,239.4999,1673520.0],["2000-05-25",234.6221,238.0366,226.8176,228.5249,1550400.0],["2000-05-26",226.5738,229.0127,222.6716,227.3055,1184347.0],["2000-05-30",232.1832,237.3049,231.2076,235.3538,944813.0],["2000-05-31",236.5733,242.6705,236.3294,242.6705,995707.0],["2000-06-01",245.8411,250.7189,244.3778,247.0606,1467267.0],["2000-06-02",256.5722,260.9622,255.8405,259.9866,1509587.0],["2000-06-05",256.8162,259.7429,256.0845,259.2551,1043333.0],["2000-06-06",257.06,257.3039,249.7433,252.9139,895613.0],["2000-06-07",255.109,259.7429,252.1823,259.0112,970613.0],["2000-06-08",258.2795,258.5234,250.4751,251.6945,946040.0],["2000-06-09",253.4017,256.3284,248.7678,249.7434,858200.0],["2000-06-12",251.4506,253.4017,248.7678,249.7434,688467.0],["2000-06-13",252.1823,255.5968,248.2801,254.8651,870480.0],["2000-06-14",255.3528,263.889,254.8651,261.9379,1204307.0],["2000-06-15",262.1817,262.4256,252.4261,253.1578,1337400.0],["2000-06-16",253.1577,255.1088,241.2071,244.6216,1961267.0],["2000-06-19",245.841,252.1822,245.1094,250.9627,964533.0],["2000-06-20",253.1577,254.1333,248.036,251.2066,847160.0],["2000-06-21",247.3045,247.5484,243.89,243.89,913320.0],["2000-06-22",243.89,245.5973,235.8417,242.9145,934240.0],["2000-06-23",242.1827,245.1093,240.2315,241.451,832653.0],["2000-06-26",244.3778,250.2312,242.6706,249.7434,992840.0],["2000-06-27",249.7434,251.9384,248.0361,249.4995,756427.0],["2000-06-28",250.4751,253.8895,245.8411,250.4751,894800.0],["2000-06-29",244.6216,250.2311,244.3777,244.3777,860493.0],["2000-06-30",244.1339,245.8411,234.1344,235.1099,1727213.0],["2000-07-03",236.8172,245.1095,236.3295,243.6462,588493.0],["2000-07-05",245.5973,250.9628,244.6217,246.8167,1003160.0],["2000-07-06",244.8654,250.4749,240.4754,249.2554,992133.0],["2000-07-07",250.9628,255.1089,249.9872,254.3772,1081573.0],["2000-07-10",254.6212,257.0601,253.6456,254.6212,761293.0],["2000-07-11",256.816,262.4255,254.8649,260.9622,956453.0],["2000-07-12",262.4255,266.3277,260.9622,260.9622,1078080.0],["2000-07-13",261.6939,263.8889,257.5477,259.9866,691467.0],["2000-07-14",260.9623,265.3524,260.4746,265.3524,784040.0],["2000-07-17",265.3524,267.0596,255.5968,259.0112,1069587.0],["2000-07-18",257.0599,260.7183,254.8649,260.2305,642413.0],["2000-07-19",258.5234,266.8157,258.5234,265.3524,913013.0],["2000-07-20",266.084,275.8396,266.084,275.3519,1219253.0],["2000-07-21",275.5957,280.9613,272.9129,276.5713,1630733.0],["2000-07-24",275.5957,279.2541,272.1813,276.0835,873067.0],["2000-07-25",276.8152,277.3029,271.9374,274.864,948493.0],["2000-07-26",276.0835,276.5713,271.4496,271.6935,995280.0],["2000-07-27",272.913,276.3275,271.2058,272.913,707920.0],["2000-07-28",271.6934,272.4251,263.8889,268.035,732587.0],["2000-07-31",268.0352,275.3519,262.9135,275.108,1111453.0],["2000-08-01",276.8152,277.0591,273.4008,275.108,887253.0],["2000-08-02",275.1079,278.2784,273.6445,277.059,841733.0],["2000-08-03",276.3195,280.9656,275.3414,279.0093,1112933.0],["2000-08-04",280.4766,288.0571,276.8086,287.568,1139173.0],["2000-08-07",287.0788,291.2358,281.9437,288.3015,1027227.0],["2000-08-08",287.3233,287.5679,282.1882,284.878,752973.0],["2000-08-09",282.1883,288.3016,279.4985,284.1446,843933.0],["2000-08-10",284.389,284.8781,277.5421,278.5203,808680.0],["2000-08-11",278.7648,285.6117,277.5422,283.4109,973693.0],["2000-08-14",287.568,290.2579,281.6993,289.5243,714600.0],["2000-08-15",290.0134,290.9915,285.8564,289.2798,682013.0],["2000-08-16",290.5023,292.7031,284.1445,286.3453,855053.0],["2000-08-17",285.6118,294.4149,285.1227,292.4586,908027.0],["2000-08-18",294.4148,294.6593,290.5023,292.5808,664240.0],["2000-08-21",293.4368,300.7727,292.9477,300.7727,1010240.0],["2000-08-22",300.7726,306.3968,298.3273,302.4843,1517453.0],["2000-08-23",301.2616,302.7288,286.2841,294.9038,1024347.0],["2000-08-24",300.7726,301.7507,296.8601,300.2835,744027.0],["2000-08-25",300.2835,304.196,296.8601,297.1046,569133.0],["2000-08-28",297.3493,308.4347,296.6972,307.1306,770180.0],["2000-08-29",303.8701,304.5221,297.6753,302.5659,767870.0],["2000-08-30",300.6096,305.1742,296.3711,302.5659,735420.0],["2000-08-31",298.6533,306.4782,298.6533,304.6035,768020.0],["2000-09-01",305.8261,308.1084,298.3272,299.9574,715170.0],["2000-09-05",300.9356,306.4783,298.9793,300.2835,690080.0],["2000-09-06",295.0669,299.9575,281.6992,286.5083,2870960.0],["2000-09-07",286.5898,287.8939,279.4169,285.6116,2154030.0],["2000-09-08",284.6335,294.7408,283.6554,294.7408,1709180.0],["2000-09-11",294.7409,296.045,289.8502,296.045,984610.0],["2000-09-12",298.0012,298.0012,291.8064,294.7408,897020.0],["2000-09-13",290.8283,294.0887,285.6117,290.8283,954260.0],["2000-09-14",294.0888,295.719,289.5242,293.2737,1052950.0],["2000-09-15",293.4367,293.7627,285.2857,287.2419,1347880.0],["2000-09-18",282.6773,284.6335,276.8086,279.0909,1017440.0],["2000-09-19",281.3731,283.9814,279.4169,283.0033,989330.0],["2000-09-20",283.0034,283.0034,270.2878,277.4607,1033310.0],["2000-09-21",274.5263,277.7867,267.3534,268.6576,1186080.0],["2000-09-22",276.8087,277.7869,269.9619,275.1785,1339860.0],["2000-09-25",278.1127,285.6117,277.4606,282.3513,960790.0],["2000-09-26",279.4169,285.9377,278.7648,279.0909,936580.0],["2000-09-27",281.0472,282.6774,266.7014,266.7014,1036250.0],["2000-09-28",274.2003,282.3513,271.2659,278.7649,1209020.0],["2000-09-29",284.3074,286.5897,278.7647,282.0251,1212670.0],["2000-10-02",282.0251,289.198,279.4168,288.872,1112640.0],["2000-10-03",289.8503,298.0013,289.5243,296.6972,1459220.0],["2000-10-04",292.7845,296.0449,281.6991,285.6116,1398130.0],["2000-10-05",285.6117,294.7408,285.6117,292.7846,1147190.0],["2000-10-06",295.7189,295.7189,274.2002,279.0909,1471290.0],["2000-10-09",278.7649,280.069,272.8961,274.5263,630070.0],["2000-10-10",274.5263,275.1784,260.8326,266.0493,1712620.0],["2000-10-11",261.1587,263.1149,251.3775,258.2243,2250900.0],["2000-10-12",255.6159,257.8982,234.7493,243.8784,2853370.0],["2000-10-13",243.8784,263.4409,243.8784,259.8544,1576910.0],["2000-10-16",257.5723,267.3535,254.3119,265.0712,1213500.0],["2000-10-17",270.2878,275.1784,252.0295,257.5722,1523680.0],["2000-10-18",235.7275,264.7452,232.1411,258.5504,2100090.0],["2000-10-19",264.4191,270.9399,263.1149,267.6795,1150910.0],["2000-10-20",267.3535,274.8524,264.7451,265.7233,1032490.0],["2000-10-23",266.7013,269.9617,259.8544,263.1148,821740.0],["2000-10-24",267.0274,273.2222,265.7233,269.6358,1043840.0],["2000-10-25",270.9397,278.4387,262.1367,264.0929,1073490.0],["2000-10-26",265.3972,267.6794,247.791,255.6159,1508920.0],["2000-10-27",260.5065,265.3971,256.92,262.1367,1303190.0],["2000-10-30",262.4628,273.2222,262.1368,268.9836,928690.0],["2000-10-31",271.918,276.4826,270.6138,274.5263,1123340.0],["2000-11-01",271.266,274.8524,265.7233,269.6358,1194390.0],["2000-11-02",274.6181,283.1182,272.6566,277.5605,1228270.0],["2000-11-03",281.8105,283.4451,276.9066,282.1374,977920.0],["2000-11-06",286.3875,290.6375,285.4067,287.0414,1012430.0],["2000-11-07",287.0413,291.9452,285.4066,286.3874,709380.0],["2000-11-08",285.0798,285.4067,276.2527,277.5605,1105180.0],["2000-11-09",275.272,279.1951,269.3873,275.5989,1295750.0],["2000-11-10",273.3104,278.8681,269.3872,269.3872,972480.0],["2000-11-13",262.8488,267.4257,254.3487,264.1565,1419740.0],["2000-11-14",267.0988,272.6565,261.868,265.4641,1108110.0],["2000-11-15",262.8487,271.0219,259.9064,262.5218,1240140.0],["2000-11-16",262.5218,272.9835,261.541,270.368,991040.0],["2000-11-17",269.7141,276.2527,264.8103,267.3439,1210410.0],["2000-11-20",269.0603,271.0219,257.291,258.2718,1131630.0],["2000-11-21",256.637,258.2717,246.5023,256.964,1845850.0],["2000-11-22",252.714,254.0217,243.2332,246.1755,1367540.0],["2000-11-24",252.0602,252.3871,247.4832,247.4832,493680.0],["2000-11-27",251.7332,253.0409,247.4832,248.137,1112090.0],["2000-11-28",248.1371,255.9833,246.1755,249.1179,1229220.0],["2000-11-29",251.7333,260.5603,249.1179,258.5988,1129110.0],["2000-11-30",256.9641,265.1372,251.4063,260.5603,2204010.0],["2000-12-01",266.118,268.0796,253.6948,255.9833,1325230.0],["2000-12-04",253.3679,255.0025,244.5409,250.0986,1669640.0],["2000-12-05",255.3294,266.7718,250.7525,265.4641,1797820.0],["2000-12-06",266.118,274.9451,255.0025,260.2334,2296220.0],["2000-12-07",253.6948,264.4834,253.041,260.2334,957890.0],["2000-12-08",263.8295,274.2911,263.8295,269.3872,1343700.0],["2000-12-11",274.2912,278.5413,272.0027,276.5797,1349610.0],["2000-12-12",275.5988,276.2526,270.041,275.2719,1138370.0],["2000-12-13",277.2336,280.8297,270.3681,277.2336,1227410.0],["2000-12-14",268.7334,271.6757,263.5026,265.4641,1342750.0],["2000-12-15",260.5602,265.4641,251.4063,251.4063,2604500.0],["2000-12-18",257.6179,263.1757,257.291,258.2718,1700980.0],["2000-12-19",258.5987,266.7718,256.3102,262.8487,2484740.0],["2000-12-20",259.5795,261.5411,249.4448,251.0794,1608050.0],["2000-12-21",250.4255,258.9256,247.1563,255.0025,1567150.0],["2000-12-22",259.9064,263.5026,255.6564,261.868,1007610.0],["2000-12-26",266.4449,269.0603,265.1372,266.4449,725720.0],["2000-12-27",260.5602,268.0795,260.5602,266.1179,899150.0],["2000-12-28",269.7142,272.3296,267.0988,268.0796,978930.0],["2000-12-29",270.6951,272.9836,266.772,267.0989,931420.0],["2001-01-02",270.695,271.3488,261.868,264.1565,1324690.0],["2001-01-03",264.1565,287.6952,263.5026,287.3682,3399110.0],["2001-01-04",288.3491,300.1185,287.3683,291.2914,2825980.0],["2001-01-05",289.0029,290.6375,274.6181,280.8297,2292640.0],["2001-01-08",280.5028,283.1182,275.9258,279.1951,1213830.0],["2001-01-09",279.1951,281.4835,272.6565,272.9835,1328900.0],["2001-01-10",272.3296,284.4259,271.3489,282.1374,1526410.0],["2001-01-11",282.4643,289.3298,281.1566,287.6952,1390300.0],["2001-01-12",286.3874,286.7143,273.6373,277.8873,1345940.0],["2001-01-16",274.945,287.0413,272.0027,286.0605,1479140.0],["2001-01-17",285.0797,287.3682,277.5604,281.4835,1350480.0],["2001-01-18",282.1372,283.7719,279.1949,283.7719,1414600.0],["2001-01-19",283.7721,287.0413,282.4643,284.4259,1209900.0],["2001-01-22",286.0604,289.0027,277.2334,281.8104,1570940.0],["2001-01-23",283.7721,289.9837,281.4836,287.0414,1174820.0],["2001-01-24",288.6758,294.5605,285.4065,291.9451,1573560.0],["2001-01-25",292.9258,296.1951,285.0796,289.3297,1262110.0],["2001-01-26",289.6567,291.6182,285.4066,288.6759,1237110.0],["2001-01-29",291.3567,295.0183,289.7875,293.9721,948210.0],["2001-01-30",295.5414,295.7506,290.3629,293.9721,1210210.0],["2001-01-31",296.5877,298.1046,288.7414,292.7692,1559030.0],["2001-02-01",292.3495,296.8068,291.1958,294.2373,1031170.0],["2001-02-02",294.2374,297.2789,288.4166,290.8288,865460.0],["2001-02-05",294.7093,296.2825,291.091,295.2337,896000.0],["2001-02-06",295.2337,295.2337,288.4166,289.0983,892830.0],["2001-02-07",291.8252,292.0349,283.4873,285.0605,1011920.0],["2001-02-08",287.1055,288.2592,281.8616,283.6969,972080.0],["2001-02-09",285.5325,285.7947,280.5507,283.4349,1129400.0],["2001-02-12",283.4348,291.0385,283.3299,290.7763,788880.0],["2001-02-13",291.0385,293.4507,284.4836,286.2666,1085930.0],["2001-02-14",286.8434,287.5775,280.5506,281.3372,1077070.0],["2001-02-15",282.648,286.8431,280.865,283.5395,981590.0],["2001-02-16",280.0262,288.1543,279.8689,283.1725,1120440.0],["2001-02-20",283.2252,284.6935,266.1299,268.4897,1362260.0],["2001-02-21",264.8713,269.014,251.4468,253.2822,1835370.0],["2001-02-22",254.0687,257.8968,242.7942,254.8553,2191980.0],["2001-02-23",254.3311,257.4774,238.5993,252.7579,1772930.0],["2001-02-26",254.3309,263.77,252.8626,263.77,1339590.0],["2001-02-27",262.1969,271.1116,256.1664,261.1481,1629530.0],["2001-02-28",262.1969,263.2457,253.8066,257.8969,1469710.0],["2001-03-01",253.2822,256.2712,247.8285,255.1176,1447170.0],["2001-03-02",252.7578,259.5225,249.1919,251.709,1398630.0],["2001-03-05",253.8066,255.6944,248.9297,253.02,1201160.0],["2001-03-06",259.0505,260.8859,253.4395,255.0127,1219910.0],["2001-03-07",256.9529,264.7139,254.4358,264.5566,1000850.0],["2001-03-08",264.5567,270.0628,262.1969,266.1299,1109100.0],["2001-03-09",263.5079,263.5603,255.9042,257.6347,1090310.0],["2001-03-12",250.3981,252.7578,242.5322,246.9895,1782150.0],["2001-03-13",246.7273,253.7542,242.7943,253.7542,1990270.0],["2001-03-14",238.5991,245.6785,231.2576,235.4528,2535130.0],["2001-03-15",240.9589,245.9406,240.4345,243.3186,1766200.0],["2001-03-16",241.4833,247.881,238.5992,238.5992,2023750.0],["2001-03-19",241.4833,245.154,234.1417,242.7942,1308160.0],["2001-03-20",246.2029,246.2029,229.4223,232.3065,1696210.0],["2001-03-21",232.3588,235.9771,218.0953,221.5563,2109140.0],["2001-03-22",219.1966,221.0319,204.5135,212.9038,3046000.0],["2001-03-23",217.6234,226.0137,216.3124,224.7027,1957780.0],["2001-03-26",228.6358,232.8309,226.1187,231.7821,1384670.0],["2001-03-27",232.5686,243.8431,226.2759,243.5809,2087950.0],["2001-03-28",239.6479,240.1723,233.6174,236.5016,1438250.0],["2001-03-29",234.9286,237.97,231.8871,234.4042,1119100.0],["2001-03-30",234.1418,236.2394,228.6357,235.8723,1717440.0],["2001-04-02",233.6174,242.5321,231.2576,241.5882,1566130.0],["2001-04-03",234.9285,238.337,225.804,229.1601,1508210.0],["2001-04-04",226.8003,230.4711,217.099,223.9162,2094130.0],["2001-04-05",229.9991,235.9772,228.1113,235.9772,1628510.0],["2001-04-06",232.8309,234.5614,224.1784,224.1784,1656870.0],["2001-04-09",227.8491,230.7333,223.9162,224.5979,1116570.0],["2001-04-10",231.782,241.2211,230.9955,238.0748,1634650.0],["2001-04-11",243.8431,249.087,241.2211,243.004,1369290.0],["2001-04-12",242.1126,248.6675,241.2211,248.0383,962380.0],["2001-04-16",251.1846,252.2334,242.2699,246.2029,1155850.0],["2001-04-17",245.9407,251.3419,242.5321,251.2895,1021100.0],["2001-04-18",254.8553,275.2543,253.2822,262.459,2272810.0],["2001-04-19",261.1481,269.7481,260.6761,263.77,1486120.0],["2001-04-20",263.7176,263.7176,254.5932,259.1554,1422160.0],["2001-04-23",259.3127,259.3127,251.9712,254.2785,1055140.0],["2001-04-24",256.1663,261.148,252.8102,255.3797,1033500.0],["2001-04-25",255.642,260.6237,253.0725,258.5262,1000940.0],["2001-04-26",258.4213,264.0323,257.0054,259.6274,1009940.0],["2001-04-27",264.5567,267.4408,261.4627,266.9689,1060750.0],["2001-04-30",269.958,269.958,257.7396,257.7396,1137190.0],["2001-05-01",258.0017,264.6615,256.5858,264.2944,977700.0],["2001-05-02",264.2944,267.5981,261.6725,265.3432,1055420.0],["2001-05-03",262.9243,268.1828,260.3476,268.1828,950230.0],["2001-05-04",262.9242,269.4973,261.6096,267.0258,1091390.0],["2001-05-07",263.1873,267.4467,261.3468,266.3424,877060.0],["2001-05-08",266.3424,266.3424,260.821,261.8727,899160.0],["2001-05-09",258.1916,260.8209,257.1925,260.0321,893870.0],["2001-05-10",262.9243,263.8708,260.0847,260.8209,929690.0],["2001-05-11",262.6615,263.608,257.1926,259.0331,684960.0],["2001-05-14",259.0331,263.4502,258.1917,263.4502,793440.0],["2001-05-15",264.6597,268.1829,263.7132,265.8166,929390.0],["2001-05-16",265.8166,273.4414,262.9244,272.3371,1363010.0],["2001-05-17",270.0234,274.2302,265.0278,266.5528,2014600.0],["2001-05-18",267.6569,268.1302,265.0277,267.4466,1186650.0],["2001-05-21",266.8682,272.337,265.5536,271.1276,1122910.0],["2001-05-22",273.231,277.3852,271.6009,276.3335,1405060.0],["2001-05-23",274.7558,275.492,269.9706,273.4938,1238440.0],["2001-05-24",274.493,278.6998,274.0197,276.4386,1072720.0],["2001-05-25",277.6482,277.806,272.4423,272.7052,661000.0],["2001-05-29",275.2818,275.8077,270.3388,271.338,886830.0],["2001-05-30",271.3378,274.7033,265.9216,267.0258,1158880.0],["2001-05-31",268.1829,271.2328,265.6588,269.4975,998440.0],["2001-06-01",269.5499,275.5446,267.6569,272.3895,1230230.0],["2001-06-04",274.23,275.0188,269.2345,274.9136,1112630.0],["2001-06-05",275.4395,278.4894,274.493,276.4386,909380.0],["2001-06-06",274.2302,274.4931,270.9174,272.7052,863970.0],["2001-06-07",271.3379,271.3379,265.6062,270.444,1259800.0],["2001-06-08",268.1829,268.6561,264.2916,267.92,626130.0],["2001-06-11",266.0794,267.657,262.3985,265.0277,833800.0],["2001-06-12",262.9243,267.1311,258.9805,264.9225,932730.0],["2001-06-13",266.0793,268.9715,261.3467,262.3458,839590.0],["2001-06-14",262.3458,262.3458,255.2995,255.615,1041130.0],["2001-06-15",252.6703,260.5055,251.0928,259.2434,2019480.0],["2001-06-18",261.3469,262.9244,256.9823,261.8201,916650.0],["2001-06-19",267.657,270.0233,265.8166,266.8683,1289940.0],["2001-06-20",266.8683,272.6,265.8166,266.3424,1246660.0],["2001-06-21",268.1828,281.5919,267.2363,281.5919,1664110.0],["2001-06-22",281.5919,282.6436,277.6481,280.8032,1199940.0],["2001-06-25",281.3291,282.3808,273.4939,276.3335,993460.0],["2001-06-26",270.8121,275.2818,269.9707,274.2301,1254230.0],["2001-06-27",275.2816,278.647,271.0748,271.8636,1120260.0],["2001-06-28",273.6517,278.5947,273.4414,276.5965,1227100.0],["2001-06-29",276.5964,278.6473,273.5465,277.8585,988120.0],["2001-07-02",278.4369,282.3807,275.0714,281.2238,886070.0],["2001-07-03",282.5385,282.5385,278.2266,278.9628,541630.0],["2001-07-05",277.6481,281.1712,274.7559,274.9136,752340.0],["2001-07-06",272.3371,273.7043,266.0795,267.0786,1104760.0],["2001-07-09",267.394,269.4449,264.5019,267.1311,1021710.0],["2001-07-10",266.3424,267.7622,257.6659,258.2969,1067140.0],["2001-07-11",258.1917,259.2434,248.7264,250.304,2329760.0],["2001-07-12",255.2995,259.8744,253.1961,256.0883,1711000.0],["2001-07-13",257.2451,260.2424,255.8779,256.9296,1064080.0],["2001-07-16",262.9244,266.6053,256.9823,258.4547,1381250.0],["2001-07-17",261.8726,267.1311,257.771,266.6579,1363950.0],["2001-07-18",265.0278,267.7097,261.9253,266.1847,1308200.0],["2001-07-19",268.0776,268.1828,260.8209,263.7131,1290530.0],["2001-07-20",260.558,266.0794,260.2951,265.8691,966850.0],["2001-07-23",265.9218,267.8674,263.3977,264.0813,850820.0],["2001-07-24",264.5019,265.2381,255.8254,257.5081,1295800.0],["2001-07-25",258.1918,261.0839,255.2996,259.5064,1283860.0],["2001-07-26",260.2951,263.6605,258.2443,262.9243,988660.0],["2001-07-27",263.7131,264.1863,261.3468,263.1872,733890.0],["2001-07-30",262.3985,263.1347,260.3477,261.0313,701880.0],["2001-07-31",262.8192,268.6561,262.083,264.0287,1132320.0],["2001-08-01",266.6053,270.2862,264.9226,266.2898,798370.0],["2001-08-02",270.3516,271.3539,267.4503,269.2966,823640.0],["2001-08-03",270.6153,270.6153,266.3952,269.7186,711540.0],["2001-08-06",270.6154,271.1429,264.2852,265.8678,675560.0],["2001-08-07",267.1866,268.6109,265.2875,267.9779,785650.0],["2001-08-08",264.9711,267.4504,261.0675,261.6478,914900.0],["2001-08-09",262.7027,262.7027,257.1638,260.6454,957200.0],["2001-08-10",261.1202,262.65,255.0538,261.8587,765520.0],["2001-08-13",262.1752,263.3358,257.6913,259.1684,799020.0],["2001-08-14",260.9619,261.7532,254.79,257.1638,802120.0],["2001-08-15",257.6386,258.4826,253.2074,256.3725,933410.0],["2001-08-16",253.7349,254.5262,248.196,252.5744,1207690.0],["2001-08-17",249.5148,250.7808,243.6066,245.8222,1433720.0],["2001-08-20",246.2442,250.4643,245.8222,250.0423,1368190.0],["2001-08-21",252.0468,256.3197,246.9827,247.4047,1207200.0],["2001-08-22",250.8335,252.0996,245.4001,247.9322,1119150.0],["2001-08-23",248.7235,249.5148,245.7166,246.8244,794610.0],["2001-08-24",248.9873,257.1638,247.4575,254.79,1245320.0],["2001-08-27",255.5812,256.3724,252.6271,253.2074,947430.0],["2001-08-28",252.7854,254.0514,246.2969,248.196,835380.0],["2001-08-29",249.3565,249.7258,242.9208,245.0309,1024000.0],["2001-08-30",242.657,244.2923,234.7443,240.1777,1590800.0],["2001-08-31",240.1777,245.5584,238.2259,241.602,1181650.0],["2001-09-04",243.9759,249.5148,239.0173,243.5011,1340550.0],["2001-09-05",242.7627,244.7145,236.5908,240.4416,1441590.0],["2001-09-06",237.1181,238.7006,230.5241,232.3705,1511320.0],["2001-09-07",227.3591,232.1068,224.194,229.0472,1730730.0],["2001-09-10",224.194,227.8866,221.6092,223.9302,1942640.0],["2001-09-17",201.7747,213.6965,201.7747,208.8961,3236970.0],["2001-09-18",208.8961,210.9006,203.5154,207.5246,1644240.0],["2001-09-19",205.4674,209.16,193.4928,202.8298,2300680.0],["2001-09-20",196.4996,201.7747,191.4882,191.8047,2502540.0],["2001-09-21",184.6305,193.5455,182.0456,191.8047,3059990.0],["2001-09-24",200.4559,208.3686,199.1899,205.731,1974800.0],["2001-09-25",203.621,210.1622,200.5086,205.942,1894420.0],["2001-09-26",210.7424,210.7424,203.621,207.3663,1411680.0],["2001-09-27",208.0521,210.9534,202.3022,210.3204,1366710.0],["2001-09-28",211.7975,216.8089,211.27,213.6438,1845520.0],["2001-10-01",215.1207,222.8752,213.6437,220.2376,1769210.0],["2001-10-02",219.7103,223.4029,216.4397,222.8754,1557800.0],["2001-10-03",220.3959,232.1068,219.9212,229.3637,1930920.0],["2001-10-04",234.4806,235.2719,227.3064,230.1022,2264920.0],["2001-10-05",229.4693,233.4256,222.4006,227.3592,2117970.0],["2001-10-08",227.4119,227.4119,221.662,223.7721,1186960.0],["2001-10-09",222.6115,228.1504,222.1367,225.249,1130560.0],["2001-10-10",225.7765,236.3268,225.5128,233.742,1559160.0],["2001-10-11",237.3819,242.6571,236.9599,241.3383,1916260.0],["2001-10-12",237.3819,240.0722,232.1067,237.6984,1787510.0],["2001-10-15",237.1181,238.9644,232.1594,236.3268,1224010.0],["2001-10-16",238.9645,245.8222,237.9622,243.1319,1437410.0],["2001-10-17",247.6685,251.6249,243.7649,245.6112,1952370.0],["2001-10-18",243.5011,246.719,242.6043,245.2947,1123670.0],["2001-10-19",245.2419,245.2419,236.2214,241.8658,1584580.0],["2001-10-22",241.0745,249.251,240.9163,247.985,1174700.0],["2001-10-23",253.2073,255.0537,248.196,249.1982,1653610.0],["2001-10-24",249.2511,252.3634,246.3497,247.6158,1225230.0],["2001-10-25",243.8176,255.1592,242.4461,253.7349,1329870.0],["2001-10-26",252.2578,257.1637,252.0468,256.2669,1184540.0],["2001-10-29",254.8426,254.8426,244.0813,244.7671,1464840.0],["2001-10-30",239.4921,247.8795,236.538,240.2833,1411000.0],["2001-10-31",242.6571,244.6617,238.7535,240.125,1110850.0],["2001-11-01",240.6014,246.054,236.6311,244.8365,1261990.0],["2001-11-02",240.3368,249.0715,240.125,248.4362,898360.0],["2001-11-05",251.1891,254.1006,247.3246,250.2362,1254850.0],["2001-11-06",250.2362,252.3537,246.4247,251.7184,1459270.0],["2001-11-07",250.3949,256.7474,248.9127,254.6299,1202460.0],["2001-11-08",255.424,261.5118,255.2122,256.7474,1338890.0],["2001-11-09",256.218,259.3413,253.5182,255.6886,824470.0],["2001-11-12",253.0418,256.5886,248.2774,255.1593,958930.0],["2001-11-13",259.6589,264.688,257.4885,264.4233,1352960.0],["2001-11-14",264.6881,268.6584,262.8353,267.0703,1510790.0],["2001-11-15",266.1704,267.7056,262.6766,265.1646,1273830.0],["2001-11-16",263.3646,263.4176,255.1593,258.3355,1772780.0],["2001-11-19",261.0884,264.847,258.865,262.5706,989900.0],["2001-11-20",264.3174,265.6409,261.9352,262.3058,876690.0],["2001-11-21",261.4058,262.8881,257.2767,258.8648,688620.0],["2001-11-23",260.1884,264.6351,259.7119,264.3705,358900.0],["2001-11-26",265.1116,269.3995,263.947,268.976,1105050.0],["2001-11-27",268.976,269.9289,264.6881,267.5996,1028220.0],["2001-11-28",264.688,265.8526,252.777,253.0417,2365120.0],["2001-11-29",253.0418,256.6945,248.8068,256.0063,1553420.0],["2001-11-30",256.0064,256.5888,251.5067,253.5713,1325500.0],["2001-12-03",254.1007,254.1007,246.4247,248.3305,1378990.0],["2001-12-04",249.0714,253.5182,248.595,253.2006,970940.0],["2001-12-05",254.1005,262.2,254.1005,259.3943,1275930.0],["2001-12-06",260.4531,264.5293,258.6003,262.5706,1148330.0],["2001-12-07",263.894,263.894,258.3355,260.506,841000.0],["2001-12-10",258.0708,259.8706,253.1476,253.677,983600.0],["2001-12-11",255.1593,259.9237,251.7184,257.3297,1237110.0],["2001-12-12",257.8062,259.9237,251.4007,254.8946,1366830.0],["2001-12-13",250.1303,251.4537,249.0715,251.189,1319020.0],["2001-12-14",248.4362,250.1302,243.513,247.1657,1481210.0],["2001-12-17",248.4892,252.6713,245.1012,250.7655,1158350.0],["2001-12-18",253.3065,255.9004,250.6596,254.6299,1375410.0],["2001-12-19",256.7475,265.2705,256.7475,264.6881,1837270.0],["2001-12-20",266.5409,267.3349,261.7765,263.1529,1392280.0],["2001-12-21",263.2059,265.4822,258.865,265.4822,2693040.0],["2001-12-24",264.6882,266.2763,264.2647,264.5294,484830.0],["2001-12-26",265.2705,269.082,265.0058,265.8528,657600.0],["2001-12-27",264.688,269.1348,264.688,268.6054,743990.0],["2001-12-28",269.982,274.217,269.6643,270.9878,868530.0],["2001-12-31",267.8644,271.9406,267.2292,267.2292,841600.0],["2002-01-02",264.7939,270.5112,264.2116,270.0347,1127670.0],["2002-01-03",268.3937,272.0994,266.0115,270.2466,1181500.0],["2002-01-04",270.7758,275.2755,270.7758,275.2755,1234890.0],["2002-01-07",275.2227,276.3344,270.8289,272.0465,1051100.0],["2002-01-08",269.7172,270.2995,260.7178,262.0412,1983590.0],["2002-01-09",265.4822,267.8644,262.9412,263.5764,1296600.0],["2002-01-10",264.6881,266.2762,261.9883,263.894,918490.0],["2002-01-11",265.2174,265.6938,259.3413,259.7648,863080.0],["2002-01-14",259.765,260.9296,256.7475,258.7591,1101660.0],["2002-01-15",261.5119,263.6294,258.5474,263.2059,1054260.0],["2002-01-16",260.9826,261.9354,257.8063,258.6533,1212810.0],["2002-01-17",265.2176,266.0116,263.1001,264.1588,1543010.0],["2002-01-18",264.1586,266.382,263.6292,264.4762,1273560.0],["2002-01-22",267.3349,267.5996,259.7119,260.453,1244450.0],["2002-01-23",262.7823,264.6351,257.8062,262.0412,982340.0],["2002-01-24",264.4235,267.6527,261.7766,264.1588,1148980.0],["2002-01-25",262.5706,265.6939,260.8237,262.6765,967530.0],["2002-01-28",263.9999,265.1645,256.9063,261.0354,1033060.0],["2002-01-29",261.0354,262.5705,244.8364,247.2716,2255520.0],["2002-01-30",246.16,252.5125,239.331,251.4537,2308240.0],["2002-01-31",253.5252,253.6314,245.664,251.7724,1498830.0],["2002-02-01",249.7008,251.7724,244.3361,246.9388,1432260.0],["2002-02-04",244.3361,244.3892,233.6597,235.3063,2210840.0],["2002-02-05",241.6801,241.6801,229.1978,237.962,1956800.0],["2002-02-06",237.962,240.9896,231.0568,233.7126,1578020.0],["2002-02-07",232.3848,240.8304,231.3225,234.4564,1611240.0],["2002-02-08",237.6964,243.4329,236.8465,241.627,1526980.0],["2002-02-11",241.6803,243.8049,239.0244,243.4331,1105010.0],["2002-02-12",243.5393,243.5393,239.29,239.8211,1023000.0],["2002-02-13",241.149,245.1328,239.3431,240.8835,1380780.0],["2002-02-14",241.4148,244.0706,237.3248,241.9459,1191620.0],["2002-02-15",239.5555,240.2991,233.6595,234.4032,2001360.0],["2002-02-19",229.729,231.057,223.8331,224.258,2302710.0],["2002-02-20",225.214,231.9067,222.027,231.163,2198590.0],["2002-02-21",231.2163,234.0846,227.3388,227.3388,1601490.0],["2002-02-22",227.3919,227.3919,220.4336,225.2141,1949500.0],["2002-02-25",228.1355,233.1816,226.9669,232.5973,1601150.0],["2002-02-26",233.7128,235.3063,229.729,232.6504,1719350.0],["2002-02-27",235.5719,240.1399,233.1816,234.9876,1758860.0],["2002-02-28",238.2277,244.2298,236.5811,240.3523,1770200.0],["2002-03-01",241.6802,243.7518,238.0683,243.2737,1741380.0],["2002-03-04",246.4607,253.6314,245.7702,252.8878,1907710.0],["2002-03-05",249.9133,257.6152,249.9133,253.3659,1448810.0],["2002-03-06",254.9593,261.3333,253.3658,258.6775,1615950.0],["2002-03-07",262.6612,262.6612,256.0216,258.7837,1326120.0],["2002-03-08",262.6612,264.5203,256.2872,259.5804,1500040.0],["2002-03-11",258.4118,261.5988,257.0839,259.7397,1186590.0],["2002-03-12",259.7399,262.6613,256.0217,262.0239,1183470.0],["2002-03-13",259.2087,260.1648,253.1003,257.0309,1235310.0],["2002-03-14",257.5088,260.5896,256.0216,259.2617,994340.0],["2002-03-15",262.2895,263.9892,261.0678,263.9361,1940560.0],["2002-03-18",265.5826,267.9729,260.8021,263.1924,1336320.0],["2002-03-19",265.5828,266.3264,262.9801,265.0516,1017580.0],["2002-03-20",264.786,265.0515,261.2803,261.599,971460.0],["2002-03-21",262.3957,264.4673,257.8808,263.4581,979870.0],["2002-03-22",264.2547,266.1138,259.3149,264.7328,993560.0],["2002-03-25",263.1924,265.3171,258.4119,258.4119,1018280.0],["2002-03-26",258.4118,265.0514,257.9338,261.0677,1218970.0],["2002-03-27",262.3957,266.6982,261.0678,265.5827,1181960.0],["2002-03-28",265.5827,268.1854,262.9269,263.0331,1267180.0],["2002-04-01",261.0678,264.5204,259.3149,262.6613,856760.0],["2002-04-02",260.271,264.0423,260.0055,262.6613,925530.0],["2002-04-03",262.7144,263.0862,258.1464,259.0493,988120.0],["2002-04-04",258.4119,259.1024,255.7561,258.4119,1070120.0],["2002-04-05",259.6866,262.2893,257.9869,258.518,1043770.0],["2002-04-08",254.9593,259.1024,254.0564,258.1463,873440.0],["2002-04-09",260.0054,261.1208,258.943,259.4211,967750.0],["2002-04-10",259.3681,260.8022,256.606,258.3058,1143070.0],["2002-04-11",257.9339,258.2526,246.9919,248.3729,1541300.0],["2002-04-12",249.6477,253.3659,248.4791,250.1789,1177460.0],["2002-04-15",249.3821,250.3914,240.5648,243.9111,1622380.0],["2002-04-16",247.7887,256.0217,246.7263,255.5437,1609870.0],["2002-04-17",255.4905,257.562,251.5067,252.9409,1342420.0],["2002-04-18",252.3036,253.6846,245.1328,249.9133,1125580.0],["2002-04-19",252.3035,252.569,245.9295,247.1512,1312750.0],["2002-04-22",245.1328,245.1859,240.0336,241.4147,1320800.0],["2002-04-23",241.1491,243.8049,237.9621,241.6803,1276400.0],["2002-04-24",243.0083,244.23,236.3687,237.431,1231860.0],["2002-04-25",233.7128,235.5719,228.6667,234.5096,1796670.0],["2002-04-26",234.7751,237.9621,228.6667,228.6667,1516660.0],["2002-04-29",229.1978,232.6504,227.3387,227.7637,1340730.0],["2002-04-30",228.4011,234.2439,227.0732,229.9946,1608700.0],["2002-05-01",229.9946,234.6689,227.0732,233.5003,1326710.0],["2002-05-02",234.9405,239.7406,234.4072,239.7406,1144280.0],["2002-05-03",239.7405,239.7405,234.6737,236.2204,1093640.0],["2002-05-06",236.5405,237.8738,226.2468,226.3001,1081840.0],["2002-05-07",230.1403,230.1403,224.4867,224.8068,1496890.0],["2002-05-08",232.2736,240.3271,231.7402,238.7804,1416820.0],["2002-05-09",236.967,239.5271,234.6736,236.4337,913220.0],["2002-05-10",239.7405,239.7405,230.3536,230.9402,1431620.0],["2002-05-13",229.8735,236.0604,228.2735,235.9537,1370800.0],["2002-05-14",241.3405,242.1405,238.8871,242.1405,1318170.0],["2002-05-15",242.1406,250.5142,240.0605,244.0607,1636440.0],["2002-05-16",244.0606,248.1141,243.1539,247.2074,942430.0],["2002-05-17",250.4074,251.1541,245.0206,249.5007,1114810.0],["2002-05-20",248.5407,248.5407,242.7272,244.5406,728560.0],["2002-05-21",247.4741,248.5408,240.9673,241.394,1046010.0],["2002-05-22",238.6737,240.2737,237.287,240.0071,1733470.0],["2002-05-23",240.9139,243.2073,238.1938,241.8206,1197800.0],["2002-05-24",241.8205,242.6739,237.7671,239.0471,692850.0],["2002-05-28",241.3405,241.3939,233.5003,234.567,1318100.0],["2002-05-29",233.1803,234.4603,230.6735,232.0069,1200230.0],["2002-05-30",230.1402,234.1403,227.3134,231.1535,1114600.0],["2002-05-31",231.1537,233.9804,228.8603,230.3003,1370830.0],["2002-06-03",231.7402,233.2869,224.0067,226.1401,1202200.0],["2002-06-04",224.8065,227.4733,222.3531,223.9532,1506100.0],["2002-06-05",224.0067,226.8868,221.3399,225.8201,1413030.0],["2002-06-06",225.0733,225.7666,218.1398,224.0066,1783190.0],["2002-06-07",220.0066,222.6733,213.073,218.6732,2299200.0],["2002-06-10",218.6732,223.4734,216.0598,222.4067,1128670.0],["2002-06-11",223.2599,225.3933,216.2731,217.1264,1234210.0],["2002-06-12",216.273,220.5398,211.7396,219.7398,1845520.0],["2002-06-13",217.4999,221.7133,213.6064,214.2998,1220290.0],["2002-06-14",209.6062,216.1131,204.5394,214.4063,1790990.0],["2002-06-17",218.4065,228.8069,218.1399,228.4335,1587920.0],["2002-06-18",225.6067,230.1401,224.9133,229.7135,1473690.0],["2002-06-19",226.6733,229.3401,223.4732,224.3266,1387030.0],["2002-06-20",222.14,224.5401,214.5665,215.9532,1581780.0],["2002-06-21",212.0064,216.6998,210.9397,212.273,2593490.0],["2002-06-24",210.673,216.0065,205.4462,211.153,2803900.0],["2002-06-25",213.3397,216.2731,207.7929,208.6462,1921610.0],["2002-06-26",193.3391,203.4728,192.0058,197.3393,4217370.0],["2002-06-27",201.0727,209.4996,198.6726,208.8596,2107490.0],["2002-06-28",209.6062,215.4731,206.2995,206.6728,1936030.0],["2002-07-01",207.7395,212.0063,204.166,205.2861,1470910.0],["2002-07-02",205.2861,205.3394,198.4059,199.8993,1851170.0],["2002-07-03",196.9658,201.8726,192.2724,197.3925,1856160.0],["2002-07-05",202.6727,211.0463,201.1793,210.9396,963980.0],["2002-07-08",208.0062,211.153,204.0061,205.1795,1457070.0],["2002-07-09",205.1794,207.4195,198.7792,200.3793,1524040.0],["2002-07-10",200.4327,203.2061,192.6992,194.9392,2282040.0],["2002-07-11",192.1657,198.9392,187.2055,196.8058,2706110.0],["2002-07-12",198.1392,199.4726,192.5924,193.8724,1505190.0],["2002-07-15",192.3257,197.2325,186.6722,197.0192,2116250.0],["2002-07-16",192.539,197.8725,189.8723,193.0724,3003790.0],["2002-07-17",200.5393,202.6727,194.6725,196.9659,2886850.0],["2002-07-18",198.1392,202.406,196.0058,196.8058,2165950.0],["2002-07-19",193.6058,196.8058,188.0056,192.0057,2554430.0],["2002-07-22",178.672,186.9389,170.6718,170.8851,5402870.0],["2002-07-23",164.0048,170.9384,134.6706,144.0042,12162490.0],["2002-07-24",136.2707,158.8847,130.5639,157.818,9385510.0],["2002-07-25",157.6047,167.4717,144.5376,158.138,5816560.0],["2002-07-26",158.138,164.8049,156.4313,163.9515,2556000.0],["2002-07-29",171.7384,178.3519,170.6717,177.6586,3185570.0],["2002-07-30",176.0053,181.2854,172.2718,181.0721,2743790.0],["2002-07-31",180.2721,181.6055,173.0719,178.8854,2901290.0],["2002-08-01",176.9549,179.0998,169.0723,173.2013,2727930.0],["2002-08-02",171.11,172.397,161.2435,165.5869,2336180.0],["2002-08-05",160.6,162.2086,153.3609,153.629,2350120.0],["2002-08-06",157.3826,172.665,157.3826,163.013,2514700.0],["2002-08-07",169.7158,170.2521,163.013,169.0188,1991840.0],["2002-08-08",176.1506,182.2636,175.6144,181.781,2702480.0],["2002-08-09",178.4027,185.6954,176.4187,183.9795,2095550.0],["2002-08-12",180.9765,183.9258,177.7592,182.7461,1305720.0],["2002-08-13",182.7462,188.2157,177.3839,177.4911,2385810.0],["2002-08-14",178.4027,189.5562,175.2926,188.9663,2168640.0],["2002-08-15",189.02,193.3098,187.7867,192.1837,2095500.0],["2002-08-16",188.7519,190.8968,185.2128,187.1432,2283050.0],["2002-08-19",187.1969,195.1866,187.1969,194.9185,1555640.0],["2002-08-20",194.9186,194.9186,189.7172,191.9157,1578370.0],["2002-08-21",197.5222,198.4422,189.8168,197.5222,1909910.0],["2002-08-22",197.5222,205.285,195.2221,202.2949,1670670.0],["2002-08-23",194.9346,198.3848,192.692,195.5096,2060690.0],["2002-08-26",195.4521,199.2473,192.0594,197.8097,1475080.0],["2002-08-27",197.2347,199.5348,193.0944,196.6596,1484550.0],["2002-08-28",192.6344,195.222,189.7018,190.6218,1799000.0],["2002-08-29",186.8841,191.8294,184.699,188.7242,1433640.0],["2002-08-30",188.8967,194.1295,187.4017,188.3217,1290830.0],["2002-09-03",178.2012,179.6963,167.9082,169.0007,3425050.0],["2002-09-04",168.1958,175.6711,168.1382,174.2336,2725650.0],["2002-09-05",167.9082,171.3584,164.7456,168.4832,2175350.0],["2002-09-06",172.5085,176.9362,172.5085,174.1185,2048390.0],["2002-09-09",171.7035,180.5589,169.6909,178.6613,1961400.0],["2002-09-10",179.6962,181.0188,175.7285,177.5111,1618830.0],["2002-09-11",181.7089,182.859,172.566,173.3135,1632310.0],["2002-09-12",172.6235,173.3135,166.0682,167.6208,2003910.0],["2002-09-13",167.6782,171.9334,166.8732,168.9433,1634600.0],["2002-09-16",169.0007,172.7959,166.1831,171.8184,1227950.0],["2002-09-17",175.6711,176.8212,169.7483,171.3584,1859280.0],["2002-09-18",163.8831,170.4384,163.5381,167.3908,2232080.0],["2002-09-19",163.0205,164.458,157.5577,158.9953,2471840.0],["2002-09-20",159.9153,159.9153,152.9575,154.28,4362690.0],["2002-09-23",154.3376,159.2253,150.3699,158.5353,2736190.0],["2002-09-24",158.5927,161.5828,154.1075,156.4076,2513100.0],["2002-09-25",162.158,162.733,154.9701,161.4679,2403200.0],["2002-09-26",161.5254,171.0709,161.0079,169.6909,2647560.0],["2002-09-27",169.7484,175.3836,164.8031,166.8732,2404290.0],["2002-09-30",166.9306,173.946,158.4202,170.4958,2988180.0],["2002-10-01",172.6235,178.2587,168.4833,178.2587,2374400.0],["2002-10-02",174.8085,178.8337,168.4832,170.2083,2174180.0],["2002-10-03",170.2659,172.5085,162.158,163.9406,2343430.0],["2002-10-04",163.9405,167.2757,144.2171,160.8929,2229200.0],["2002-10-07",160.9504,161.5829,152.785,153.705,2157520.0],["2002-10-08",153.7625,163.883,153.7625,160.0878,2503990.0],["2002-10-09",160.1453,160.1453,151.8074,154.6251,2379080.0],["2002-10-10",152.3824,165.3206,152.0949,164.2855,2475360.0],["2002-10-11",165.3781,178.0862,164.2855,174.8085,2630910.0],["2002-10-14",173.486,177.9713,170.4959,174.2911,1761710.0],["2002-10-15",189.7593,198.3848,187.1717,196.3147,4591630.0],["2002-10-16",194.1296,194.7046,188.9543,194.6471,2408730.0],["2002-10-17",202.4099,206.9526,198.6147,205.5726,3100530.0],["2002-10-18",205.5726,206.5501,199.8223,201.1449,2447820.0],["2002-10-21",198.0397,205.5725,195.1645,204.25,1997040.0],["2002-10-22",201.2598,205.86,199.8223,204.3075,1569520.0],["2002-10-23",204.365,204.365,192.0594,204.0775,2949500.0],["2002-10-24",204.135,206.4351,197.6372,199.3623,2057270.0],["2002-10-25",199.4197,205.86,196.5445,205.285,1465380.0],["2002-10-28",213.0479,214.1405,205.3426,208.7352,2208260.0],["2002-10-29",208.1601,210.4602,202.7549,209.8852,2286050.0],["2002-10-30",209.9429,214.1406,207.9303,213.2205,2323100.0],["2002-10-31",213.2204,215.2428,209.4645,213.5093,2002970.0],["2002-11-01",212.3537,217.5542,209.7535,217.5542,1891390.0],["2002-11-04",221.6569,227.3775,216.1097,217.2654,1896480.0],["2002-11-05",217.2652,221.2523,215.994,219.6344,1442490.0],["2002-11-06",221.31,222.4657,212.6425,218.9409,2203890.0],["2002-11-07",214.954,216.9187,209.349,210.6203,1935740.0],["2002-11-08",210.678,216.1096,210.1002,213.0471,1696000.0],["2002-11-11",213.047,213.047,204.3218,206.2864,1276910.0],["2002-11-12",206.2865,213.2205,206.2865,210.2735,1582720.0],["2002-11-13",207.1533,207.9622,198.139,202.2417,2769200.0],["2002-11-14",202.2416,209.1756,202.2416,208.8289,1579000.0],["2002-11-15",208.8868,214.3184,204.0907,213.2205,1802860.0],["2002-11-18",215.2428,215.5317,206.7487,206.9798,1587310.0],["2002-11-19",206.9798,212.4692,206.2864,210.5623,1788690.0],["2002-11-20",212.6426,219.4033,212.3537,218.3632,1732340.0],["2002-11-21",220.7323,225.9906,219.8655,225.0083,2213190.0],["2002-11-22",223.7948,226.2795,222.6969,222.6969,1496460.0],["2002-11-25",224.7771,225.7016,220.7323,223.3325,1295080.0],["2002-11-26",220.4433,222.4657,213.7982,214.7227,1619490.0],["2002-11-27",218.7098,226.3372,217.843,225.1815,1645190.0],["2002-11-29",226.7996,228.2442,224.4882,224.6616,867160.0],["2002-12-02",224.7193,228.1286,220.2123,222.5814,1736550.0],["2002-12-03",219.9812,222.3503,217.2075,218.7099,1297380.0],["2002-12-04",216.1097,222.4658,213.5094,218.7099,1613610.0],["2002-12-05",219.5766,219.6344,213.856,214.6072,1040920.0],["2002-12-06",211.0824,218.132,210.909,217.0341,1292750.0],["2002-12-09",213.2204,214.665,208.0199,208.8867,1591580.0],["2002-12-10",208.8866,214.6072,207.4421,212.5848,1250650.0],["2002-12-11",212.5849,214.0295,208.2512,209.5224,1208890.0],["2002-12-12",209.5223,213.3938,209.2334,211.6025,1097910.0],["2002-12-13",210.6201,212.4692,206.5753,208.0199,1166750.0],["2002-12-16",210.0424,216.5719,209.6379,216.5719,1332540.0],["2002-12-17",217.7276,217.8432,214.0873,214.5495,1210500.0],["2002-12-18",215.243,216.6298,212.9316,214.6651,1283160.0],["2002-12-19",214.7228,218.4209,211.5447,213.7982,1614790.0],["2002-12-20",215.2428,220.4433,215.2428,220.3855,3196020.0],["2002-12-23",217.5542,219.6344,215.9363,217.7276,1360530.0],["2002-12-24",214.4917,215.8207,210.3891,210.9091,872210.0],["2002-12-26",210.9091,214.2028,206.691,208.1355,1146050.0],["2002-12-27",207.1532,208.3667,201.3749,203.224,1354510.0],["2002-12-30",203.2817,205.1307,201.1437,203.6861,1280460.0],["2002-12-31",203.1084,204.264,199.9303,203.3395,1209630.0],["2003-01-02",206.2864,210.3312,202.7616,210.0423,1849800.0],["2003-01-03",210.0423,210.3312,206.922,208.6555,1365630.0],["2003-01-06",210.0423,217.2074,209.58,215.5895,1519740.0],["2003-01-07",215.6473,217.2653,211.9492,213.6827,1309360.0],["2003-01-08",211.198,215.8206,210.389,212.0069,1204050.0],["2003-01-09",212.6427,217.2654,212.6427,213.9717,1523520.0],["2003-01-10",214.0294,217.3231,211.4292,216.4563,2087820.0],["2003-01-13",218.4209,220.27,213.9716,214.0294,1498300.0],["2003-01-14",214.954,219.2877,214.0294,219.1721,1428490.0],["2003-01-15",220.1544,224.7771,215.5317,216.3985,1368090.0],["2003-01-16",217.5542,217.5542,212.816,214.4339,1329230.0],["2003-01-17",214.4917,215.1273,210.7936,212.6427,1121720.0],["2003-01-21",215.7629,215.7629,207.731,208.8289,1369160.0],["2003-01-22",208.8867,209.9846,205.1308,207.4422,1786040.0],["2003-01-23",208.8867,214.9539,208.5977,214.6072,1883750.0],["2003-01-24",214.3761,214.6073,205.1886,206.8065,1913720.0],["2003-01-27",204.264,207.7309,200.2191,202.7616,1709140.0],["2003-01-28",203.3973,206.691,202.8195,204.8997,1516620.0],["2003-01-29",202.5305,206.5753,198.7168,205.4197,1725800.0],["2003-01-30",205.1291,206.2332,198.737,198.737,1508260.0],["2003-01-31",196.9937,200.3641,195.541,199.6087,2364320.0],["2003-02-03",199.7829,203.4439,199.2599,201.3519,1356290.0],["2003-02-04",196.9936,197.7491,193.5651,195.4828,1861340.0],["2003-02-05",198.1559,201.4101,194.0882,195.5409,1406210.0],["2003-02-06",195.5409,195.5409,190.0204,192.6354,1589640.0],["2003-02-07",195.2504,195.7153,188.3934,191.2408,1616530.0],["2003-02-10",191.4733,192.4031,186.9407,191.1246,1533550.0],["2003-02-11",192.9261,194.1464,184.5001,186.2434,1922890.0],["2003-02-12",186.2434,188.2772,182.35,182.5824,1458420.0],["2003-02-13",182.5824,186.592,180.4323,185.023,1554790.0],["2003-02-14",184.6743,189.0907,183.7446,189.0907,1952690.0],["2003-02-18",193.2166,194.9599,189.0908,193.1585,1264940.0],["2003-02-19",193.1584,196.1221,191.7057,193.8558,988210.0],["2003-02-20",193.8558,194.6694,190.3111,190.9503,984900.0],["2003-02-21",192.9259,194.9598,187.9866,192.9259,1327690.0],["2003-02-24",192.9842,192.9842,186.9988,188.4516,1302910.0],["2003-02-25",185.4879,191.1246,182.8149,191.1246,1567240.0],["2003-02-26",191.1246,191.1246,186.2434,187.4637,1385190.0],["2003-02-27",188.8583,192.926,187.115,190.9503,1394080.0],["2003-02-28",192.403,196.0058,192.0543,193.7395,1433830.0],["2003-03-03",196.7032,198.0397,190.6597,192.0544,1341080.0],["2003-03-04",193.2166,193.2166,187.6961,188.1029,1192350.0],["2003-03-05",188.5677,193.6233,188.1029,192.7517,1390250.0],["2003-03-06",192.8099,193.5072,189.8463,190.5436,1269750.0],["2003-03-07",186.0109,194.6693,186.0109,192.6936,1406660.0],["2003-03-10",189.4393,190.7177,186.2432,187.1149,1419660.0],["2003-03-11",186.2433,188.8583,182.7567,183.3378,1591200.0],["2003-03-12",183.0472,184.0932,175.7834,183.977,2165690.0],["2003-03-13",187.2893,194.0301,185.6041,194.0301,1878340.0],["2003-03-14",194.0301,197.3424,193.1003,196.1221,1717950.0],["2003-03-17",194.3787,201.9911,193.2746,198.737,2664840.0],["2003-03-18",199.0276,202.6305,197.5749,201.8169,1681550.0],["2003-03-19",202.8048,207.163,201.6426,206.0589,1916070.0],["2003-03-20",204.1993,208.9063,201.6425,208.2089,1594030.0],["2003-03-21",208.209,216.1701,207.686,216.1701,2276760.0],["2003-03-24",212.5672,212.6253,206.5237,207.4535,1625600.0],["2003-03-25",207.5117,210.2429,205.7684,208.6158,1478480.0],["2003-03-26",207.7441,210.301,206.9887,208.5577,1183950.0],["2003-03-27",208.5577,210.0104,204.7805,208.6158,1167740.0],["2003-03-28",206.6982,209.0807,194.6694,206.0009,1135680.0],["2003-03-31",201.0614,203.7926,200.1898,200.1898,1476850.0],["2003-04-01",200.248,207.2793,200.248,206.8725,1470540.0],["2003-04-02",211.8118,217.2742,210.9402,215.2403,1845150.0],["2003-04-03",216.7513,217.9135,211.6376,212.2187,1668470.0],["2003-04-04",214.8917,216.7512,211.8119,216.3445,1339470.0],["2003-04-07",223.3176,225.8163,215.6471,216.2863,2013640.0],["2003-04-08",217.2741,220.8189,215.0078,218.5526,1436420.0],["2003-04-09",220.5284,223.1433,214.7755,215.2403,1585260.0],["2003-04-10",215.2984,217.3323,213.8456,214.7173,1152540.0],["2003-04-11",215.2985,220.1798,215.2985,217.0418,1422260.0],["2003-04-14",219.8892,223.7244,217.9134,223.3177,1792910.0],["2003-04-15",222.8528,228.5476,222.8528,228.0828,2166600.0],["2003-04-16",228.199,229.5355,221.342,222.3299,1632480.0],["2003-04-17",222.5622,227.0367,220.2959,226.8624,1433740.0],["2003-04-21",230.1747,230.2329,223.6664,224.8867,1132130.0],["2003-04-22",223.1433,232.1503,222.5622,232.0922,1586860.0],["2003-04-23",232.0922,234.7653,230.2327,234.1261,1613660.0],["2003-04-24",230.2327,231.7435,226.1649,227.5015,1785810.0],["2003-04-25",227.5597,228.0246,222.446,223.4339,1075870.0],["2003-04-28",225.7583,230.0584,223.492,228.1408,1428860.0],["2003-04-29",229.5355,232.441,224.8867,227.2111,1711140.0],["2003-04-30",228.7801,230.9883,222.6785,228.0828,1784590.0],["2003-05-01",228.0826,228.8419,223.702,227.7906,1606390.0],["2003-05-02",228.0826,232.8137,226.6809,231.8792,1281300.0],["2003-05-05",231.9377,234.0988,229.8934,230.8863,1391030.0],["2003-05-06",232.1128,234.7996,229.5429,233.3394,1390710.0],["2003-05-07",231.8792,234.7412,230.3022,233.7483,1485680.0],["2003-05-08",231.1199,233.8651,229.0172,229.0172,1480180.0],["2003-05-09",229.0757,231.0031,225.8048,228.0827,1846180.0],["2003-05-12",224.4614,231.5872,224.4614,230.0686,1145840.0],["2003-05-13",230.0685,230.9446,227.1481,229.3676,1177350.0],["2003-05-14",230.7111,231.1783,226.0384,227.2066,1149560.0],["2003-05-15",228.3748,230.419,227.6155,230.419,1134980.0],["2003-05-16",230.419,230.7111,226.5641,228.6668,1567310.0],["2003-05-19",225.8631,227.7906,222.5339,223.2932,1254140.0],["2003-05-20",223.3516,226.7393,222.4755,224.9871,1321310.0],["2003-05-21",223.2933,227.4987,223.2349,226.973,1029730.0],["2003-05-22",226.3304,229.1924,223.0012,226.1552,1332560.0],["2003-05-23",225.7463,229.2508,225.5711,228.3162,834680.0],["2003-05-27",228.3163,235.0916,224.9287,234.6828,1685790.0],["2003-05-28",235.9678,243.2104,234.9165,240.29,2404000.0],["2003-05-29",241.2244,242.3341,237.311,238.1288,1971500.0],["2003-05-30",238.012,242.743,237.8952,239.589,1591880.0],["2003-06-02",242.2758,245.5466,237.72,241.6333,1706920.0],["2003-06-03",241.8084,246.8315,240.9323,246.7731,1512070.0],["2003-06-04",246.8317,251.4459,246.1308,251.2707,1336490.0],["2003-06-05",250.5113,255.0671,249.2263,254.0742,1463140.0],["2003-06-06",257.5788,259.8567,251.1539,255.184,1548430.0],["2003-06-09",252.2636,252.7893,248.4087,250.3362,1298820.0],["2003-06-10",249.6936,252.4971,247.8829,252.3219,1170570.0],["2003-06-11",251.4459,257.9292,251.037,257.5203,1225230.0],["2003-06-12",259.1557,259.5645,253.6069,257.4034,1106250.0],["2003-06-13",257.4035,258.922,254.9503,257.5787,888850.0],["2003-06-16",259.5645,264.2371,257.5786,264.2371,1330500.0],["2003-06-17",266.3397,267.0406,263.5361,266.1061,1524910.0],["2003-06-18",262.3682,264.062,260.2071,262.3098,1320370.0],["2003-06-19",262.8938,263.4195,250.4529,255.7681,1428730.0],["2003-06-20",258.0459,259.0389,255.3592,257.2867,1866000.0],["2003-06-23",256.7025,256.8194,249.3431,251.7379,1156680.0],["2003-06-24",249.4016,254.9504,246.7149,253.1981,1105230.0],["2003-06-25",253.6653,257.5787,251.0954,251.4458,1346720.0],["2003-06-26",251.2122,256.0601,249.4016,255.3592,1212980.0],["2003-06-27",254.6582,261.3751,250.4529,251.2122,978790.0],["2003-06-30",251.1538,253.1981,248.5255,249.9857,1285000.0],["2003-07-01",247.4157,256.2937,247.3573,255.8848,1385780.0],["2003-07-02",256.9946,259.623,254.7167,259.331,1335420.0],["2003-07-03",257.2866,261.1999,256.2936,256.2936,784600.0],["2003-07-07",258.4547,263.3025,258.4547,262.4848,1331830.0],["2003-07-08",261.0832,265.6974,259.9151,264.9966,1090600.0],["2003-07-09",267.0406,271.3628,266.2229,268.6176,1684640.0],["2003-07-10",268.6176,268.676,262.8352,264.0034,1081840.0],["2003-07-11",266.6319,270.1948,265.1717,269.5523,1177900.0],["2003-07-14",274.5169,280.2992,274.4585,275.2178,2198890.0],["2003-07-15",276.2692,281.2339,271.1877,273.524,1725910.0],["2003-07-16",272.7647,274.5169,263.7115,265.8726,2660170.0],["2003-07-17",264.0035,267.216,260.499,261.784,1727160.0],["2003-07-18",264.0035,267.8,261.6672,267.1575,1166220.0],["2003-07-21",267.1576,267.216,260.5575,262.5433,1238230.0],["2003-07-22",264.4709,266.3983,260.5575,265.4638,1154060.0],["2003-07-23",265.4636,266.9823,263.7114,266.5734,1035850.0],["2003-07-24",266.924,268.5594,261.9593,262.0761,1309540.0],["2003-07-25",263.3609,267.5078,260.5573,267.099,1005380.0],["2003-07-28",265.7557,269.3186,264.4707,267.508,1279740.0],["2003-07-29",267.8,268.6177,264.2956,265.4053,1155490.0],["2003-07-30",267.3327,267.7416,263.7115,264.1787,1050430.0],["2003-07-31",267.5339,268.9467,262.5306,263.7078,1484060.0],["2003-08-01",265.356,265.356,254.9961,255.7613,1804560.0],["2003-08-04",256.762,258.8222,250.0515,258.2336,1602860.0],["2003-08-05",257.6448,259.5873,253.0535,253.5244,1147110.0],["2003-08-06",254.5841,258.8811,253.4657,256.1734,1261690.0],["2003-08-07",256.0555,260.0582,253.8776,259.5873,1245880.0],["2003-08-08",261.7654,262.5307,260.1761,261.3534,1118050.0],["2003-08-11",262.0008,262.8249,258.9988,262.2362,1033200.0],["2003-08-12",262.2362,266.1212,262.0007,266.0034,1006960.0],["2003-08-13",268.2403,268.2992,263.7078,264.7085,1009570.0],["2003-08-14",265.9447,266.9454,263.5313,265.6504,944200.0],["2003-08-15",265.8858,266.0624,263.7079,264.2965,630000.0],["2003-08-18",266.5922,266.5922,261.942,262.8249,1195100.0],["2003-08-19",262.8249,264.3553,258.2335,261.4121,1322450.0],["2003-08-20",259.6463,261.8831,259.3519,259.9406,977170.0],["2003-08-21",261.8241,263.178,256.1144,258.4689,1324210.0],["2003-08-22",260.1172,260.6469,253.1124,253.7011,1502830.0],["2003-08-25",252.2295,255.0549,251.994,252.6415,1445520.0],["2003-08-26",252.2884,255.5847,251.3466,254.9372,1524820.0],["2003-08-27",252.2884,254.5841,251.3466,252.877,1002230.0],["2003-08-28",254.5251,254.584,250.4635,253.6422,1035080.0],["2003-08-29",254.584,255.5259,253.1713,255.1727,759610.0],["2003-09-02",255.1726,260.4703,254.584,260.0583,1298100.0],["2003-09-03",256.9385,264.0021,256.9385,261.9419,1447810.0],["2003-09-04",261.059,262.1774,259.7051,261.4121,960420.0],["2003-09-05",259.2343,264.5909,259.2343,261.0002,1024490.0],["2003-09-08",260.7058,264.8851,260.7058,262.0596,1026080.0],["2003-09-09",260.5881,262.5306,259.2931,260.647,965900.0],["2003-09-10",259.1165,260.4115,257.4095,258.7045,1286460.0],["2003-09-11",258.881,262.1185,258.881,260.2349,942130.0],["2003-09-12",259.5874,262.2951,259.3519,260.7646,1008090.0],["2003-09-15",260.7647,261.1767,257.9981,259.9406,895350.0],["2003-09-16",259.8229,263.5901,259.764,263.1192,1152820.0],["2003-09-17",264.5908,265.7681,260.4704,264.532,1339570.0],["2003-09-18",267.2397,275.8338,266.1213,274.5977,2295950.0],["2003-09-19",274.3622,276.599,274.3034,276.599,1733790.0],["2003-09-22",271.9486,275.1861,270.2416,273.0082,1332570.0],["2003-09-23",273.7145,277.7761,268.4757,277.6584,1273320.0],["2003-09-24",278.3648,279.4832,272.8316,273.8911,1504580.0],["2003-09-25",273.8912,275.4806,270.2417,270.5949,1118230.0],["2003-09-26",270.6537,270.6537,266.651,267.0042,1256930.0],["2003-09-29",267.0631,272.7728,267.0631,271.1835,1355750.0],["2003-09-30",271.1834,271.6543,266.6509,267.8871,1456950.0],["2003-10-01",270.536,277.2464,269.241,276.6578,1548630.0],["2003-10-02",277.0109,278.9534,275.657,278.1293,1070480.0],["2003-10-03",281.9556,281.9556,276.6579,277.3054,1696340.0],["2003-10-06",277.5408,280.1307,275.7749,278.4826,877380.0],["2003-10-07",276.9522,281.8379,276.6579,281.5435,1058930.0],["2003-10-08",282.3676,282.3676,278.9535,279.9542,877820.0],["2003-10-09",282.5442,284.3101,280.7783,281.8378,1460070.0],["2003-10-10",281.779,283.9569,280.8371,281.9555,867950.0],["2003-10-13",285.1342,288.3717,283.4272,288.0185,1008020.0],["2003-10-14",288.1362,288.666,281.4846,288.4305,1066920.0],["2003-10-15",288.4304,289.1368,285.0752,287.724,1180740.0],["2003-10-16",287.3121,289.3135,285.7817,288.4305,1010910.0],["2003-10-17",288.4304,288.7836,282.7207,284.7809,1355990.0],["2003-10-20",279.0124,286.1348,279.0124,283.3683,1806950.0],["2003-10-21",283.4271,283.4271,278.718,280.013,1725120.0],["2003-10-22",276.6578,279.3066,276.4223,277.8351,1289780.0],["2003-10-23",277.835,281.9555,276.54,281.2491,1158720.0],["2003-10-24",281.2491,281.8378,275.4805,280.1896,1062720.0],["2003-10-27",281.2491,282.132,274.5387,274.8918,1640940.0],["2003-10-28",275.4807,280.072,275.2452,280.072,1381430.0],["2003-10-29",280.072,280.7783,277.3643,280.1308,1179920.0],["2003-10-30",283.0364,283.2736,280.19,281.7911,1113550.0],["2003-10-31",282.9772,283.0958,279.0041,281.0796,989950.0],["2003-11-03",282.2655,287.0094,281.7318,284.8746,1393000.0],["2003-11-04",284.6375,287.4246,282.4434,286.5351,1290380.0],["2003-11-05",286.5351,287.899,284.6375,287.6025,1112500.0],["2003-11-06",287.6617,290.1522,286.1792,289.915,938320.0],["2003-11-07",290.1522,290.4487,283.1549,283.1549,1542660.0],["2003-11-10",283.155,285.6455,281.1981,284.3409,1133650.0],["2003-11-11",283.4514,284.8746,280.2493,281.0201,1309150.0],["2003-11-12",280.6051,283.6293,279.8935,281.0201,1146080.0],["2003-11-13",281.0202,281.7911,279.0633,279.3005,1083820.0],["2003-11-14",278.9446,279.8934,274.3193,275.3274,1493120.0],["2003-11-17",272.8368,275.6832,270.702,274.5565,1062090.0],["2003-11-18",274.8531,276.3356,269.5754,270.1684,1415860.0],["2003-11-19",269.9905,273.1334,267.4407,272.4218,1390760.0],["2003-11-20",270.4648,276.9284,265.8987,271.4136,1525570.0],["2003-11-21",273.3705,275.7424,272.4217,274.7936,1080480.0],["2003-11-24",276.0391,279.1819,275.7426,277.1657,1237820.0],["2003-11-25",278.7076,279.8935,276.81,278.1739,1072190.0],["2003-11-26",280.3679,280.4272,276.3949,278.411,836090.0],["2003-11-28",279.5378,280.8424,278.4111,278.8855,433350.0],["2003-12-01",281.1387,282.2061,279.5969,282.0282,927580.0],["2003-12-02",281.6133,282.9179,278.7076,280.0122,1302920.0],["2003-12-03",281.6132,281.6132,278.411,278.411,1201760.0],["2003-12-04",278.8854,280.4865,272.7776,279.8342,911920.0],["2003-12-05",279.8342,280.4272,275.1495,276.2169,998890.0],["2003-12-08",275.8019,281.0795,275.4461,280.9016,942770.0],["2003-12-09",281.1982,281.7319,278.0553,279.2413,1044710.0],["2003-12-10",279.5971,281.4947,279.182,280.8424,1011260.0],["2003-12-11",279.7155,284.0444,279.5969,282.0875,1253710.0],["2003-12-12",282.2655,283.2143,280.8423,281.969,790090.0],["2003-12-15",287.5432,287.5432,283.3329,283.3329,1266060.0],["2003-12-16",283.3329,284.5189,282.0283,284.2817,883210.0],["2003-12-17",283.1551,283.6295,279.5971,281.6133,1006050.0],["2003-12-18",281.6133,283.9853,278.5297,283.9853,1102720.0],["2003-12-19",284.5188,286.2385,283.6293,286.2385,1615480.0],["2003-12-22",285.527,287.6025,285.1119,287.6025,925060.0],["2003-12-23",287.4838,288.4326,284.8747,285.0526,957920.0],["2003-12-24",284.6374,284.9339,283.2736,283.748,421100.0],["2003-12-26",284.341,284.5189,283.5108,283.8073,242070.0],["2003-12-29",284.5782,286.9502,284.341,286.8316,796560.0],["2003-12-30",286.8317,287.7211,285.5271,287.1874,747810.0],["2003-12-31",288.3142,288.3142,285.2306,287.8398,986350.0],["2004-01-02",290.8639,292.0499,287.8396,290.5674,1395350.0],["2004-01-05",293.4137,295.3113,292.6428,295.252,1461740.0],["2004-01-06",293.7104,295.7858,293.5918,295.5486,1077030.0],["2004-01-07",295.3708,297.5055,293.6511,295.9637,1204160.0],["2004-01-08",296.2009,297.8613,294.7184,297.209,1341190.0],["2004-01-09",296.4974,298.6322,293.9475,295.8451,1131340.0],["2004-01-12",294.7777,295.8451,293.5324,295.6079,979860.0],["2004-01-13",295.3708,295.5486,291.5756,294.1255,1097110.0],["2004-01-14",295.1335,296.6753,294.7184,296.4974,1027820.0],["2004-01-15",296.4974,299.581,291.3384,293.5324,1741220.0],["2004-01-16",294.6591,294.6591,290.9826,293.5324,1511200.0],["2004-01-20",296.4973,296.4973,291.1603,292.287,1399400.0],["2004-01-21",291.7535,298.9881,291.7535,298.6323,1912780.0],["2004-01-22",298.8694,302.1308,297.6241,300.5891,1367570.0],["2004-01-23",301.775,302.0715,297.209,298.395,1554780.0],["2004-01-26",296.4973,303.0796,296.4973,302.0122,1133130.0],["2004-01-27",300.6483,302.3087,296.7938,296.9124,1321750.0],["2004-01-28",298.8694,300.3519,291.1604,291.9313,1660700.0],["2004-01-29",293.8444,297.1326,292.1107,295.8174,1646320.0],["2004-01-30",294.4423,296.4152,293.0672,295.8174,1036000.0],["2004-02-02",295.9368,298.3282,292.9476,294.3226,1189960.0],["2004-02-03",293.7249,293.8445,291.8118,292.2303,969450.0],["2004-02-04",290.0182,292.8879,290.0182,290.3769,1237650.0],["2004-02-05",292.3498,292.3498,286.9094,287.6268,1207660.0],["2004-02-06",288.3442,295.0402,288.2246,294.801,1171790.0],["2004-02-09",294.801,295.638,293.2466,293.8445,922350.0],["2004-02-10",292.9477,293.7249,291.752,292.4694,1389520.0],["2004-02-11",292.8281,297.7903,290.6759,297.2522,1692150.0],["2004-02-12",296.2357,298.7467,295.5781,295.9966,936900.0],["2004-02-13",296.5348,298.6273,294.1434,295.8772,979710.0],["2004-02-17",297.6707,299.7632,297.5511,298.3283,1073470.0],["2004-02-18",298.8664,298.9262,295.9369,296.2956,765320.0],["2004-02-19",298.6273,298.7469,293.5456,293.6652,1344050.0],["2004-02-20",293.2465,294.0237,290.1975,292.2899,1524710.0],["2004-02-23",293.8444,295.7575,292.9476,294.8607,1019390.0],["2004-02-24",292.0509,297.1327,292.0509,295.5782,1104370.0],["2004-02-25",296.475,298.5675,295.9967,297.9696,965470.0],["2004-02-26",297.4316,299.1654,296.5946,298.9263,995290.0],["2004-02-27",299.524,301.0784,297.3718,300.4806,1436850.0],["2004-03-01",302.5133,304.3068,301.1382,301.6763,1321890.0],["2004-03-02",301.6764,302.3341,297.1328,297.5513,1277090.0],["2004-03-03",297.1326,300.361,297.0131,297.8501,1153740.0],["2004-03-04",298.9261,299.6435,294.7411,295.2194,1953920.0],["2004-03-05",296.5349,300.7198,296.2359,298.9263,1770850.0],["2004-03-08",299.823,301.5568,298.2088,298.5675,945550.0],["2004-03-09",297.1326,298.8664,296.2358,297.9696,1025350.0],["2004-03-10",296.8338,298.3284,294.0837,294.2032,1206470.0],["2004-03-11",294.2033,296.8338,290.5564,290.6759,1741910.0],["2004-03-12",290.6758,294.9804,290.5563,294.801,1218080.0],["2004-03-15",297.1327,297.312,292.2303,293.6652,1803600.0],["2004-03-16",296.2359,298.9861,295.6381,298.8665,1609350.0],["2004-03-17",301.5567,304.6655,300.4208,303.8285,1625040.0],["2004-03-18",302.9916,307.7146,302.1546,306.5787,1764520.0],["2004-03-19",305.8015,307.2364,299.0458,300.9589,1637910.0],["2004-03-22",299.285,300.122,295.2794,296.5946,1427100.0],["2004-03-23",298.8067,300.4209,296.0566,297.7306,1173820.0],["2004-03-24",297.6707,299.5241,296.0566,297.6707,1291550.0],["2004-03-25",300.3012,301.3774,297.4315,300.4806,1181800.0],["2004-03-26",299.1653,301.3175,298.3881,299.2849,1013850.0],["2004-03-29",302.8123,308.0136,302.8123,306.8179,1526360.0],["2004-03-30",304.9646,310.7039,304.9646,310.5246,1397250.0],["2004-03-31",310.5246,311.1822,308.2527,309.0897,1779010.0],["2004-04-01",310.7637,313.5736,308.7311,312.6171,1247100.0],["2004-04-02",314.7094,316.1442,308.7309,309.6874,1706670.0],["2004-04-05",310.5246,312.3779,308.9701,312.2583,1064080.0],["2004-04-06",309.6875,312.4376,309.6875,312.3181,759570.0],["2004-04-07",313.3942,313.3942,308.0733,309.1495,983480.0],["2004-04-08",311.9594,312.0192,306.8179,308.0733,825690.0],["2004-04-12",310.4049,311.6603,309.5081,311.2418,705260.0],["2004-04-13",311.3017,311.5408,304.3666,306.1004,1530860.0],["2004-04-14",303.1111,306.1003,299.225,304.6057,1491760.0],["2004-04-15",300.7198,303.7091,295.6381,298.448,2620600.0],["2004-04-16",300.0622,301.3775,298.6871,299.5241,1762880.0],["2004-04-19",298.9262,299.7632,297.1924,298.8066,979110.0],["2004-04-20",298.8067,300.0024,294.1435,294.2032,1281120.0],["2004-04-21",293.5455,295.9369,292.7085,293.7846,1252130.0],["2004-04-22",295.0401,298.3283,293.127,296.8934,1458400.0],["2004-04-23",295.6978,295.8771,292.1704,294.0238,1175600.0],["2004-04-26",293.8446,295.399,291.9912,292.888,971370.0],["2004-04-27",292.9477,295.7576,292.3498,292.7086,1218650.0],["2004-04-28",291.5128,292.1705,289.0019,289.5399,1790720.0],["2004-04-29",292.3732,295.6887,288.4548,290.3838,1722030.0],["2004-04-30",290.3839,292.3129,289.0576,289.9016,1185650.0],["2004-05-03",289.9618,293.4582,289.9015,292.7349,1227570.0],["2004-05-04",293.2776,296.4726,291.7705,294.4229,1342670.0],["2004-05-05",294.4229,296.4122,291.7704,293.1569,1104200.0],["2004-05-06",291.469,291.5895,285.1995,286.4052,1594660.0],["2004-05-07",284.8982,287.4904,280.1358,281.6429,2064780.0],["2004-05-10",275.7954,275.7954,271.0933,273.7457,2983100.0],["2004-05-11",275.4939,276.3982,273.0223,275.4337,1520630.0],["2004-05-12",275.4337,279.3521,270.2493,279.1713,1635410.0],["2004-05-13",277.6642,281.5223,275.6748,277.0613,1357620.0],["2004-05-14",277.1216,278.9301,274.1074,275.1925,1164230.0],["2004-05-17",271.3946,273.0825,270.2492,270.4301,1577780.0],["2004-05-18",272.4195,273.806,271.033,272.1784,1229410.0],["2004-05-19",275.0719,276.9407,271.2741,271.2741,1679280.0],["2004-05-20",271.5754,274.7102,271.5152,272.9619,1080520.0],["2004-05-21",273.9266,276.3379,271.3344,273.3238,1914550.0],["2004-05-24",275.8556,276.2173,272.9018,273.5648,855220.0],["2004-05-25",274.409,280.9798,272.2991,280.3167,1307760.0],["2004-05-26",280.3165,281.5222,277.7244,280.5576,1031520.0],["2004-05-27",282.728,283.15,277.9053,280.4372,1185430.0],["2004-05-28",281.462,281.5222,278.5684,279.8946,993900.0],["2004-06-01",280.0754,282.3059,277.6641,281.9442,1128470.0],["2004-06-02",283.813,285.0187,278.6287,283.5116,1316570.0],["2004-06-03",286.3448,286.3448,279.4726,279.4726,1008380.0],["2004-06-04",282.6676,283.3307,280.0151,280.618,1032300.0],["2004-06-07",282.9691,286.9478,282.306,286.5258,1274000.0],["2004-06-08",285.7421,286.9477,285.0187,286.9477,916160.0],["2004-06-09",286.6463,286.8874,283.6321,283.6321,816230.0],["2004-06-10",283.9335,285.6817,283.2101,285.4406,678930.0],["2004-06-14",283.0896,284.5364,280.4371,281.7634,1261470.0],["2004-06-15",284.5364,285.5009,282.2456,283.4513,1227400.0],["2004-06-16",283.9336,285.2598,282.4265,283.4513,669840.0],["2004-06-17",282.8484,284.5364,281.9442,283.813,641240.0],["2004-06-18",284.7173,286.8875,284.3556,286.345,1367310.0],["2004-06-21",285.8626,287.0683,283.9336,284.4158,853250.0],["2004-06-22",283.3309,284.838,280.6181,283.2706,1050550.0],["2004-06-23",283.2102,285.1996,281.2812,284.7776,1130660.0],["2004-06-24",285.32,286.7668,283.9335,285.9831,1304920.0],["2004-06-25",284.7776,286.5258,281.7032,282.1252,1200080.0],["2004-06-28",283.3308,283.9336,280.1358,280.4372,1136340.0],["2004-06-29",278.7491,280.4973,277.9654,279.2916,1234330.0],["2004-06-30",279.4125,282.5472,278.3876,280.3167,1490400.0],["2004-07-01",280.3167,281.8237,276.0365,277.4833,1488580.0],["2004-07-02",277.6039,277.9656,275.3131,275.8557,1068640.0],["2004-07-06",275.3131,276.0967,272.1783,273.9868,1175300.0],["2004-07-07",272.6606,276.0364,272.6606,275.0719,915490.0],["2004-07-08",275.1925,275.8556,271.3947,272.2989,1184750.0],["2004-07-09",272.7209,273.806,270.9124,271.455,1203010.0],["2004-07-12",271.2741,272.7209,270.4301,270.6713,1313620.0],["2004-07-13",270.7316,273.5046,270.189,273.0826,1153500.0],["2004-07-14",273.0826,275.0117,270.611,271.8769,1353400.0],["2004-07-15",271.8769,273.6854,262.955,266.5117,2861020.0],["2004-07-16",267.4763,267.7777,262.7139,262.955,1836580.0],["2004-07-19",264.0401,267.3557,263.4372,265.1855,1400520.0],["2004-07-20",264.5224,265.9089,263.0153,265.5472,1480980.0],["2004-07-21",267.3557,269.8876,264.643,264.8841,1549160.0],["2004-07-22",264.884,269.8876,263.4373,268.8627,1520470.0],["2004-07-23",268.8629,269.6466,264.0402,267.1147,1270910.0],["2004-07-26",267.2352,267.7778,262.5331,264.1005,1248150.0],["2004-07-27",265.8485,266.4513,263.1358,264.6429,1369670.0],["2004-07-28",264.1607,266.6926,263.2565,265.9089,1750280.0],["2004-07-29",268.7073,270.7149,267.6731,269.3765,1297220.0],["2004-07-30",268.3423,269.4982,266.5781,268.2207,1056970.0],["2004-08-02",262.6239,271.5666,262.6239,269.6199,1586780.0],["2004-08-03",269.6199,272.1749,267.4298,267.9165,1054880.0],["2004-08-04",267.6731,271.2624,266.5173,270.1065,986340.0],["2004-08-05",270.1066,270.6541,266.274,266.639,910290.0],["2004-08-06",265.3007,267.2474,261.529,262.7457,1550570.0],["2004-08-09",263.1105,266.1522,263.1105,264.4489,1058330.0],["2004-08-10",266.0307,268.7683,265.3007,268.7683,939350.0],["2004-08-11",268.5854,270.228,266.8821,269.8021,890940.0],["2004-08-12",269.8023,270.8973,266.578,267.0647,971600.0],["2004-08-13",267.8558,269.3766,266.4566,267.7341,749500.0],["2004-08-16",267.7948,272.7832,267.7339,272.3574,1002660.0],["2004-08-17",273.4525,275.2167,273.0266,274.73,1029520.0],["2004-08-18",274.73,277.7109,274.0608,277.65,1028630.0],["2004-08-19",276.2508,277.1025,274.4866,276.555,812070.0],["2004-08-20",276.555,280.0834,275.4599,279.5359,951050.0],["2004-08-23",279.2318,279.901,276.6768,278.7452,1115410.0],["2004-08-24",280.4485,280.9351,278.1976,279.3535,761410.0],["2004-08-25",280.0226,282.2126,278.9275,281.6651,965830.0],["2004-08-26",281.6651,283.3076,280.3876,282.6385,859050.0],["2004-08-27",282.6386,284.7678,281.2394,284.2203,754120.0],["2004-08-30",284.2203,284.2811,282.3344,282.3344,708850.0],["2004-08-31",283.2468,283.6726,280.8743,283.3685,917170.0],["2004-09-01",283.3076,284.7068,281.0567,282.5776,923510.0],["2004-09-02",283.3076,286.9577,281.6651,286.0452,859500.0],["2004-09-03",285.9235,287.9918,284.9501,284.9501,790910.0],["2004-09-07",286.836,288.7219,285.3152,287.201,1048550.0],["2004-09-08",287.1403,287.627,284.4636,284.8286,1119840.0],["2004-09-09",286.0453,287.0186,284.0986,285.6194,950340.0],["2004-09-10",285.0111,288.1745,284.4636,287.3836,727830.0],["2004-09-13",287.2012,287.9312,284.8895,285.9237,916740.0],["2004-09-14",285.9235,288.4178,285.3152,287.0794,834360.0],["2004-09-15",286.3493,287.5052,285.376,285.8018,713530.0],["2004-09-16",285.8019,288.7828,285.3152,287.0186,825440.0],["2004-09-17",287.627,287.6878,284.4636,285.6194,1733990.0],["2004-09-20",280.2051,281.361,275.3383,276.19,2544070.0],["2004-09-21",276.9809,278.9884,274.2433,277.7109,1802130.0],["2004-09-22",276.2509,276.2509,269.9849,269.9849,2187060.0],["2004-09-23",269.4982,270.4715,266.8215,266.9431,1520040.0],["2004-09-24",267.5515,268.9507,265.3615,268.5857,1860940.0],["2004-09-27",267.8558,268.3425,264.8749,265.3007,1753210.0],["2004-09-28",265.8482,269.6808,265.3007,269.5592,1728580.0],["2004-09-29",267.2473,271.9316,267.1865,271.9316,1547170.0],["2004-09-30",270.8366,271.6275,267.6732,268.4032,1651380.0],["2004-10-01",270.5324,273.2091,269.194,272.9658,1361200.0],["2004-10-04",273.7567,274.4867,270.8974,272.1141,1512400.0],["2004-10-05",272.0533,273.3308,269.6199,270.8366,1264000.0],["2004-10-06",270.7148,272.1748,269.0723,272.1748,1187000.0],["2004-10-07",272.4182,274.3649,271.7491,272.2966,1068160.0],["2004-10-08",272.2966,274.8516,269.4982,271.0799,1081870.0],["2004-10-11",271.3841,273.6349,271.3841,272.9049,787900.0],["2004-10-12",270.7148,273.9999,270.7148,272.5399,1208480.0],["2004-10-13",274.0608,274.4258,267.7948,268.3423,1365860.0],["2004-10-14",269.1332,269.7415,263.1714,265.8481,1980060.0],["2004-10-15",269.2549,270.0458,266.6998,267.3082,1559330.0],["2004-10-18",265.3614,269.8024,265.3614,269.0115,1077190.0],["2004-10-19",269.4982,271.3233,265.179,265.179,1543740.0],["2004-10-20",264.6922,264.753,260.1296,263.3538,1882290.0],["2004-10-21",264.2664,264.8139,260.373,261.2855,1599340.0],["2004-10-22",260.9207,262.1982,258.5481,258.9131,1315610.0],["2004-10-25",258.8522,259.4605,256.1146,259.0347,1629180.0],["2004-10-26",260.3121,263.9622,260.0687,263.658,1705800.0],["2004-10-27",263.719,267.6732,262.0764,267.369,1761910.0],["2004-10-28",267.983,272.9558,267.1234,271.728,1505390.0],["2004-10-29",272.5873,273.5696,270.9911,272.4032,1299330.0],["2004-11-01",272.8945,273.8154,271.4211,272.035,1343790.0],["2004-11-02",272.0349,276.2096,272.0349,275.6571,1641420.0],["2004-11-03",280.0161,280.2617,276.7623,278.0515,1538410.0],["2004-11-04",278.1743,283.1471,276.885,282.963,1412080.0],["2004-11-05",284.1294,285.2959,280.6914,283.2085,1646200.0],["2004-11-08",283.2086,284.1909,282.0421,283.9453,1019070.0],["2004-11-09",283.9452,285.9098,282.8401,283.6996,1090260.0],["2004-11-10",283.3312,284.1293,281.4894,282.7173,1121790.0],["2004-11-11",283.6382,284.8047,281.8578,284.0066,1108410.0],["2004-11-12",283.6382,289.1023,283.6382,288.9795,1632170.0],["2004-11-15",288.5497,289.1636,285.787,286.5237,1379240.0],["2004-11-16",283.454,285.173,281.7964,282.7173,1766140.0],["2004-11-17",283.5155,286.1554,282.4104,283.5155,1980000.0],["2004-11-18",283.6383,284.1908,281.8579,281.8579,1612750.0],["2004-11-19",282.8401,282.8401,276.4552,277.1919,2328780.0],["2004-11-22",277.8059,279.2179,276.4552,277.3147,1490100.0],["2004-11-23",278.1127,278.5425,275.9025,277.5602,1482610.0],["2004-11-24",279.0337,279.9546,278.1742,279.4634,1122960.0],["2004-11-26",279.6477,279.8319,278.7268,278.8496,532100.0],["2004-11-29",278.911,279.8319,275.3502,276.0255,1553360.0],["2004-11-30",276.0868,276.3938,273.8152,274.7361,1485640.0],["2004-12-01",276.4551,282.3489,275.8412,282.042,1536740.0],["2004-12-02",280.8755,283.6382,280.2616,280.9369,1357650.0],["2004-12-03",279.4635,282.1648,279.2179,280.2616,1517470.0],["2004-12-06",280.323,284.1294,279.6477,283.4541,1418360.0],["2004-12-07",284.5591,285.4187,282.4104,282.4104,1360360.0],["2004-12-08",283.6996,284.4363,281.7964,284.1908,1361460.0],["2004-12-09",282.5945,285.2958,281.3052,285.1116,1125700.0],["2004-12-10",285.0503,285.4187,280.8756,281.8579,1363020.0],["2004-12-13",283.8837,287.2604,282.5331,287.1376,1349810.0],["2004-12-14",287.1376,288.6725,287.0762,287.7516,1444420.0],["2004-12-15",288.8566,291.1896,288.2427,290.4529,1653650.0],["2004-12-16",289.7776,290.1459,287.199,288.8567,1582620.0],["2004-12-17",286.5851,289.4706,285.6028,286.2168,1906010.0],["2004-12-20",287.7515,289.4092,286.5237,286.6465,1021540.0],["2004-12-21",287.6289,290.3302,286.8308,289.7162,1280220.0],["2004-12-22",288.5498,296.8994,288.5498,296.5924,2072960.0],["2004-12-23",291.6194,301.1968,290.8213,299.2936,1771110.0],["2004-12-27",300.8286,301.1969,296.5924,296.5924,816480.0],["2004-12-28",296.6537,299.2936,296.5923,296.8379,793470.0],["2004-12-29",295.9169,297.0834,294.4435,294.7505,896420.0],["2004-12-30",294.689,296.2238,294.689,294.8732,754580.0],["2004-12-31",295.4872,296.7151,294.6891,295.7942,547410.0],["2005-01-03",300.8285,300.8285,295.917,296.3468,1474660.0],["2005-01-04",296.4081,299.4164,292.8473,293.8296,1584770.0],["2005-01-05",294.9961,299.4779,294.812,297.5133,1893350.0],["2005-01-06",299.6006,302.3019,299.2322,300.3987,1804990.0],["2005-01-07",301.4424,301.5038,298.3727,298.6797,1280370.0],["2005-01-10",297.8202,299.2323,294.812,296.7766,1699870.0],["2005-01-11",296.7151,297.636,294.8119,296.0398,1295270.0],["2005-01-12",295.303,295.8556,292.9087,295.1189,1612300.0],["2005-01-13",294.6891,296.4082,291.3125,292.2334,1543380.0],["2005-01-14",293.1543,293.7682,291.3738,291.6808,1141110.0],["2005-01-18",291.0055,296.6537,290.0846,295.7328,1511480.0],["2005-01-19",295.303,297.3904,294.7505,294.9347,1276380.0],["2005-01-20",291.6195,294.9961,291.3125,293.2771,1731840.0],["2005-01-21",297.7588,297.7588,293.7682,294.2593,1937040.0],["2005-01-24",296.408,299.4163,295.6713,296.8992,1598150.0],["2005-01-25",298.0658,299.2937,296.8993,297.8202,1269150.0],["2005-01-26",297.8816,298.8639,295.4872,297.636,1487690.0],["2005-01-27",297.6974,299.4165,295.3031,298.1272,1236940.0],["2005-01-28",297.7589,298.4342,295.9784,297.0221,1682050.0],["2005-01-31",300.8284,302.6702,300.3373,301.1354,1914920.0],["2005-02-01",302.6703,304.5121,301.5652,303.7754,1874180.0],["2005-02-02",304.0823,305.4329,302.3633,305.0032,1608430.0],["2005-02-03",305.0031,305.6845,301.968,304.4456,1509990.0],["2005-02-04",304.4457,308.41,304.3838,308.3481,1404570.0],["2005-02-07",308.2243,309.649,306.8616,308.0385,946390.0],["2005-02-08",308.4719,309.0293,306.1181,306.4897,1098460.0],["2005-02-09",306.4898,307.4809,303.8883,304.6316,1060350.0],["2005-02-10",306.6137,306.6137,303.2069,303.3927,1373160.0],["2005-02-11",303.5167,307.1713,302.5875,305.9944,999570.0],["2005-02-14",306.0563,306.366,304.1361,305.0652,960370.0],["2005-02-15",305.8705,306.7996,304.9413,305.9944,950090.0],["2005-02-16",304.2599,305.6846,303.8263,304.6316,822810.0],["2005-02-17",304.6935,305.1271,301.7822,302.2778,1412470.0],["2005-02-18",300.7291,302.0919,299.5522,300.853,1649340.0],["2005-02-22",299.1805,301.3485,296.7029,297.0126,1741190.0],["2005-02-23",299.3664,300.4195,297.1365,299.6761,1658700.0],["2005-02-24",299.9858,300.791,298.3753,299.1805,1278590.0],["2005-02-25",297.6321,299.862,297.0746,299.0568,1583600.0],["2005-02-28",298.8709,298.9329,294.8447,295.588,2069780.0],["2005-03-01",296.8887,298.4372,295.3401,296.579,1242590.0],["2005-03-02",295.1544,299.862,294.9686,298.1277,1137510.0],["2005-03-03",299.6762,299.7381,295.7119,297.1366,1172930.0],["2005-03-04",298.4373,301.5344,297.4462,299.8,1255040.0],["2005-03-07",300.6673,301.3487,299.4285,300.2337,789950.0],["2005-03-08",300.2337,301.5345,298.6232,300.2337,1192540.0],["2005-03-09",298.2514,299.4283,295.464,296.579,1305980.0],["2005-03-10",296.6409,299.3045,296.5171,298.2514,1196920.0],["2005-03-11",298.2515,298.8709,294.0395,296.0216,1198730.0],["2005-03-14",296.0216,298.8709,295.7738,298.6851,994270.0],["2005-03-15",299.8,300.1097,295.9596,296.0835,1065750.0],["2005-03-16",294.2252,295.4021,292.9864,293.42,1142100.0],["2005-03-17",293.6678,294.2252,291.1281,292.6147,958600.0],["2005-03-18",291.8715,292.7387,285.2437,290.199,3735780.0],["2005-03-21",287.8453,287.8453,282.1466,283.4474,2447300.0],["2005-03-22",284.3146,284.9959,274.9613,275.271,4488250.0],["2005-03-23",274.4037,277.8105,272.8552,275.3329,3678710.0],["2005-03-24",276.5717,279.3591,275.7664,275.7664,1817030.0],["2005-03-28",277.8106,279.7927,277.3151,277.3151,1225670.0],["2005-03-29",276.6337,278.1822,274.156,274.7134,1714690.0],["2005-03-30",275.3329,278.7397,274.9612,278.2442,1335160.0],["2005-03-31",278.7397,279.9785,277.4389,278.368,1426130.0],["2005-04-01",281.8369,283.0757,275.0233,276.386,1722130.0],["2005-04-04",276.4479,277.2532,271.3067,276.2002,1935820.0],["2005-04-05",277.6247,279.0494,275.8284,278.368,1263880.0],["2005-04-06",279.9786,280.7838,276.0762,279.6689,1159850.0],["2005-04-07",280.598,283.3854,279.9786,281.5891,1283620.0],["2005-04-08",283.1376,283.5712,280.9077,281.2174,964340.0],["2005-04-11",282.8897,284.3144,281.8367,282.5181,1131870.0],["2005-04-12",282.5181,288.7123,280.8457,287.7213,1501380.0],["2005-04-13",288.0311,288.5886,283.0138,283.7571,1383860.0],["2005-04-14",284.3145,284.7481,279.8547,281.2174,1577040.0],["2005-04-15",285.2437,287.2259,282.766,283.3854,2694460.0],["2005-04-18",284.9339,287.4735,284.81,286.2346,1854920.0],["2005-04-19",288.3407,289.9512,287.1019,287.1019,1482910.0],["2005-04-20",286.1728,288.7744,284.2526,285.7392,1910910.0],["2005-04-21",287.1019,287.7213,282.8279,286.6064,1755630.0],["2005-04-22",285.863,289.2698,283.4473,286.916,1253660.0],["2005-04-25",287.7214,291.1282,287.4117,289.7655,1221530.0],["2005-04-26",289.8893,291.9953,288.5885,288.7743,1263250.0],["2005-04-27",288.0311,292.0573,287.4736,291.4379,1217560.0],["2005-04-28",290.8126,292.2507,288.4366,288.8118,1583070.0],["2005-04-29",289.1245,293.7514,286.0606,293.6264,1710480.0],["2005-05-02",293.6262,295.2519,288.5615,290.9376,1518330.0],["2005-05-03",291.8755,293.0636,289.6246,292.6259,1445900.0],["2005-05-04",292.6258,295.0644,291.0627,293.6888,1371310.0],["2005-05-05",293.8765,295.0645,290.4375,293.1262,987170.0],["2005-05-06",293.1887,293.5639,290.8753,291.3129,1130950.0],["2005-05-09",291.1879,293.6264,291.1254,292.9386,851870.0],["2005-05-10",290.7502,291.3754,288.7493,289.9998,1230780.0],["2005-05-11",290.4375,293.1886,289.312,292.0006,1041960.0],["2005-05-12",293.2511,293.8764,288.9367,290.1873,992430.0],["2005-05-13",292.0006,292.0006,286.1231,287.061,1345470.0],["2005-05-16",287.4986,293.1886,287.4986,292.6259,1269910.0],["2005-05-17",291.1877,295.377,291.1252,294.8768,1350890.0],["2005-05-18",296.2524,301.0044,295.7522,298.5034,1525350.0],["2005-05-19",299.629,300.1292,297.5031,299.1288,896290.0],["2005-05-20",299.1912,299.2537,296.1274,298.8786,1096930.0],["2005-05-23",297.3152,299.9414,297.3152,297.6279,1093490.0],["2005-05-24",296.3775,298.816,296.3775,298.3158,917060.0],["2005-05-25",297.2528,297.9406,295.5021,296.6901,985120.0],["2005-05-26",296.69,298.5033,295.5646,296.2523,1233420.0],["2005-05-27",295.7523,296.6277,294.1891,295.6272,1139760.0],["2005-05-31",295.6898,296.3776,294.0016,294.5643,1007370.0],["2005-06-01",294.6267,300.7543,294.5642,298.3783,1472430.0],["2005-06-02",297.9406,298.7535,296.6901,298.3158,802100.0],["2005-06-03",298.3157,299.1911,296.69,297.3778,964160.0],["2005-06-06",297.378,298.2534,295.8148,298.1909,601590.0],["2005-06-07",298.5034,300.7544,297.8156,298.0032,1146510.0],["2005-06-08",298.8786,300.0041,298.2533,298.5659,797620.0],["2005-06-09",298.691,299.5038,296.3775,298.1282,717610.0],["2005-06-10",298.8786,300.0041,296.1899,297.8781,857030.0],["2005-06-13",297.0026,299.1285,296.5024,297.6279,835020.0],["2005-06-14",297.1279,298.0658,296.2525,296.4401,795980.0],["2005-06-15",297.6279,297.9406,294.6267,296.3774,1153990.0],["2005-06-16",297.503,298.0032,294.3141,297.2529,1024960.0],["2005-06-17",298.2533,298.2533,296.0024,296.7527,2035640.0],["2005-06-20",295.4396,297.0027,294.8143,296.1899,1124660.0],["2005-06-21",295.3144,296.3774,295.1268,295.8772,962600.0],["2005-06-22",296.6901,297.2529,294.8143,296.6276,1039120.0],["2005-06-23",295.5022,296.3776,292.5634,293.1262,1235570.0],["2005-06-24",293.3137,295.1895,292.751,293.5638,1208010.0],["2005-06-27",292.3758,294.6892,291.688,292.4383,1167620.0],["2005-06-28",293.9389,294.9393,293.3761,294.0014,867980.0],["2005-06-29",294.8143,294.9394,291.8756,292.5008,1071150.0],["2005-06-30",292.6258,293.6262,288.8742,289.0618,1650360.0],["2005-07-01",290.7501,291.6254,288.0614,288.6241,864630.0],["2005-07-05",288.249,291.2503,287.6863,290.5,928810.0],["2005-07-06",291.688,292.6884,289.1869,289.4995,1462170.0],["2005-07-07",287.6237,289.4369,286.3106,289.3119,1581470.0],["2005-07-08",289.312,292.1257,288.6867,290.8127,1238750.0],["2005-07-11",290.8126,291.5004,287.9363,288.3115,1454440.0],["2005-07-12",288.8744,289.062,286.9361,287.6239,1433620.0],["2005-07-13",288.249,288.7492,285.0601,285.998,1842950.0],["2005-07-14",286.8108,291.3752,285.9979,290.7499,1755850.0],["2005-07-15",289.4995,290.4375,287.8738,290.2499,1358390.0],["2005-07-18",285.7479,286.3732,280.7458,281.3711,3424230.0],["2005-07-19",281.9963,282.2464,276.7441,277.6194,3819170.0],["2005-07-20",279.1826,279.2451,275.9312,276.4314,2751580.0],["2005-07-21",276.9941,277.7444,275.7436,276.0562,1982860.0],["2005-07-22",276.9941,277.932,276.3063,277.7444,2187790.0],["2005-07-25",278.5573,279.8079,277.7445,278.4323,1517400.0],["2005-07-26",278.5573,280.058,278.3072,278.87,1373300.0],["2005-07-27",278.2447,279.4952,276.1187,277.5569,1840920.0],["2005-07-28",279.4515,279.4515,276.6728,276.9886,2403110.0],["2005-07-29",276.5465,277.2412,274.7151,274.7151,1901000.0],["2005-08-01",275.3466,277.3043,274.9676,275.9781,1752410.0],["2005-08-02",277.5569,278.5041,276.5464,278.3147,1641310.0],["2005-08-03",277.5569,278.2515,276.2938,278.1884,1616920.0],["2005-08-04",277.3674,277.6832,275.9781,277.3674,1619360.0],["2005-08-05",276.2939,277.4306,274.7151,275.536,1464510.0],["2005-08-08",275.0307,276.1674,273.3887,273.4518,1441260.0],["2005-08-09",273.5152,276.2307,273.5152,275.3466,1303060.0],["2005-08-10",275.3464,278.1883,272.8835,273.4518,1784210.0],["2005-08-11",273.4519,275.4097,271.6837,274.7781,1598650.0],["2005-08-12",273.7677,276.4201,273.3256,275.4728,1125150.0],["2005-08-15",275.6623,278.82,274.8413,276.5464,1483350.0],["2005-08-16",276.5465,280.5883,276.5465,278.7568,1777760.0],["2005-08-17",278.5041,280.4618,277.3673,278.5041,1072160.0],["2005-08-18",278.5674,280.5882,277.2411,279.1989,1330620.0],["2005-08-19",280.2726,280.3989,278.378,278.8832,981250.0],["2005-08-22",279.641,280.3988,277.4306,279.1358,955110.0],["2005-08-23",279.1988,279.1988,273.9571,275.0939,1807200.0],["2005-08-24",271.2416,275.6623,271.2416,271.8731,2080560.0],["2005-08-25",272.631,274.715,271.9363,273.2625,1436200.0],["2005-08-26",275.5992,275.6623,272.0626,272.1889,1710970.0],["2005-08-29",271.5574,276.0412,270.989,274.9676,1598930.0],["2005-08-30",274.0834,274.2098,271.8099,273.1993,1645590.0],["2005-08-31",273.1993,276.4833,271.6837,276.4201,1544270.0],["2005-09-01",275.3466,278.1253,273.9572,276.0413,1643560.0],["2005-09-02",277.4306,278.6937,276.7991,277.1148,1082310.0],["2005-09-06",277.8727,280.5883,277.8727,279.7673,1613060.0],["2005-09-07",279.7672,280.7777,278.3779,280.7777,1209780.0],["2005-09-08",278.5042,281.4724,278.5042,280.6514,1256090.0],["2005-09-09",280.3989,283.5565,280.1462,281.7251,1307670.0],["2005-09-12",285.514,285.7666,283.872,284.2509,1715430.0],["2005-09-13",283.0512,285.5774,282.6092,284.8195,1714100.0],["2005-09-14",284.8195,285.6405,283.7459,284.0616,1255300.0],["2005-09-15",284.1879,284.9458,283.5564,284.3774,1064670.0],["2005-09-16",284.9458,287.0299,284.5038,287.0299,2423410.0],["2005-09-19",285.9562,286.8404,285.3247,286.4615,1209560.0],["2005-09-20",286.1456,289.6822,284.4405,285.1352,1773440.0],["2005-09-21",284.188,286.2721,283.0513,283.0513,1382440.0],["2005-09-22",283.1143,287.2193,281.6618,285.3247,1224380.0],["2005-09-23",285.1352,287.3456,284.5037,285.7036,1070500.0],["2005-09-26",286.7142,287.2826,284.3775,284.7564,1128120.0],["2005-09-27",285.7669,287.3457,283.6829,284.7564,1075120.0],["2005-09-28",286.0825,286.9667,283.6827,285.3247,1254250.0],["2005-09-29",284.8195,289.1771,284.5038,288.2298,1399840.0],["2005-09-30",289.3034,289.3034,286.2089,287.4719,1206010.0],["2005-10-03",288.8612,289.3664,286.5246,287.4087,1185770.0],["2005-10-04",287.8509,290.756,285.5774,286.3353,1587600.0],["2005-10-05",286.6508,289.2401,285.5772,285.893,1491020.0],["2005-10-06",286.3983,288.5455,284.6932,286.9035,1293630.0],["2005-10-07",288.9244,288.9244,285.7667,286.7772,1096390.0],["2005-10-10",286.4614,288.1666,285.2615,285.6404,1074370.0],["2005-10-11",285.1353,286.8404,282.1039,282.9249,1670390.0],["2005-10-12",280.7146,284.6301,280.6514,281.6619,1642360.0],["2005-10-13",279.7673,282.925,279.7042,282.4197,1396330.0],["2005-10-14",284.1881,284.5038,281.6619,284.4407,1313960.0],["2005-10-17",286.3982,287.8507,281.2828,282.988,1463610.0],["2005-10-18",282.2933,283.7459,280.7777,280.7777,1226780.0],["2005-10-19",281.2198,283.7459,277.8727,283.4933,2541010.0],["2005-10-20",282.6091,284.63,278.5042,280.0199,1658620.0],["2005-10-21",280.0199,281.4724,278.9463,279.8304,1759570.0],["2005-10-24",281.4724,285.0721,280.8409,284.5037,1406920.0],["2005-10-25",285.2615,285.5773,282.4196,285.2615,1253310.0],["2005-10-26",284.5037,290.1875,284.4405,288.2929,1753740.0],["2005-10-27",287.6613,290.1874,286.6509,286.7772,1316450.0],["2005-10-28",287.6614,290.3769,286.8404,289.8717,1509170.0],["2005-10-31",290.5033,292.0821,289.1139,289.1139,2357360.0],["2005-11-01",290.1876,290.2507,286.2089,286.7141,1992670.0],["2005-11-02",286.7141,288.2298,286.272,287.6614,2091680.0],["2005-11-03",290.0209,290.4035,288.2991,289.8296,1607390.0],["2005-11-04",291.2962,292.5715,289.128,290.786,1334290.0],["2005-11-07",292.0615,296.2703,291.7427,296.079,2281860.0],["2005-11-08",294.931,297.8006,294.5484,297.1629,1652840.0],["2005-11-09",297.4818,299.3949,296.5253,298.5659,1311630.0],["2005-11-10",298.5658,304.7514,298.3745,304.3687,2351960.0],["2005-11-11",304.6239,306.537,303.476,306.0906,1325430.0],["2005-11-14",305.8354,308.1311,304.1774,307.6209,1339400.0],["2005-11-15",306.4094,307.3022,302.9021,303.9224,1495640.0],["2005-11-16",305.2617,305.453,300.7341,304.1138,1513050.0],["2005-11-17",302.5196,306.0269,301.8181,305.708,1504930.0],["2005-11-18",306.0906,309.0878,306.0906,308.7051,1589980.0],["2005-11-21",308.0674,309.7892,307.0471,309.3428,1501610.0],["2005-11-22",309.279,312.595,306.2818,311.9573,1482740.0],["2005-11-23",311.1283,315.5921,310.8732,314.6356,1294610.0],["2005-11-25",314.5081,317.314,314.5081,315.7835,830370.0],["2005-11-28",315.5922,316.2937,313.2965,314.3806,1522890.0],["2005-11-29",314.3169,314.9545,310.5545,313.0415,1543070.0],["2005-11-30",313.6153,314.0617,309.4703,309.5979,1758220.0],["2005-12-01",312.2123,313.9978,310.363,311.5108,1849850.0],["2005-12-02",310.937,312.021,309.8529,311.0008,1254390.0],["2005-12-05",309.7253,312.85,309.0876,311.5108,1410530.0],["2005-12-06",312.1486,314.7632,311.1921,311.766,1430000.0],["2005-12-07",310.9369,311.8297,308.0035,310.5543,1372440.0],["2005-12-08",310.2355,312.4036,307.6847,309.279,1086600.0],["2005-12-09",309.279,314.0616,308.1949,311.8935,1220030.0],["2005-12-12",312.4673,313.105,308.8325,310.4267,1022760.0],["2005-12-13",309.5341,316.9313,309.5341,315.2733,2066900.0],["2005-12-14",315.6559,316.8676,312.7226,316.5487,1767620.0],["2005-12-15",316.4211,316.8675,312.85,313.1051,1459710.0],["2005-12-16",314.8905,315.7195,314.0615,314.8268,2795250.0],["2005-12-19",314.0617,316.8038,312.5313,313.5516,1180830.0],["2005-12-20",312.8501,315.7835,312.8501,313.8066,874230.0],["2005-12-21",315.4008,317.1225,313.2326,314.1891,1475210.0],["2005-12-22",314.0616,314.9544,313.1051,313.679,1029650.0],["2005-12-23",313.9979,314.3805,312.1486,313.9979,625380.0],["2005-12-27",315.1457,315.2733,310.108,310.2355,1012480.0],["2005-12-28",311.0008,311.8298,308.8326,309.0877,922010.0],["2005-12-29",309.7892,312.3399,308.45,309.7892,922280.0],["2005-12-30",308.3225,310.6182,307.4935,309.4704,1058900.0],["2006-01-03",312.4675,314.8907,306.7921,314.3168,1537600.0],["2006-01-04",311.5748,313.1052,308.3226,308.5139,1870960.0],["2006-01-05",308.8964,311.0646,308.6414,310.0443,1143160.0],["2006-01-06",311.7023,311.8298,307.366,310.0443,1370210.0],["2006-01-09",309.9167,310.8095,308.0037,308.5776,1680740.0],["2006-01-10",308.0037,309.5979,306.6008,309.5341,1365890.0],["2006-01-11",316.1661,316.1661,309.7892,312.34,1684340.0],["2006-01-12",313.1051,313.1051,311.7022,312.6587,1230010.0],["2006-01-13",313.1051,313.679,310.7457,311.9573,940880.0],["2006-01-17",309.3428,310.5544,307.8124,308.8326,1237740.0],["2006-01-18",308.8325,310.363,306.7919,308.3862,1215070.0],["2006-01-19",309.6617,309.7892,304.1776,305.708,1696500.0],["2006-01-20",301.0528,302.2644,290.9773,291.36,4777680.0],["2006-01-23",293.3368,295.76,291.4238,293.3368,2024410.0],["2006-01-24",295.1861,295.6325,293.273,293.4005,2083740.0],["2006-01-25",294.2296,295.6962,293.4006,294.8035,1591940.0],["2006-01-26",296.8441,303.221,296.2064,299.7775,1988560.0],["2006-01-27",299.7775,302.0731,297.1629,298.8847,1412760.0],["2006-01-30",298.8848,299.65,297.5456,298.5659,1057630.0],["2006-01-31",298.6297,300.0326,296.8441,297.0354,1887080.0],["2006-02-01",297.0992,297.9282,294.0383,295.4412,1845250.0],["2006-02-02",295.828,297.117,290.6719,291.1875,2325420.0],["2006-02-03",290.4784,293.9587,288.8027,290.414,1663510.0],["2006-02-06",291.703,292.0897,290.6073,291.123,1147420.0],["2006-02-07",290.6074,292.4765,290.0274,290.3496,1207470.0],["2006-02-08",292.1542,293.4432,290.4785,292.3476,1051350.0],["2006-02-09",293.2498,297.1168,292.7986,295.1189,1357740.0],["2006-02-10",294.5388,296.9235,291.6385,296.2145,1272030.0],["2006-02-13",296.8591,297.9548,292.6699,294.41,1158300.0],["2006-02-14",295.0545,298.0837,294.6034,297.2458,1518040.0],["2006-02-15",296.7302,299.5015,294.9255,298.0836,1700050.0],["2006-02-16",298.4059,299.3082,296.7302,299.3082,1325990.0],["2006-02-17",299.6948,300.146,297.3101,298.0191,1313850.0],["2006-02-21",297.7612,298.8569,296.2789,297.5679,1395640.0],["2006-02-22",298.9216,302.7886,298.0193,302.1441,1515530.0],["2006-02-23",302.144,303.6908,300.3394,301.6284,1257540.0],["2006-02-24",301.1774,303.4976,301.1774,301.9508,1254600.0],["2006-02-27",302.9174,303.7553,301.0484,301.4995,1011450.0],["2006-02-28",300.2105,302.5307,298.4703,298.857,1656790.0],["2006-03-01",298.986,300.6617,297.8259,299.8883,1006530.0],["2006-03-02",298.2126,299.0504,295.699,296.7946,1280670.0],["2006-03-03",296.4723,298.6636,295.1833,295.9567,1398560.0],["2006-03-06",295.9568,299.566,295.3767,297.0524,1214820.0],["2006-03-07",295.5056,299.3082,295.1834,299.0504,1560380.0],["2006-03-08",298.7281,301.6928,298.4703,300.8549,1138820.0],["2006-03-09",300.855,302.7886,299.4371,299.6305,1335380.0],["2006-03-10",300.3395,304.142,300.2106,302.853,1356280.0],["2006-03-13",302.8529,304.1419,300.5327,301.8862,1044280.0],["2006-03-14",302.5307,304.6576,302.2085,304.0775,1310920.0],["2006-03-15",303.7553,304.2065,302.144,302.9819,1151760.0],["2006-03-16",304.0131,307.1067,303.7553,304.9798,1753160.0],["2006-03-17",306.2689,306.2689,304.5287,305.5599,2092900.0],["2006-03-20",305.8178,307.4935,304.851,305.4955,1051010.0],["2006-03-21",304.851,306.0111,303.6265,304.3354,1606880.0],["2006-03-22",302.273,308.0735,302.273,307.2357,1377320.0],["2006-03-23",306.6555,309.2335,305.9466,307.8801,1379500.0],["2006-03-24",307.7512,309.3625,306.4622,308.1379,868420.0],["2006-03-27",306.9778,308.2023,306.0754,307.0422,1227550.0],["2006-03-28",306.2689,309.427,305.7533,306.7845,1753870.0],["2006-03-29",306.8489,308.7824,305.4954,306.9778,1423120.0],["2006-03-30",306.2689,307.3001,304.6576,304.7221,1443260.0],["2006-03-31",305.1733,306.5267,304.271,304.3998,1293990.0],["2006-04-03",305.5599,308.4602,304.8509,305.5599,1145520.0],["2006-04-04",305.6887,311.8115,305.5598,310.7159,1611820.0],["2006-04-05",311.296,312.3917,310.2004,311.0382,1276340.0],["2006-04-06",309.7492,310.4581,307.1711,308.3957,1183440.0],["2006-04-07",309.6202,311.5537,305.8821,307.1711,1255520.0],["2006-04-10",308.718,310.9737,307.429,308.9113,1273400.0],["2006-04-11",307.429,309.9425,305.3021,305.9466,1020660.0],["2006-04-12",306.14,308.2668,306.0111,306.7845,787020.0],["2006-04-13",305.56,310.5226,305.56,309.6848,1197840.0],["2006-04-17",312.0051,312.9718,310.6516,311.6183,1656020.0],["2006-04-18",312.1983,313.2295,308.7179,312.4561,1803670.0],["2006-04-19",312.4561,313.9385,309.6847,310.8448,1445480.0],["2006-04-20",311.296,314.0029,311.0382,311.296,1866460.0],["2006-04-21",312.5204,312.5204,308.0089,309.4268,1579130.0],["2006-04-24",309.2335,310.0714,308.0734,309.3624,1347680.0],["2006-04-25",309.3625,309.4914,305.6243,305.8821,1849030.0],["2006-04-26",305.8821,308.2668,305.8821,307.7512,1219180.0],["2006-04-27",307.3604,315.4351,307.0348,313.5466,2464800.0],["2006-04-28",315.1748,325.2682,315.1748,325.2682,4037230.0],["2006-05-01",325.5937,325.9844,320.7098,322.0773,2076680.0],["2006-05-02",323.3145,324.7472,320.7749,322.989,1493670.0],["2006-05-03",324.1612,325.2031,321.8169,324.617,1180060.0],["2006-05-04",324.617,324.8123,320.775,321.5564,1721280.0],["2006-05-05",324.1611,328.0031,323.575,328.0031,1894860.0],["2006-05-08",328.2637,330.2824,325.9846,326.6357,1384770.0],["2006-05-09",327.2216,329.2403,325.5937,327.8728,1253480.0],["2006-05-10",326.245,329.3056,325.5938,327.5474,1590980.0],["2006-05-11",329.0449,329.0449,320.319,322.2075,1480300.0],["2006-05-12",322.0122,324.2914,318.7563,319.0168,1861800.0],["2006-05-15",318.9516,323.7704,318.7563,322.4029,1329120.0],["2006-05-16",323.2495,323.6402,319.4726,322.5983,938750.0],["2006-05-17",320.4493,320.7098,315.9561,317.9748,2216110.0],["2006-05-18",317.9097,320.6447,317.1283,317.3236,1645100.0],["2006-05-19",318.6911,319.6028,317.0631,317.7794,2179010.0],["2006-05-22",316.1515,319.9935,315.9561,318.0399,1804030.0],["2006-05-23",318.9516,320.5795,315.9561,316.0212,1597440.0],["2006-05-24",316.0212,318.3004,315.37,316.8678,2015200.0],["2006-05-25",318.8214,319.8633,317.4539,319.5377,1279430.0],["2006-05-26",320.9704,324.0961,320.189,322.7937,1347710.0],["2006-05-30",322.989,322.989,318.4307,319.2122,1208930.0],["2006-05-31",320.7099,322.5983,317.5842,321.0355,1666450.0],["2006-06-01",321.5564,325.1379,320.8401,324.4868,1446490.0],["2006-06-02",325.7891,327.0915,323.4448,326.5054,1427680.0],["2006-06-05",325.6589,328.2636,322.6634,323.1193,1362090.0],["2006-06-06",323.4448,324.9426,320.3191,324.0309,1586960.0],["2006-06-07",324.2914,328.2636,323.7053,325.2682,1665630.0],["2006-06-08",324.9426,326.8961,320.1889,325.2682,2274910.0],["2006-06-09",325.2683,326.2451,323.6404,324.0962,1303290.0],["2006-06-12",324.9425,325.2681,321.1656,321.2307,1354460.0],["2006-06-13",320.7098,321.6214,313.0909,313.9374,2537680.0],["2006-06-14",314.2631,316.4771,309.1187,311.2676,2341840.0],["2006-06-15",312.5698,318.691,312.3093,316.9979,2025830.0],["2006-06-16",317.1284,318.1052,313.6771,314.9143,1889680.0],["2006-06-19",315.5003,317.5841,310.421,311.3978,1287240.0],["2006-06-20",311.3977,315.8909,310.9419,312.6349,1345810.0],["2006-06-21",313.2212,317.4539,312.8956,314.9794,1596060.0],["2006-06-22",319.0819,319.0819,312.8956,313.6771,1046700.0],["2006-06-23",311.9188,313.7421,310.2908,310.8769,1164290.0],["2006-06-26",310.8769,315.0445,309.9653,314.5236,981130.0],["2006-06-27",314.5235,316.2166,311.0071,311.0071,1242380.0],["2006-06-28",311.3328,312.7003,309.5094,311.5932,979520.0],["2006-06-29",313.5466,320.9702,311.9187,318.1701,2034810.0],["2006-06-30",318.7562,318.7562,314.1328,314.1979,1989760.0],["2006-07-03",316.4771,319.4074,315.8259,318.8865,632860.0],["2006-07-05",318.7564,320.7099,316.9331,319.1471,1235750.0],["2006-07-06",319.5377,322.5982,319.5377,320.84,942690.0],["2006-07-07",320.8401,322.9238,319.147,319.6028,807950.0],["2006-07-10",321.2309,323.2496,319.7331,321.296,838870.0],["2006-07-11",321.2959,323.5099,318.1702,322.989,816870.0],["2006-07-12",322.468,323.8354,317.1933,317.9748,1374150.0],["2006-07-13",317.7796,317.7796,311.4631,311.7236,1632990.0],["2006-07-14",311.5932,312.6351,308.728,309.835,1539690.0],["2006-07-17",305.4721,305.7326,301.6952,302.151,3265410.0],["2006-07-18",302.2812,305.4069,300.9789,303.1278,1655100.0],["2006-07-19",305.0813,309.3791,304.951,307.686,2614340.0],["2006-07-20",307.6861,308.9885,306.3838,306.7745,1596560.0],["2006-07-21",308.5326,309.0536,303.7138,305.6023,2451420.0],["2006-07-24",306.7093,310.1606,306.0581,309.0536,1549850.0],["2006-07-25",310.6164,311.9188,307.4907,308.9884,1474990.0],["2006-07-26",308.9885,311.8537,306.9698,309.5095,1390680.0],["2006-07-27",312.1141,312.1141,307.8814,308.0768,1072170.0],["2006-07-28",309.9653,317.9749,309.9653,314.719,2333850.0],["2006-07-31",314.7189,316.1515,313.7421,314.5887,1776930.0],["2006-08-01",314.5887,316.2818,313.2864,315.8911,1388420.0],["2006-08-02",317.1282,317.9748,314.3932,317.2585,1332120.0],["2006-08-03",317.3243,319.6924,317.0612,318.8373,1195330.0],["2006-08-04",321.271,322.5208,316.2059,319.0345,1485460.0],["2006-08-07",317.9821,319.4293,316.4692,317.2585,918740.0],["2006-08-08",318.903,320.3502,316.798,317.7847,1280420.0],["2006-08-09",320.2843,321.4684,313.7063,314.6272,1084320.0],["2006-08-10",314.6272,316.0743,311.4697,315.5481,1203180.0],["2006-08-11",315.2193,315.2193,310.6146,313.3774,782310.0],["2006-08-14",315.4167,317.3243,312.2592,313.9037,1100160.0],["2006-08-15",317.127,320.1529,317.0612,318.4426,1256050.0],["2006-08-16",319.6267,320.4161,318.5742,319.232,1129060.0],["2006-08-17",319.0346,319.6266,318.2452,319.4951,1032270.0],["2006-08-18",319.824,319.8898,318.5084,319.6924,1180050.0],["2006-08-21",319.3634,319.8897,318.2452,318.9688,820000.0],["2006-08-22",320.0871,320.4818,318.4426,318.5084,1323140.0],["2006-08-23",318.9688,319.6924,317.2585,319.5609,1039910.0],["2006-08-24",320.2188,320.8108,319.0347,320.4819,1335960.0],["2006-08-25",320.5476,321.008,319.0346,319.9555,797180.0],["2006-08-28",319.1005,324.626,319.1005,323.1131,1287800.0],["2006-08-29",323.6393,324.626,320.8108,324.034,1499430.0],["2006-08-30",324.034,326.9283,323.9024,325.7443,1364190.0],["2006-08-31",325.7442,326.994,324.0339,324.6259,1011950.0],["2006-09-01",326.9282,326.9939,323.7049,324.7574,744150.0],["2006-09-05",324.3629,326.7968,323.1131,325.0865,775640.0],["2006-09-06",323.705,324.0997,321.7316,323.1787,1041370.0],["2006-09-07",326.5993,326.5993,318.5083,319.3634,1420360.0],["2006-09-08",319.1005,320.9424,318.9032,320.4819,919950.0],["2006-09-11",320.2843,323.376,319.758,321.7972,1044540.0],["2006-09-12",322.3235,323.6391,320.7448,322.2578,1098170.0],["2006-09-13",322.3236,325.6126,321.4685,324.297,1390750.0],["2006-09-14",324.3628,325.0864,322.6525,324.2312,1329330.0],["2006-09-15",325.4811,326.1389,323.5076,323.5734,1784870.0],["2006-09-18",323.9682,327.0598,323.0472,326.2047,1246150.0],["2006-09-19",326.2046,326.994,324.297,326.9282,918360.0],["2006-09-20",327.7834,329.8884,326.4678,328.2439,1631750.0],["2006-09-21",328.1781,329.6253,325.6127,327.2572,1401900.0],["2006-09-22",326.5994,326.5994,324.0998,325.6127,1114150.0],["2006-09-25",327.2571,330.0199,325.6784,329.4278,1625760.0],["2006-09-26",329.4279,331.1382,327.9149,330.4146,1592360.0],["2006-09-27",329.2306,331.204,327.8492,328.7043,1588050.0],["2006-09-28",328.836,330.0201,327.2573,328.4413,1202520.0],["2006-09-29",328.9016,329.3621,326.1388,326.7309,1690870.0],["2006-10-02",326.7966,327.9148,324.1654,325.5468,1167880.0],["2006-10-03",326.2047,331.4671,325.9416,329.4937,1508440.0],["2006-10-04",329.2306,335.8744,328.9017,335.6771,2093430.0],["2006-10-05",336.2691,336.6638,333.2432,335.4139,1486980.0],["2006-10-06",335.4138,335.9401,332.8484,335.8085,1502320.0],["2006-10-09",335.4796,336.5979,334.4929,336.0059,992900.0],["2006-10-10",336.7952,337.6503,334.2298,334.2956,2359550.0],["2006-10-11",331.2039,332.5195,329.7567,331.4012,1980600.0],["2006-10-12",332.1907,332.7827,328.5728,330.0857,1920870.0],["2006-10-13",331.467,331.5328,327.0597,331.4012,1969870.0],["2006-10-16",330.875,331.0723,328.0465,329.8883,1305680.0],["2006-10-17",328.6386,330.7435,326.4678,329.2306,1303900.0],["2006-10-18",330.1514,333.572,326.9282,330.1514,1865610.0],["2006-10-19",327.2572,328.4413,325.6785,328.0466,1814460.0],["2006-10-20",328.0464,328.8358,325.6125,328.3095,2669420.0],["2006-10-23",327.586,333.7693,327.5202,332.98,2073440.0],["2006-10-24",332.1907,333.1774,330.4804,331.9934,1548670.0],["2006-10-25",331.533,335.0193,331.533,334.6247,1416910.0],["2006-10-26",334.6245,335.1507,332.6511,334.3613,1927800.0],["2006-10-27",333.1774,333.8352,330.8751,331.2698,1686820.0],["2006-10-30",330.5461,331.7959,329.2304,329.6909,1284730.0],["2006-10-31",329.691,331.9276,329.6253,329.9542,1813900.0],["2006-11-01",332.5196,333.5721,328.3755,329.4937,2084280.0],["2006-11-02",330.8223,331.3537,328.6301,330.4237,1761520.0],["2006-11-03",330.4902,332.0845,328.6966,329.4273,1057540.0],["2006-11-06",329.4938,334.0775,328.4309,333.6125,1529100.0],["2006-11-07",333.8116,337.1331,333.413,335.3395,1362750.0],["2006-11-08",334.8081,336.9339,333.9446,335.9375,1075080.0],["2006-11-09",335.9375,336.2697,334.2103,336.2032,1024100.0],["2006-11-10",337.1332,338.1297,334.8082,336.3361,1165050.0],["2006-11-13",335.4724,338.4617,335.4724,336.7345,809470.0],["2006-11-14",337.7974,337.7974,332.4166,337.1331,1807300.0],["2006-11-15",335.8046,336.801,333.4795,335.2731,1514390.0],["2006-11-16",335.4724,337.1331,334.941,336.5353,1295170.0],["2006-11-17",336.4024,337.9967,335.3395,337.4652,3011080.0],["2006-11-20",337.1331,338.0631,335.1402,337.0002,1342730.0],["2006-11-21",337.7311,337.7976,335.1404,336.2032,1011050.0],["2006-11-22",336.801,338.4618,336.0039,337.2661,1168650.0],["2006-11-24",335.4725,336.6018,334.2103,334.2103,1013510.0],["2006-11-27",334.1438,335.7381,329.9587,331.4202,2175140.0],["2006-11-28",329.8257,331.1543,328.3642,329.2278,1455710.0],["2006-11-29",330.4902,331.9516,328.6965,331.2209,1326250.0],["2006-11-30",330.3573,331.4202,328.4973,329.4273,1706140.0],["2006-12-01",329.4272,329.693,324.3785,328.0322,1774090.0],["2006-12-04",329.8259,333.3467,327.9659,332.151,2077410.0],["2006-12-05",331.4202,335.9374,330.5566,335.5388,1577910.0],["2006-12-06",335.4725,337.5318,334.6753,337.3325,1231670.0],["2006-12-07",336.6017,337.266,334.941,336.8674,1984580.0],["2006-12-08",335.3395,350.087,334.4759,344.4405,5445830.0],["2006-12-11",344.4404,351.2827,344.4404,351.2827,2675560.0],["2006-12-12",346.6991,347.8948,343.7761,347.0977,2604950.0],["2006-12-13",349.622,349.7549,346.2341,347.5627,1408170.0],["2006-12-14",348.0942,353.4086,347.4299,352.8107,2096150.0],["2006-12-15",354.4051,359.2545,353.4086,359.188,3213990.0],["2006-12-18",361.2472,369.4181,360.3836,368.2888,4547520.0],["2006-12-19",366.2295,366.8938,362.3101,366.8938,2640580.0],["2006-12-20",366.1631,367.2924,363.9044,366.4288,1805360.0],["2006-12-21",366.4954,368.289,363.041,363.7717,1615380.0],["2006-12-22",365.0338,366.0303,361.7787,362.3766,964770.0],["2006-12-26",363.2402,366.6281,362.1773,366.1631,880630.0],["2006-12-27",366.1633,376.46,366.1633,374.7328,2235020.0],["2006-12-28",375.9948,378.652,369.0196,371.2118,1530610.0],["2006-12-29",371.0124,372.6067,369.0195,370.0159,1103800.0],["2007-01-03",369.7502,373.8689,363.5058,367.0266,2282100.0],["2007-01-04",367.0267,373.0055,363.506,365.7646,1658680.0],["2007-01-05",365.3658,365.698,361.7786,363.8379,1317880.0],["2007-01-08",362.7087,366.3623,360.7158,365.698,1236940.0],["2007-01-09",365.4324,366.3624,359.9851,362.5095,1963000.0],["2007-01-10",360.5164,361.9779,358.3907,359.5864,1744860.0],["2007-01-11",360.5166,361.3138,357.3944,359.8523,1447750.0],["2007-01-12",358.8558,362.3766,358.7229,361.2473,1842960.0],["2007-01-16",362.9079,364.1036,360.9814,363.8379,1255190.0],["2007-01-17",365.366,365.8975,360.5831,361.3138,1404510.0],["2007-01-18",362.0445,363.4395,359.188,361.3138,1761490.0],["2007-01-19",358.7229,362.1108,355.4014,362.0444,2395580.0],["2007-01-22",366.4952,368.8867,363.1072,363.2401,2808250.0],["2007-01-23",363.041,364.0375,360.716,361.9782,1626530.0],["2007-01-24",362.0444,364.303,360.5165,364.2366,1506360.0],["2007-01-25",363.3731,364.5689,357.6601,358.258,1902680.0],["2007-01-26",358.2579,363.1738,355.5343,363.1738,2110090.0],["2007-01-29",361.7123,362.7087,358.3907,359.1215,2220680.0],["2007-01-30",358.0586,360.8487,357.3943,360.5165,1692090.0],["2007-01-31",358.9222,367.2924,358.8558,366.2295,1815610.0],["2007-02-01",369.8522,370.0535,364.284,367.1687,1875510.0],["2007-02-02",367.1688,368.5777,364.4182,366.6992,1258560.0],["2007-02-05",365.9612,370.2548,365.0219,367.3029,1658800.0],["2007-02-06",367.303,372.3345,367.1017,368.6447,1553620.0],["2007-02-07",368.5776,370.2548,367.8397,368.6447,1199300.0],["2007-02-08",367.1018,367.5043,363.2778,365.2233,1399410.0],["2007-02-09",364.9549,365.5587,357.5082,358.2462,1922970.0],["2007-02-12",358.85,361.6676,356.9044,358.4474,1530850.0],["2007-02-13",359.1184,361.2652,358.9171,360.3259,1305190.0],["2007-02-14",361.3322,365.2233,360.5272,363.479,1416250.0],["2007-02-15",363.6132,365.76,362.5398,363.6802,1370810.0],["2007-02-16",362.8081,363.2777,360.7955,362.9423,1725490.0],["2007-02-20",363.412,366.6321,362.8753,363.5461,1610550.0],["2007-02-21",362.3385,363.2778,359.5209,360.5943,1491600.0],["2007-02-22",361.9358,362.8751,358.3802,359.5207,1909300.0],["2007-02-23",360.0576,362.4727,356.569,360.7284,1773710.0],["2007-02-26",361.6006,363.5461,350.0615,353.4159,3559730.0],["2007-02-27",349.659,354.0197,335.772,339.4618,3161560.0],["2007-02-28",342.1452,342.2794,332.4847,337.9187,4673630.0],["2007-03-01",333.7593,345.1642,332.753,342.6819,3672380.0],["2007-03-02",341.6085,343.554,334.4301,335.2352,2617310.0],["2007-03-05",332.7529,339.1262,329.9353,330.4049,2491590.0],["2007-03-06",334.4302,341.0718,332.4176,339.3276,2686810.0],["2007-03-07",339.4617,342.8161,336.5769,336.9124,2080560.0],["2007-03-08",339.5959,343.7553,337.5162,338.7908,1783090.0],["2007-03-09",341.5415,341.8098,335.4365,337.6504,1570120.0],["2007-03-12",336.1744,339.7971,336.1073,337.8515,1098860.0],["2007-03-13",335.5035,336.0402,327.0505,327.0505,2928670.0],["2007-03-14",327.3861,330.8746,322.3545,329.2645,3044130.0],["2007-03-15",329.3987,336.577,329.1303,336.3087,2929270.0],["2007-03-16",335.5037,337.9859,330.0025,332.2834,3081450.0],["2007-03-19",334.1619,336.1074,333.4239,335.8391,1681370.0],["2007-03-20",335.839,341.7426,334.8997,339.73,1644510.0],["2007-03-21",338.7237,352.2083,338.3883,349.0552,2927020.0],["2007-03-22",348.1831,350.1957,346.7742,347.7805,2074200.0],["2007-03-23",347.5122,349.2564,345.0299,346.9755,1514320.0],["2007-03-26",348.854,348.9211,342.5478,345.768,2086930.0],["2007-03-27",343.554,346.5058,342.1451,342.5477,1711160.0],["2007-03-28",343.3528,346.5059,340.8706,341.8769,2323610.0],["2007-03-29",344.1579,346.1034,342.3465,344.8288,1781610.0],["2007-03-30",345.4995,348.4514,341.6085,344.4261,1991310.0],["2007-04-02",344.2248,345.4995,338.187,342.4806,1881330.0],["2007-04-03",343.2857,346.5729,343.2186,344.8957,2045210.0],["2007-04-04",345.4325,345.6338,343.0845,344.5604,1533010.0],["2007-04-05",343.5541,347.2439,342.4807,345.9692,1033960.0],["2007-04-09",347.5121,347.6463,344.5602,346.0362,1152640.0],["2007-04-10",346.1705,352.2755,344.4933,351.5375,2153560.0],["2007-04-11",351.6045,352.0741,344.4262,347.5122,2427960.0],["2007-04-12",347.5121,347.5792,344.292,346.5058,2271040.0],["2007-04-13",347.5122,347.5122,344.4933,346.1704,1690130.0],["2007-04-16",350.5983,359.5209,350.5312,355.0931,3277250.0],["2007-04-17",355.5626,355.898,351.269,352.4095,2253690.0],["2007-04-18",353.6842,357.5753,353.2146,355.4956,2618800.0],["2007-04-19",353.6171,358.7158,353.2146,356.1665,2243980.0],["2007-04-20",360.5271,360.5942,354.9589,358.3803,2658760.0],["2007-04-23",357.7765,359.8563,354.8918,356.3006,1514820.0],["2007-04-24",357.2399,357.5753,351.3362,354.2881,1895740.0],["2007-04-25",355.4956,361.8689,354.0867,360.9296,2675340.0],["2007-04-26",360.8626,361.2651,357.3741,359.3196,2474200.0],["2007-04-27",358.5816,359.2525,356.569,358.045,1315900.0],["2007-04-30",359.8562,367.0345,358.7828,359.722,3049570.0],["2007-05-01",360.9298,364.4183,360.5273,363.6133,2098920.0],["2007-05-02",365.2903,365.2903,362.741,364.284,1934650.0],["2007-05-03",365.5715,366.5879,362.861,365.5715,1622800.0],["2007-05-04",366.588,369.705,365.5716,366.5203,1770210.0],["2007-05-07",365.707,368.6207,364.0129,365.0971,1602980.0],["2007-05-08",364.2162,365.9102,362.3866,364.0129,1539270.0],["2007-05-09",363.403,366.9266,362.0478,366.7234,2077140.0],["2007-05-10",364.3517,366.249,360.3537,360.4893,2086540.0],["2007-05-11",360.5571,364.284,358.4565,359.8795,7673280.0],["2007-05-14",360.3538,361.1669,356.2881,358.1854,2398490.0],["2007-05-15",359.3374,360.7604,357.3724,357.7112,2467700.0],["2007-05-16",364.5551,372.9575,362.5222,372.0765,6452370.0],["2007-05-17",371.941,373.9738,365.5714,371.3311,2236920.0],["2007-05-18",372.6863,376.4132,370.9246,372.6863,2102100.0],["2007-05-21",373.906,374.0416,370.9246,371.6022,2331700.0],["2007-05-22",371.8732,374.9225,369.4338,373.2284,2128000.0],["2007-05-23",373.4994,376.2776,371.6698,372.754,1896970.0],["2007-05-24",374.3127,376.2101,370.9247,372.2121,2243110.0],["2007-05-25",372.4153,373.7705,369.1628,373.4995,1353860.0],["2007-05-29",375.5324,375.5324,370.1115,372.0765,1592070.0],["2007-05-30",371.1279,374.3127,369.6372,374.0417,1420020.0],["2007-05-31",373.4318,374.0417,368.0109,369.2307,1954240.0],["2007-06-01",370.4503,370.9923,367.8076,369.3661,1736430.0],["2007-06-04",368.8918,368.8918,365.5714,366.9267,1571990.0],["2007-06-05",366.5878,366.8589,363.6741,365.2326,1443580.0],["2007-06-06",363.2676,365.2327,359.8118,361.3703,1939660.0],["2007-06-07",360.8282,364.2163,355.5429,355.8817,2253720.0],["2007-06-08",355.8816,361.6413,354.3909,361.3703,2264220.0],["2007-06-11",360.4894,364.3518,357.8467,362.319,1458110.0],["2007-06-12",361.1669,364.1484,356.4236,356.4236,2056340.0],["2007-06-13",357.8467,364.0807,357.4401,363.7419,2318400.0],["2007-06-14",363.2677,367.4012,362.9967,363.6743,1718320.0],["2007-06-15",366.0458,368.0787,364.013,365.7748,2697020.0],["2007-06-18",368.1464,369.2306,365.5714,365.6392,1204740.0],["2007-06-19",365.6393,368.5531,365.5716,367.6721,1825670.0],["2007-06-20",367.8754,368.824,361.9123,362.1157,1818900.0],["2007-06-21",362.0479,363.6742,357.1691,363.6064,1662830.0],["2007-06-22",361.5735,363.1998,354.3909,355.1362,3361160.0],["2007-06-25",356.8303,358.4566,349.2411,350.2575,2561080.0],["2007-06-26",351.8838,353.7811,346.3951,346.5984,2896420.0],["2007-06-27",345.3109,351.6805,342.0584,351.0706,3066380.0],["2007-06-28",352.4936,354.8652,347.1404,351.0706,2368240.0],["2007-06-29",353.0357,354.0521,343.9557,347.5471,2657870.0],["2007-07-02",347.6148,350.6641,345.6497,349.9187,1806070.0],["2007-07-03",351.816,353.9165,349.5121,351.4094,1005180.0],["2007-07-05",351.4093,352.358,348.089,348.9699,1353840.0],["2007-07-06",350.7995,351.0027,348.36,350.3251,1259670.0],["2007-07-09",349.1733,351.4094,348.97,349.6476,1789550.0],["2007-07-10",347.4114,348.0213,344.0234,345.5819,3372870.0],["2007-07-11",345.3786,349.1055,344.2267,348.3601,2518900.0],["2007-07-12",349.3089,358.5244,348.3602,358.0501,3078750.0],["2007-07-13",356.085,358.3211,354.2554,355.8817,2035310.0],["2007-07-16",356.8982,358.931,352.9002,353.6456,1909230.0],["2007-07-17",354.3909,358.6599,353.239,355.4751,2332180.0],["2007-07-18",351.8837,355.0685,343.4813,349.6476,3645300.0],["2007-07-19",349.6477,353.2391,344.4301,346.463,2898500.0],["2007-07-20",348.5634,353.5777,339.8222,343.7523,4763010.0],["2007-07-23",344.9721,347.6825,343.8202,344.6333,2389950.0],["2007-07-24",341.1096,342.0583,331.7586,334.1302,4597590.0],["2007-07-25",336.7052,339.1446,328.5061,333.4526,4441470.0],["2007-07-26",328.5739,329.8614,315.0895,323.9662,7731630.0],["2007-07-27",323.2884,326.5409,316.5123,318.2741,5591740.0],["2007-07-30",320.6459,322.882,316.4447,319.765,4024890.0],["2007-07-31",322.3399,327.0154,315.0894,315.5638,4678890.0],["2007-08-01",314.4119,319.4262,309.1942,317.4611,6073780.0],["2007-08-02",320.4773,324.1105,318.695,323.8363,4127120.0],["2007-08-03",323.2879,326.2356,313.2108,313.4165,4812400.0],["2007-08-06",314.6504,332.4737,308.6179,331.4455,6282300.0],["2007-08-07",328.5664,338.6434,325.0703,333.0908,5700090.0],["2007-08-08",334.2562,341.9339,330.2116,339.2604,5397220.0],["2007-08-09",327.7437,333.9133,321.5056,321.5056,6659720.0],["2007-08-10",313.8965,325.6188,313.6223,322.1912,5158780.0],["2007-08-13",327.2639,328.4293,318.3522,319.0378,3450030.0],["2007-08-14",319.7917,321.0256,312.0454,313.0052,3882690.0],["2007-08-15",312.4567,318.7635,309.8518,312.6624,4611530.0],["2007-08-16",308.9606,331.3083,306.15,325.9613,10234250.0],["2007-08-17",342.071,342.071,324.8646,334.5989,8496920.0],["2007-08-20",335.9013,337.1352,326.9896,331.7197,3861920.0],["2007-08-21",330.0745,334.736,327.6752,329.4576,3366340.0],["2007-08-22",332.4739,334.3247,325.6187,331.994,4091020.0],["2007-08-23",334.5303,335.9013,328.7034,331.4455,2579860.0],["2007-08-24",331.5141,333.2965,328.0866,332.4738,2356250.0],["2007-08-27",331.3083,331.6511,326.9896,327.6065,2031540.0],["2007-08-28",323.9049,323.9734,316.0215,316.2957,3899740.0],["2007-08-29",318.0781,322.1912,314.3078,321.8484,2945400.0],["2007-08-30",319.7919,320.4088,315.336,316.9127,3006840.0],["2007-08-31",322.7395,323.3565,318.1466,321.3685,2721150.0],["2007-09-04",321.9169,326.03,318.7636,323.6307,2628660.0],["2007-09-05",319.9974,319.9974,314.4448,315.3359,3525000.0],["2007-09-06",316.4327,318.0094,312.114,313.0052,2703920.0],["2007-09-07",309.989,315.6787,308.9607,311.7713,4056690.0],["2007-09-10",313.2794,314.1705,307.3154,310.5373,3173620.0],["2007-09-11",312.1825,317.6666,311.5656,315.4044,3169350.0],["2007-09-12",314.5819,316.707,311.9084,313.6907,2887520.0],["2007-09-13",315.2673,319.2433,314.7189,317.8037,2883470.0],["2007-09-14",314.9932,320.066,314.7876,319.7232,2864670.0],["2007-09-17",318.7636,318.9007,312.9367,315.5417,2345880.0],["2007-09-18",318.6265,332.6109,315.6788,331.5827,4932530.0],["2007-09-19",333.6392,335.9014,327.1954,330.8972,4179450.0],["2007-09-20",331.514,332.2681,322.3282,323.5621,3358440.0],["2007-09-21",326.1671,326.9897,321.7113,325.6873,3810970.0],["2007-09-24",325.6186,325.9614,318.1465,319.3804,3798890.0],["2007-09-25",317.5983,319.175,315.0619,317.4612,3223150.0],["2007-09-26",317.8038,322.3282,315.4045,319.1063,3472180.0],["2007-09-27",321.0943,321.437,318.2151,321.3685,2713730.0],["2007-09-28",321.2315,323.4251,318.7636,319.929,2098300.0],["2007-10-01",314.5819,330.6229,314.3763,327.1268,5676440.0],["2007-10-02",327.8809,329.0462,324.1105,328.0865,3301630.0],["2007-10-03",327.3324,330.76,326.6469,328.2921,3408980.0],["2007-10-04",329.3206,332.1312,324.9333,326.5099,3565810.0],["2007-10-05",328.018,334.3247,327.7438,331.1028,3702930.0],["2007-10-08",330.8971,330.9657,326.1671,327.6752,1854830.0],["2007-10-09",328.7034,328.7034,320.82,326.4412,4072870.0],["2007-10-10",324.2476,324.796,320.6144,323.1508,2914380.0],["2007-10-11",324.3162,335.5586,323.0822,331.2398,6485410.0],["2007-10-12",327.9495,334.7361,324.5219,328.1552,4383000.0],["2007-10-15",322.6711,332.1311,313.211,316.9813,7719530.0],["2007-10-16",314.6504,316.9811,306.2871,307.0412,6428680.0],["2007-10-17",309.3719,310.5373,300.5973,306.15,11455420.0],["2007-10-18",302.2426,304.5048,299.9119,300.4603,5730040.0],["2007-10-19",299.5692,301.9685,289.9034,290.3833,6995610.0],["2007-10-22",288.6009,296.4158,288.3953,292.097,5893160.0],["2007-10-23",294.0852,294.4279,288.8067,290.9318,4364810.0],["2007-10-24",289.355,293.4681,282.0886,286.6815,7104000.0],["2007-10-25",286.2017,289.7664,277.2215,282.6371,6090200.0],["2007-10-26",289.835,293.2626,284.5566,292.2343,5475830.0],["2007-10-29",293.6738,295.5247,291.3431,292.6455,3418350.0],["2007-10-30",291.343,293.5367,286.613,288.6695,3893960.0],["2007-10-31",289.6291,291.1373,283.8023,287.2298,7346310.0],["2007-11-01",268.2017,284.0354,264.7988,267.4378,17147470.0],["2007-11-02",268.9655,270.1461,253.6179,262.0209,13870850.0],["2007-11-05",250.0067,256.8819,243.0621,249.3123,23018950.0],["2007-11-06",250.2845,252.3679,239.7287,243.6177,15170590.0],["2007-11-07",240.2842,245.5621,231.8118,232.0201,12075250.0],["2007-11-08",234.7285,236.1174,215.6308,228.4783,19427110.0],["2007-11-09",222.9226,239.3814,219.4503,229.8673,15395400.0],["2007-11-12",233.2702,243.4788,231.2563,233.1313,11060630.0],["2007-11-13",240.0759,250.0067,237.5759,249.3123,10571110.0],["2007-11-14",259.7987,260.4237,249.5901,250.2845,11644730.0],["2007-11-15",248.2706,248.6178,237.5758,240.1453,8268660.0],["2007-11-16",241.673,242.2286,232.2978,236.1173,7969580.0],["2007-11-19",228.1312,230.3535,221.5338,222.2282,9815050.0],["2007-11-20",221.5337,227.4366,213.8946,218.0613,12758130.0],["2007-11-21",214.7974,219.1031,211.8112,213.4085,9203560.0],["2007-11-23",217.367,220.1448,215.353,220.1448,3847530.0],["2007-11-26",219.4503,220.6309,206.6028,213.2002,11085750.0],["2007-11-27",213.9641,214.9363,205.5611,210.5612,19314170.0],["2007-11-28",215.4225,228.2701,215.4225,224.2422,13887420.0],["2007-11-29",224.3117,225.4228,220.8393,224.2422,7092070.0],["2007-11-30",236.4648,238.2009,229.1729,231.2563,9452690.0],["2007-12-03",231.2562,231.6034,227.1589,229.5895,5565540.0],["2007-12-04",226.1172,229.659,222.2282,226.0477,6470550.0],["2007-12-05",227.9229,234.3814,227.2285,233.9648,6632750.0],["2007-12-06",232.9924,239.0342,232.9924,238.5481,5486960.0],["2007-12-07",239.4509,240.4231,232.9924,238.2703,5342370.0],["2007-12-10",239.1731,244.6594,238.5481,241.4649,5731210.0],["2007-12-11",242.2982,245.076,230.0756,230.7701,8569740.0],["2007-12-12",235.6314,236.812,212.5058,218.5476,17796660.0],["2007-12-13",215.978,217.5059,210.214,215.353,9543220.0],["2007-12-14",212.7835,222.5754,210.214,213.2002,10543370.0],["2007-12-17",209.589,217.5059,209.1029,213.6863,8684030.0],["2007-12-18",216.8114,217.9225,207.7833,210.9778,8157850.0],["2007-12-19",211.9502,216.0475,208.7556,209.7973,7530330.0],["2007-12-20",211.4641,211.4641,203.7555,207.5751,9249920.0],["2007-12-21",210.4918,211.9501,208.2695,210.0056,8559110.0],["2007-12-24",210.4918,216.2558,210.4223,215.1447,3172470.0],["2007-12-26",213.8946,214.9363,210.1445,211.464,4065330.0],["2007-12-27",206.3944,208.7556,204.7277,205.2833,6152790.0],["2007-12-28",206.8111,207.2277,201.6026,203.4082,5748350.0],["2007-12-31",202.3665,206.186,200.0053,204.4499,6542020.0],["2008-01-02",206.4639,207.575,200.3526,200.8387,6214650.0],["2008-01-03",202.9221,204.1027,200.6303,200.9081,5965790.0],["2008-01-04",198.6859,201.6027,194.7275,196.1164,7545430.0],["2008-01-07",196.8108,199.7275,193.9635,196.2552,6891880.0],["2008-01-08",197.6442,199.3109,187.5745,188.4772,9998940.0],["2008-01-09",188.5467,191.6718,184.0327,190.9079,10781020.0],["2008-01-10",187.3661,198.4081,186.9495,195.2136,10559540.0],["2008-01-11",193.6857,203.2693,191.6717,198.3386,8894630.0],["2008-01-14",201.0471,202.6443,197.0886,201.811,9431530.0],["2008-01-15",196.2553,196.9498,185.4911,187.0884,22078200.0],["2008-01-16",187.505,189.1023,179.8659,182.2271,19821450.0],["2008-01-17",184.1716,191.4635,170.8379,173.338,23219430.0],["2008-01-18",170.3518,174.6574,166.1155,169.7962,19718770.0],["2008-01-22",155.282,176.2547,155.282,169.449,21079670.0],["2008-01-23",166.5322,186.8105,164.4488,183.0604,18963490.0],["2008-01-24",186.1162,190.8385,184.0328,189.7968,13578570.0],["2008-01-25",194.4497,195.1441,181.116,185.005,11031670.0],["2008-01-28",183.5467,192.158,181.6022,192.0191,8367260.0],["2008-01-29",193.7552,197.0192,190.9774,193.8247,8165430.0],["2008-01-30",192.2968,202.297,189.5189,193.6162,13495700.0],["2008-01-31",189.6821,201.6251,185.8182,197.9017,13862060.0],["2008-02-01",198.6745,208.8611,198.6042,208.5801,12037670.0],["2008-02-04",206.1213,207.5264,203.1005,205.2783,8475970.0],["2008-02-05",201.2739,201.6251,189.7524,190.0334,10920250.0],["2008-02-06",191.86,194.6701,187.8556,189.1201,7369580.0],["2008-02-07",187.9259,191.3682,184.8348,187.5746,10720340.0],["2008-02-08",186.9423,187.1531,180.6196,182.8677,8185880.0],["2008-02-11",184.2727,184.3429,178.3012,181.3221,7130470.0],["2008-02-12",183.7107,188.2771,182.0949,184.1322,8506580.0],["2008-02-13",186.7315,188.2068,180.198,185.0455,10378810.0],["2008-02-14",183.9917,185.2563,180.5493,180.8303,6563010.0],["2008-02-15",179.074,182.3759,175.6316,179.0038,8737640.0],["2008-02-19",181.4626,182.2354,176.7557,177.8797,6995500.0],["2008-02-20",176.4044,181.9544,171.9785,179.074,7415690.0],["2008-02-21",180.0576,181.6734,175.6316,175.9829,7836590.0],["2008-02-22",176.2639,176.8259,170.4329,176.4747,8675360.0],["2008-02-25",173.1728,175.5614,169.6601,173.805,12003200.0],["2008-02-26",171.838,178.9335,171.4165,175.2804,10763990.0],["2008-02-27",173.5241,182.6569,173.3133,180.6898,8775790.0],["2008-02-28",178.8633,179.8468,175.0696,175.7019,6221650.0],["2008-02-29",173.2431,173.7348,165.0235,166.5691,10000490.0],["2008-03-03",166.6393,166.6393,160.1761,162.2134,10214360.0],["2008-03-04",156.1716,158.0685,149.1464,155.2584,18768120.0],["2008-03-05",156.8039,158.9115,153.7128,155.6096,11233460.0],["2008-03-06",154.2045,154.2045,148.0926,148.7248,8697280.0],["2008-03-07",145.7743,152.378,143.3154,146.8983,10073740.0],["2008-03-10",147.3198,148.3034,138.3275,138.3275,11678560.0],["2008-03-11",146.828,151.4647,142.6129,150.9729,13736630.0],["2008-03-12",151.9565,159.333,148.3033,149.0058,12005760.0],["2008-03-13",145.3527,149.6382,140.7863,148.0223,13799010.0],["2008-03-14",150.8325,151.6052,137.2737,138.9598,16764220.0],["2008-03-17",128.2111,135.7984,126.3845,130.8104,18154640.0],["2008-03-18",139.3813,145.7743,135.0256,145.4933,15244380.0],["2008-03-19",147.5306,152.0971,141.9807,143.3857,13711620.0],["2008-03-20",145.5635,159.052,144.8609,158.0684,18090680.0],["2008-03-24",161.3,171.1354,160.457,163.4779,12883550.0],["2008-03-25",162.2134,167.5526,162.2134,164.5317,9192670.0],["2008-03-26",159.052,160.1761,153.6426,154.9071,12323180.0],["2008-03-27",155.4691,157.5064,151.1135,153.0805,10665300.0],["2008-03-28",153.5723,154.345,145.423,146.3362,8504380.0],["2008-03-31",146.1255,151.6754,143.4559,150.4812,8964140.0],["2008-04-01",158.8413,167.7633,158.6305,167.4823,13529120.0],["2008-04-02",168.9576,175.9829,167.2013,168.7469,15337310.0],["2008-04-03",166.4988,173.8051,165.5153,171.1355,7650630.0],["2008-04-04",171.6975,172.119,165.2342,169.1684,7337010.0],["2008-04-07",174.5778,176.9664,171.3462,172.8215,8925050.0],["2008-04-08",170.7842,171.1355,165.164,166.9203,7866930.0],["2008-04-09",169.3791,170.7139,165.3747,165.6557,8466120.0],["2008-04-10",165.164,169.0982,162.2837,166.5691,7752820.0],["2008-04-11",163.6184,170.8544,163.3374,164.1102,6947560.0],["2008-04-14",162.4943,162.6348,155.8203,158.1386,7969290.0],["2008-04-15",160.0355,161.6513,157.8577,160.176,5511960.0],["2008-04-16",164.3912,166.1475,160.8785,164.6722,7262330.0],["2008-04-17",161.9324,171.1355,161.3001,168.8171,8057380.0],["2008-04-18",180.7601,182.6569,175.8424,176.4044,14507760.0],["2008-04-21",174.3671,176.3342,170.2222,175.8424,6733510.0],["2008-04-22",175.9126,177.8797,173.0323,176.4747,6071040.0],["2008-04-23",176.1234,178.0905,171.9785,173.0323,6873340.0],["2008-04-24",173.5241,183.8512,173.4538,180.9709,8548840.0],["2008-04-25",184.0619,187.2233,181.3221,186.872,9738850.0],["2008-04-28",187.5746,192.141,186.3101,188.3474,7506480.0],["2008-04-29",188.2771,190.9467,184.4835,184.905,5772890.0],["2008-04-30",179.2145,181.8139,177.388,177.5285,14899760.0],["2008-05-01",179.5207,186.4226,178.9515,184.9284,8451470.0],["2008-05-02",190.8342,192.1149,186.7072,187.7746,7742090.0],["2008-05-05",187.8458,188.1304,182.9362,183.2208,6301350.0],["2008-05-06",181.4419,186.0668,178.2399,184.0746,7915920.0],["2008-05-07",185.2131,185.64,172.6189,174.1842,8845620.0],["2008-05-08",176.2477,176.4611,170.7688,172.9035,7901530.0],["2008-05-09",173.6861,175.3938,167.4958,168.1362,8607690.0],["2008-05-12",168.7765,171.4092,166.215,168.2073,6880480.0],["2008-05-13",168.6343,169.915,163.0843,163.867,6703870.0],["2008-05-14",165.1477,166.1438,163.1554,165.4323,6436040.0],["2008-05-15",165.7169,168.9189,163.6535,168.8477,7078400.0],["2008-05-16",169.417,169.417,164.2227,164.5073,6731610.0],["2008-05-19",165.2188,167.4246,162.7284,163.5823,5895800.0],["2008-05-20",162.2304,162.5862,156.6093,157.3208,8973970.0],["2008-05-21",157.4632,158.5305,149.494,149.8497,11344910.0],["2008-05-22",151.2016,155.7554,150.3477,154.5458,9170050.0],["2008-05-23",154.7593,155.0439,149.992,150.2766,6554880.0],["2008-05-27",151.1304,154.9727,150.8458,154.1189,6872740.0],["2008-05-28",156.8228,157.1785,150.2766,153.692,7037320.0],["2008-05-29",153.1939,158.317,153.1228,156.8228,7268620.0],["2008-05-30",158.4593,159.5266,155.542,155.7554,5354940.0],["2008-06-02",154.4035,155.542,149.4228,152.6959,6272640.0],["2008-06-03",153.9766,154.8304,149.6362,152.4112,7202840.0],["2008-06-04",151.9131,155.3996,148.2842,149.9919,9114510.0],["2008-06-05",151.4862,154.1189,148.7112,150.9881,8783690.0],["2008-06-06",149.7074,149.7074,142.3074,142.7343,11425070.0],["2008-06-09",143.3747,144.442,138.0382,139.4612,11079870.0],["2008-06-10",138.7497,146.1497,138.6785,144.1574,9880060.0],["2008-06-11",145.0824,145.5805,135.7612,136.6862,10889260.0],["2008-06-12",138.6074,143.9439,138.3939,141.5247,9807660.0],["2008-06-13",143.7305,145.8651,141.5958,145.7228,6811990.0],["2008-06-16",145.2247,152.9093,145.0112,148.2131,7399810.0],["2008-06-17",150.8458,151.842,144.8689,145.5805,7084320.0],["2008-06-18",143.2324,147.5016,141.0266,145.1535,8570390.0],["2008-06-19",145.8651,147.3593,138.1093,143.517,15174540.0],["2008-06-20",140.4574,141.667,135.192,137.3266,15160370.0],["2008-06-23",138.0381,138.6785,131.2074,131.9901,8781290.0],["2008-06-24",131.9901,137.042,130.4247,134.1247,9313580.0],["2008-06-25",136.117,140.4573,133.4131,134.1247,12029140.0],["2008-06-26",128.5035,129.2862,124.7324,125.7285,17332100.0],["2008-06-27",126.7247,127.3651,120.3209,122.7401,12647440.0],["2008-06-30",122.3132,123.2382,117.9728,119.2536,12464770.0],["2008-07-01",117.9016,123.8074,115.6247,121.8862,13829670.0],["2008-07-02",122.8825,125.0882,119.4671,119.8228,8926060.0],["2008-07-03",120.6767,121.8151,117.9017,119.6805,5799810.0],["2008-07-07",121.317,123.3093,112.4228,116.692,11539140.0],["2008-07-08",117.5459,123.8786,114.6286,123.7363,10540450.0],["2008-07-09",124.2343,126.2266,116.5497,116.9766,10100080.0],["2008-07-10",114.5574,119.7517,114.2017,115.8382,10426350.0],["2008-07-11",112.8498,119.3959,112.0671,115.1978,13624380.0],["2008-07-14",119.2536,120.819,107.7978,108.2959,11873880.0],["2008-07-15",106.6594,111.9959,99.6863,103.5998,18911890.0],["2008-07-16",107.6556,117.6882,103.7421,117.1901,15887210.0],["2008-07-17",122.0286,131.4209,121.3171,127.8632,19573740.0],["2008-07-18",140.8843,145.7228,134.6228,137.6824,21382430.0],["2008-07-21",141.8805,145.1535,138.7497,140.1016,11700690.0],["2008-07-22",135.4766,149.3516,133.7689,148.64,13879600.0],["2008-07-23",146.7901,158.0323,145.8651,150.2766,15657590.0],["2008-07-24",150.2766,151.9132,135.619,135.619,11753780.0],["2008-07-25",136.6862,140.3862,131.9189,134.1247,10217800.0],["2008-07-28",133.9112,135.69,122.5978,124.0209,12169000.0],["2008-07-29",120.6055,132.417,117.5459,131.2786,14725510.0],["2008-07-30",134.4805,139.6035,128.3612,133.8401,10627940.0],["2008-07-31",133.1886,139.1966,129.8589,135.2878,8496750.0],["2008-08-01",137.1698,138.0384,131.0171,136.5907,8412710.0],["2008-08-04",134.1296,139.848,130.2208,136.3012,8680070.0],["2008-08-05",140.21,144.915,138.2556,144.1911,9247840.0],["2008-08-06",142.1644,146.4352,139.3414,142.5988,6739200.0],["2008-08-07",139.6309,142.4539,132.6819,133.6953,10084520.0],["2008-08-08",133.261,142.3815,133.1162,140.3547,8209780.0],["2008-08-11",139.269,148.3895,139.0518,143.4673,7413170.0],["2008-08-12",142.5263,142.671,132.8267,134.202,8300440.0],["2008-08-13",133.3334,133.3334,126.1673,128.9179,9338300.0],["2008-08-14",128.3388,133.5505,128.1941,130.8723,6408720.0],["2008-08-15",132.8991,135.7221,131.6685,134.2744,6483280.0],["2008-08-18",134.9982,134.9982,127.4702,127.5426,7440310.0],["2008-08-19",127.1807,127.9045,123.1995,124.43,7837220.0],["2008-08-20",124.5025,126.8188,121.969,126.6016,8571760.0],["2008-08-21",123.7786,127.0359,122.2585,126.4568,6095150.0],["2008-08-22",130.4379,132.0304,128.0492,131.3065,6242450.0],["2008-08-25",130.2932,132.4647,127.1806,127.4702,6156450.0],["2008-08-26",128.3388,130.5828,126.8911,129.1351,5032120.0],["2008-08-27",130.3656,132.0305,128.1941,131.1619,5632720.0],["2008-08-28",133.6953,138.1832,132.1752,138.1108,8076010.0],["2008-08-29",136.446,138.6175,134.8535,137.4594,5246040.0],["2008-09-02",142.092,143.4673,136.6631,138.328,7979090.0],["2008-09-03",138.4004,142.3092,135.8669,141.9472,6362760.0],["2008-09-04",139.7033,140.9338,131.8133,132.4648,8057360.0],["2008-09-05",130.6552,138.8347,129.7866,138.0385,8401440.0],["2008-09-08",150.8506,151.6468,141.151,147.0866,17043010.0],["2008-09-09",144.915,147.5209,136.1564,136.6631,11634880.0],["2008-09-10",138.6899,139.269,131.5962,135.2155,9026060.0],["2008-09-11",129.135,135.2154,127.615,134.7087,13396690.0],["2008-09-12",131.6685,136.7355,128.2664,130.0036,10991620.0],["2008-09-15",118.6392,127.9769,106.4061,110.3149,26909750.0],["2008-09-16",103.2212,115.8886,102.063,114.0066,25736750.0],["2008-09-17",108.5776,110.2425,94.3178,101.5563,31223420.0],["2008-09-18",105.8995,125.9502,93.0149,120.5213,34223920.0],["2008-09-19",157.0757,163.0837,137.5317,149.4753,26540510.0],["2008-09-22",144.4807,148.8238,141.151,144.8426,11772140.0],["2008-09-23",143.2501,144.7702,131.1618,144.6978,8501110.0],["2008-09-24",144.7703,144.7703,136.0841,137.2422,8743370.0],["2008-09-25",139.7032,146.0007,137.8212,140.4994,9354680.0],["2008-09-26",132.8267,147.8104,131.379,145.856,11248610.0],["2008-09-29",141.6576,154.1079,128.4836,128.4836,20118520.0],["2008-09-30",138.1832,153.2393,137.0974,148.4619,11318420.0],["2008-10-01",150.923,168.223,145.1322,166.4858,15699040.0],["2008-10-02",167.6439,170.105,159.2472,162.8665,10876560.0],["2008-10-03",140.7891,151.2849,128.1217,132.8267,29571940.0],["2008-10-06",124.7196,131.1619,116.5401,126.0226,15922150.0],["2008-10-07",131.7409,131.7409,108.5777,109.6635,12775840.0],["2008-10-08",105.6099,117.9153,101.7011,104.2346,15606320.0],["2008-10-09",111.2559,112.1969,93.594,93.594,18930780.0],["2008-10-10",87.1517,107.13,86.8622,102.1354,26081660.0],["2008-10-13",113.6446,117.6982,105.1032,114.0066,16383390.0],["2008-10-14",133.7677,139.3413,125.6606,134.7811,25352210.0],["2008-10-15",126.6016,129.7866,115.8162,117.4811,15327840.0],["2008-10-16",115.8886,122.1861,106.0442,115.0924,17092760.0],["2008-10-17",111.6178,121.8242,107.2024,107.7091,15737900.0],["2008-10-20",109.8806,111.4731,106.3337,109.2291,10724810.0],["2008-10-21",105.248,107.13,98.7333,102.6421,17137840.0],["2008-10-22",99.1677,102.7869,94.1731,96.417,13714880.0],["2008-10-23",95.5483,98.4437,90.4814,94.8969,14477960.0],["2008-10-24",86.8621,92.653,86.5002,87.8755,12844550.0],["2008-10-27",87.586,92.3634,84.3286,84.9077,12208960.0],["2008-10-28",88.9613,98.0818,83.5324,97.0684,15088930.0],["2008-10-29",95.9103,101.0496,92.5806,93.4492,13053170.0],["2008-10-30",98.7263,98.9462,93.5225,96.0878,10086960.0],["2008-10-31",94.7685,101.2916,94.402,100.0456,9197050.0],["2008-11-03",100.0456,104.2966,98.653,102.5376,7104590.0],["2008-11-04",105.6892,108.5476,104.883,107.5948,8020500.0],["2008-11-05",105.6892,107.0085,91.4703,92.5697,10737260.0],["2008-11-06",91.4703,95.7946,82.8949,84.4341,15281210.0],["2008-11-07",87.2192,88.2453,83.921,86.6329,9972330.0],["2008-11-10",89.418,90.0044,80.9893,82.1619,8991280.0],["2008-11-11",81.2825,82.7483,75.7855,79.157,14035220.0],["2008-11-12",77.911,81.0626,69.7754,70.6549,16091600.0],["2008-11-13",71.7543,72.5605,60.6137,69.2623,27693000.0],["2008-11-14",71.5344,74.0997,64.425,69.7754,28156970.0],["2008-11-17",68.6027,71.9009,64.1318,65.1579,16755820.0],["2008-11-18",65.671,65.8908,57.8286,61.2733,21271830.0],["2008-11-19",60.0274,61.0535,45.8084,46.9078,34145120.0],["2008-11-20",44.9289,46.5414,32.1758,34.5212,72437300.0],["2008-11-21",39.8716,40.5313,22.3545,27.6316,102772530.0],["2008-11-24",44.8556,47.6408,38.4791,43.6096,80378310.0],["2008-11-25",46.8345,48.2271,42.1437,44.5624,46312050.0],["2008-11-26",45.2221,54.1639,44.5624,51.6719,38172080.0],["2008-11-28",54.6037,62.1529,54.3838,60.7603,25077460.0],["2008-12-01",57.9018,58.0484,46.4681,47.2743,31481200.0],["2008-12-02",50.7191,54.677,43.5363,52.9179,32692380.0],["2008-12-03",50.3526,57.4621,48.96,57.3155,31407220.0],["2008-12-04",55.7763,59.3677,53.5042,54.2372,25963510.0],["2008-12-05",53.1378,61.2733,52.5514,56.5093,21521410.0],["2008-12-08",60.3206,63.2523,58.7814,62.0796,22910990.0],["2008-12-09",60.8336,65.9641,60.1007,62.5926,21702360.0],["2008-12-10",63.9852,64.7182,59.0013,60.8336,16340030.0],["2008-12-11",59.2945,59.7342,55.2633,55.4832,16549230.0],["2008-12-12",51.8185,57.5354,51.0855,56.436,14896130.0],["2008-12-15",56.7292,57.0223,52.9912,54.2372,10147230.0],["2008-12-16",55.6298,61.0535,54.3838,60.3205,20492970.0],["2008-12-17",59.441,60.1007,57.1689,57.3888,15419050.0],["2008-12-18",58.6348,59.0012,54.0173,54.4571,11149680.0],["2008-12-19",54.5303,55.0434,50.6458,51.452,20240200.0],["2008-12-22",52.4048,53.1378,47.9339,49.4731,13533270.0],["2008-12-23",50.4992,50.7191,47.7141,47.7873,10685850.0],["2008-12-24",48.0072,49.8396,47.8607,49.693,3998030.0],["2008-12-26",50.1327,51.5253,48.8867,49.3265,4805880.0],["2008-12-29",50.0595,50.206,47.7141,48.1538,6103560.0],["2008-12-30",48.8135,49.9861,47.8606,49.8396,7337200.0],["2008-12-31",49.2532,51.5986,48.5203,49.1799,9255840.0],["2009-01-02",50.3526,52.4781,49.4731,52.3315,10470770.0],["2009-01-05",52.185,54.9701,51.5253,51.8918,12818480.0],["2009-01-06",53.431,55.6298,53.3577,54.6769,11249880.0],["2009-01-07",52.9179,54.5304,51.8918,52.4048,10528730.0],["2009-01-08",52.0384,53.7974,51.1588,52.4781,10532530.0],["2009-01-09",53.2844,53.4309,48.8135,49.4731,14024850.0],["2009-01-12",47.9339,48.0072,39.3586,41.0443,29449610.0],["2009-01-13",37.966,43.6829,37.0865,43.2432,27389790.0],["2009-01-14",36.7933,38.1126,32.5423,33.202,51309120.0],["2009-01-15",34.0082,34.0082,24.6266,28.0714,63453460.0],["2009-01-16",30.9299,32.8355,25.213,25.6527,42653170.0],["2009-01-20",25.2862,26.2391,20.5222,20.5222,38431180.0],["2009-01-21",22.8676,26.8987,21.7682,26.8987,31235310.0],["2009-01-22",25.0664,25.7993,22.0613,22.7943,29362730.0],["2009-01-23",21.988,26.2391,21.8415,25.4328,26644640.0],["2009-01-26",26.8987,27.4851,24.1869,24.4067,21284620.0],["2009-01-27",25.5794,26.6788,24.4067,26.0192,17714240.0],["2009-01-28",31.4429,31.7361,29.6106,30.8566,37601010.0],["2009-01-29",29.3137,30.0484,28.6525,28.6525,16636040.0],["2009-01-30",29.3137,29.3137,26.0811,26.0811,19739840.0],["2009-02-02",24.9057,27.3301,24.3914,26.8158,17009390.0],["2009-02-03",28.2852,28.2852,22.922,25.4199,16658250.0],["2009-02-04",26.0811,28.0648,25.3465,25.6403,18493540.0],["2009-02-05",25.4199,27.3301,23.5098,25.9342,21841440.0],["2009-02-06",23.3628,29.9015,23.3628,28.726,26148360.0],["2009-02-09",29.828,30.1219,28.4321,29.0199,17448290.0],["2009-02-10",29.4607,29.6076,23.9506,24.6118,29657680.0],["2009-02-11",26.2281,27.1097,24.8322,27.1097,15698220.0],["2009-02-12",25.7873,26.8893,25.0526,26.5219,13235750.0],["2009-02-13",25.8607,27.3301,25.6403,25.6403,13606700.0],["2009-02-17",23.8771,24.3179,22.4812,22.4812,19249840.0],["2009-02-18",23.3628,23.5098,20.9384,21.3792,18635620.0],["2009-02-19",22.0404,22.1139,18.367,18.4405,23114110.0],["2009-02-20",16.163,17.118,11.8284,14.3263,61771060.0],["2009-02-23",17.3384,18.2201,15.1344,15.7222,38826810.0],["2009-02-24",16.7507,19.1017,15.1344,19.1017,36277170.0],["2009-02-25",19.7629,21.6731,15.8691,18.5139,43757850.0],["2009-02-26",20.0568,20.7914,17.265,18.0731,26164050.0],["2009-02-27",11.461,14.1793,10.2855,11.0202,186820940.0],["2009-03-02",11.0202,11.7549,8.4488,8.8162,107799620.0],["2009-03-03",9.6978,10.2121,8.8896,8.9631,51618540.0],["2009-03-04",9.5508,9.6243,8.1549,8.3019,48175560.0],["2009-03-05",8.0815,8.1549,7.1264,7.4937,57908530.0],["2009-03-06",7.7876,7.9345,7.3468,7.5672,41521800.0],["2009-03-09",7.4937,7.8611,7.2733,7.7141,24061740.0],["2009-03-10",9.11,10.6529,7.7141,10.6529,111511620.0],["2009-03-11",12.2692,12.6365,10.7263,11.3141,86438980.0],["2009-03-12",11.3141,12.2692,10.8733,12.2692,51990900.0],["2009-03-13",13.4446,13.8855,12.0488,13.0773,72675800.0],["2009-03-16",14.3997,19.6894,14.1059,17.1181,147367850.0],["2009-03-17",18.9547,19.5425,16.9711,18.4405,69616400.0],["2009-03-18",19.1017,24.6852,18.5139,22.6281,129964780.0],["2009-03-19",26.5219,28.579,19.1017,19.1017,124562510.0],["2009-03-20",20.6445,20.718,17.6323,19.2486,60747130.0],["2009-03-23",24.3179,24.6118,20.7914,22.9955,81343850.0],["2009-03-24",22.4077,22.9955,21.0118,22.1139,52271150.0],["2009-03-25",22.6281,23.2159,19.616,21.6731,64079800.0],["2009-03-26",22.2608,22.7016,20.2037,20.6445,43143240.0],["2009-03-27",19.3956,20.0568,18.6609,19.2486,43150440.0],["2009-03-30",17.4119,17.8527,16.5303,16.9711,44857360.0],["2009-03-31",18.7343,18.8813,17.9262,18.5874,30679100.0],["2009-04-01",18.2201,20.2037,17.8527,19.6894,38512130.0],["2009-04-02",21.82,21.9669,19.6894,20.1302,52594690.0],["2009-04-03",20.2037,20.9384,19.3955,20.9384,27997320.0],["2009-04-06",20.4976,20.6445,19.5425,19.9833,19565480.0],["2009-04-07",19.2486,21.2322,19.1751,20.2772,36332010.0],["2009-04-08",20.7914,20.8649,19.616,19.8364,22628330.0],["2009-04-09",22.1873,22.6281,21.2322,22.3343,54495400.0],["2009-04-13",23.2159,27.9178,22.922,27.9178,83474270.0],["2009-04-14",31.0035,32.9137,28.2852,29.4607,122225470.0],["2009-04-15",28.8729,29.2403,25.7873,29.1668,74633210.0],["2009-04-16",30.7831,30.8566,29.1668,29.4607,73522350.0],["2009-04-17",30.4892,30.5627,26.0811,26.8158,111530470.0],["2009-04-20",25.0526,25.1995,20.571,21.5996,83212170.0],["2009-04-21",19.8364,24.0975,19.1751,23.8036,70991330.0],["2009-04-22",23.5098,24.7587,22.4812,23.8771,48982860.0],["2009-04-23",24.171,24.171,22.7016,23.5098,36173570.0],["2009-04-24",23.7302,23.9506,22.7016,23.4363,32964010.0],["2009-04-27",22.4077,23.2894,22.1873,22.5547,19385000.0],["2009-04-28",21.3057,21.8935,20.9384,21.2322,32919880.0],["2009-04-29",22.4812,23.1424,22.0404,22.922,22935140.0],["2009-04-30",23.9506,24.0975,22.4077,22.4077,26594860.0],["2009-05-01",22.8485,23.0689,21.7465,21.82,25310730.0],["2009-05-04",22.5547,23.8036,22.4077,23.5098,31985380.0],["2009-05-05",24.171,25.4934,23.9506,24.3179,43485810.0],["2009-05-06",25.7873,29.2403,25.3465,28.3586,86731360.0],["2009-05-07",32.179,32.3994,25.7138,27.9913,103236360.0],["2009-05-08",30.7831,31.2239,28.8729,29.5341,76724850.0],["2009-05-11",29.1668,29.6076,27.8444,28.3586,49317220.0],["2009-05-12",29.3137,29.3137,26.8893,26.8893,48135460.0],["2009-05-13",26.2281,26.7424,25.0526,25.0526,39301550.0],["2009-05-14",24.6852,26.7423,24.5383,26.0811,40135080.0],["2009-05-15",26.7424,26.8893,25.3465,25.5669,23552890.0],["2009-05-18",26.7424,27.3301,26.3015,26.7424,31057380.0],["2009-05-19",27.9178,28.4321,26.8893,27.6974,31807320.0],["2009-05-20",28.6525,29.7545,26.5954,27.1097,38251110.0],["2009-05-21",26.9628,27.477,26.4485,27.3301,17093820.0],["2009-05-22",27.7709,27.8444,26.9628,26.9628,13459850.0],["2009-05-26",27.0362,28.0648,27.0362,27.6974,18545490.0],["2009-05-27",28.0648,28.1382,27.1832,27.1832,17682440.0],["2009-05-28",27.624,27.624,26.8158,26.9628,15697060.0],["2009-05-29",27.477,27.7709,27.0362,27.3301,14770690.0],["2009-06-01",27.624,27.6974,26.8893,27.1097,23989270.0],["2009-06-02",26.5219,26.6689,25.4199,25.7873,28698430.0],["2009-06-03",25.3465,25.4199,24.3914,24.9057,21652750.0],["2009-06-04",25.1995,26.8158,24.9056,26.2281,23279100.0],["2009-06-05",26.8893,26.9627,25.4199,25.4199,18788620.0],["2009-06-08",24.8322,26.5219,24.7587,25.1261,28826290.0],["2009-06-09",25.1261,25.4199,24.8322,25.0526,20904210.0],["2009-06-10",25.8607,26.5954,25.4199,25.5669,31512150.0],["2009-06-11",25.7138,26.0811,25.4199,25.5669,16970930.0],["2009-06-12",25.4934,26.0811,25.273,25.4934,13907910.0],["2009-06-15",25.3465,25.4934,24.6118,24.7587,13993380.0],["2009-06-16",24.9056,24.9056,23.8771,23.8771,18616890.0],["2009-06-17",23.6567,24.171,22.0404,22.6281,33844650.0],["2009-06-18",22.7751,23.2159,22.0404,22.9955,22568550.0],["2009-06-19",23.5832,23.6567,22.9955,23.2894,20640720.0],["2009-06-22",23.0689,23.1424,21.8935,22.0404,20456620.0],["2009-06-23",22.2608,22.4812,21.3057,22.1139,24194470.0],["2009-06-24",22.4077,22.7016,22.0404,22.3343,13120530.0],["2009-06-25",22.4077,22.4812,21.9669,22.2608,15376260.0],["2009-06-26",22.3343,22.4077,21.8935,22.2608,10314650.0],["2009-06-29",22.1873,22.2608,21.9669,22.1873,10486130.0],["2009-06-30",22.1139,22.1873,21.5261,21.82,10893990.0],["2009-07-01",22.0404,22.5547,21.7465,21.82,8579260.0],["2009-07-02",21.5996,21.5996,21.1588,21.1588,11834490.0],["2009-07-06",21.0118,21.0853,20.0568,20.4976,18996350.0],["2009-07-07",20.6445,20.6445,19.5425,19.7629,15369770.0],["2009-07-08",19.9098,19.9098,18.7343,19.2486,21018320.0],["2009-07-09",19.616,19.7629,19.3221,19.7629,11436370.0],["2009-07-10",19.6894,19.6894,18.8078,19.0282,15029170.0],["2009-07-13",19.5425,20.4241,19.1751,20.4241,22319810.0],["2009-07-14",21.3057,21.5261,20.7914,21.4527,21927220.0],["2009-07-15",22.1873,23.5832,21.8935,23.2894,38800900.0],["2009-07-16",23.2894,23.5098,22.1139,22.2608,33323340.0],["2009-07-17",23.3628,23.5098,21.82,22.1873,44758640.0],["2009-07-20",22.1873,22.3343,20.1302,20.4976,39246660.0],["2009-07-21",20.571,20.718,19.3221,19.469,36507960.0],["2009-07-22",19.616,20.8649,19.2486,20.571,28412200.0],["2009-07-23",20.718,21.1588,20.2772,20.3506,22006020.0],["2009-07-24",20.571,20.6445,19.616,20.0568,17814220.0],["2009-07-27",19.9833,21.0118,18.8078,19.7629,61937110.0],["2009-07-28",19.8364,22.4077,19.616,21.82,103746810.0],["2009-07-29",22.0404,23.6567,21.6731,23.6567,107645930.0],["2009-07-30",24.2444,24.7587,22.1873,23.069,103950270.0],["2009-07-31",22.4812,23.3628,21.9669,23.2894,110797830.0],["2009-08-03",24.171,24.2444,23.069,23.3628,64248560.0],["2009-08-04",23.0689,23.8771,22.8485,23.8771,83574080.0],["2009-08-05",24.3914,26.5219,24.171,26.3015,267446330.0],["2009-08-06",27.9913,27.9913,26.375,27.9178,128777960.0],["2009-08-07",29.2403,31.1504,28.1382,28.2852,189881460.0],["2009-08-10",29.3872,30.1953,28.726,28.9464,95516100.0],["2009-08-11",28.8729,29.0933,26.2281,27.1097,91585970.0],["2009-08-12",27.6974,29.3137,27.4036,29.2403,98883010.0],["2009-08-13",30.0484,30.4158,29.2403,29.828,75554240.0],["2009-08-14",30.5627,33.281,28.726,29.6811,112162930.0],["2009-08-17",28.4321,29.6076,27.9178,29.3872,75873870.0],["2009-08-18",29.9015,30.4892,29.5341,30.4157,56583680.0],["2009-08-19",29.9749,30.7831,29.7545,30.3423,59364820.0],["2009-08-20",30.7831,33.1341,30.5627,32.9137,105945050.0],["2009-08-21",34.0157,35.7054,33.6483,34.5299,136681890.0],["2009-08-24",36.3667,36.734,34.9708,35.4116,120227490.0],["2009-08-25",35.8524,35.9993,34.3095,34.8973,97316510.0],["2009-08-26",34.8238,34.8973,33.6483,34.0157,72132960.0],["2009-08-27",34.7504,37.4687,34.2361,37.1013,121601410.0],["2009-08-28",38.8646,39.8931,37.1013,38.4238,135999640.0],["2009-08-31",36.9544,37.5421,35.5585,36.734,95323150.0],["2009-09-01",36.1462,36.8809,33.2075,33.3545,126786530.0],["2009-09-02",32.4728,34.3095,31.5912,33.5014,99545100.0],["2009-09-03",34.9708,35.4116,34.1626,35.0442,59180880.0],["2009-09-04",35.7789,36.2197,35.2646,35.632,57542050.0],["2009-09-08",36.5871,36.6605,34.0157,34.383,90059280.0],["2009-09-09",34.6034,34.9708,33.5014,34.2361,79811170.0],["2009-09-10",33.7953,34.8973,33.281,34.8973,116711140.0],["2009-09-11",34.8238,34.8973,33.8687,33.8687,48006390.0],["2009-09-14",33.3545,33.5749,32.032,33.2075,73800890.0],["2009-09-15",32.6198,33.1341,30.1953,30.2688,131885930.0],["2009-09-16",31.3708,31.6647,30.4892,30.8566,130674940.0],["2009-09-17",32.032,33.5014,31.5178,32.4729,115493420.0],["2009-09-18",32.7667,32.9137,31.2974,31.2974,125072600.0],["2009-09-21",31.1504,32.7667,30.4158,32.5463,47905820.0],["2009-09-22",33.5014,34.383,33.3545,34.1626,67838110.0],["2009-09-23",34.6034,34.8238,33.2075,33.2075,59869910.0],["2009-09-24",33.9422,34.0892,31.6647,32.5463,66450380.0],["2009-09-25",32.3994,33.1341,32.032,32.179,46116580.0],["2009-09-28",32.7667,33.5749,32.6198,33.5749,31530720.0],["2009-09-29",34.9708,35.1912,34.2361,34.5299,50099310.0],["2009-09-30",34.8973,35.5585,33.1341,35.5585,82481630.0],["2009-10-01",34.8973,34.8973,33.2075,33.281,48521050.0],["2009-10-02",32.3259,33.7218,31.6647,33.2075,58853980.0],["2009-10-05",33.6483,34.383,33.4279,34.3096,30414280.0],["2009-10-06",34.9708,35.2646,34.0892,34.3096,47709440.0],["2009-10-07",34.0891,34.53,33.5014,34.0891,36917480.0],["2009-10-08",34.6034,34.6769,34.0157,34.1626,34461860.0],["2009-10-09",34.0157,34.3095,33.7218,34.0157,28835270.0],["2009-10-12",34.3096,35.2646,34.0892,35.0442,36251950.0],["2009-10-13",35.2646,35.8524,34.8238,35.485,45533930.0],["2009-10-14",36.5871,36.734,35.9993,36.734,58527200.0],["2009-10-15",35.2646,35.485,34.0891,34.8973,83405090.0],["2009-10-16",34.383,34.4565,32.4728,33.7218,41099010.0],["2009-10-19",34.2361,34.2361,33.1341,33.3545,30462400.0],["2009-10-20",33.7218,34.0157,32.3994,32.5463,52459310.0],["2009-10-21",32.4729,33.5014,32.3994,32.4729,39240270.0],["2009-10-22",32.5463,32.9137,32.2525,32.7667,30679880.0],["2009-10-23",33.3545,33.7953,32.7667,32.7667,33523070.0],["2009-10-26",33.1341,33.281,31.1504,31.3708,64038580.0],["2009-10-27",31.5912,31.8116,31.077,31.3708,33277340.0],["2009-10-28",31.077,31.2239,29.3872,29.9749,64507320.0],["2009-10-29",30.7831,31.9586,30.6362,31.6647,44074000.0],["2009-10-30",31.4443,31.5912,29.5341,30.0484,53583280.0],["2009-11-02",30.1219,30.1953,27.9913,29.3137,69051660.0],["2009-11-03",28.5056,29.7545,28.2117,29.6811,50739070.0],["2009-11-04",30.1953,30.6361,29.0933,29.1668,48146650.0],["2009-11-05",29.7545,29.9749,29.3872,29.828,26644960.0],["2009-11-06",29.3137,29.828,29.0933,29.828,25344420.0],["2009-11-09",30.4157,30.7831,30.1219,30.7831,23410170.0],["2009-11-10",30.4892,31.2974,30.4157,30.7096,24568590.0],["2009-11-11",31.2239,31.4443,30.4158,30.5627,31834120.0],["2009-11-12",30.4158,30.6362,29.7545,29.828,20783380.0],["2009-11-13",30.1219,30.4157,29.6076,29.7545,19618180.0],["2009-11-16",31.0035,31.2239,30.7096,30.7096,36003680.0],["2009-11-17",30.6361,31.2239,30.5627,31.1504,20027790.0],["2009-11-18",31.1504,31.6647,31.077,31.5178,30598000.0],["2009-11-19",31.2974,31.3708,30.8566,31.2974,24821480.0],["2009-11-20",30.7831,31.077,30.7831,30.8566,12444070.0],["2009-11-23",31.2974,31.4443,31.077,31.4443,22623430.0],["2009-11-24",31.5178,31.5912,30.93,30.93,19323450.0],["2009-11-25",31.077,31.1504,30.4157,30.6361,20097990.0],["2009-11-27",29.2403,30.3423,29.0199,29.828,25806580.0],["2009-11-30",29.9749,30.5627,29.828,30.1953,25016920.0],["2009-12-01",30.4892,30.5627,29.7545,30.1219,24623940.0],["2009-12-02",29.9749,30.1219,29.5341,30.1219,18922360.0],["2009-12-03",30.4892,30.93,29.6076,29.7545,34577410.0],["2009-12-04",30.2688,30.2688,29.7545,29.828,31939870.0],["2009-12-07",30.0484,30.2688,29.6076,29.6076,23200950.0],["2009-12-08",29.4607,29.6811,28.2852,28.726,55286630.0],["2009-12-09",28.9464,29.0199,27.8444,28.3586,39989180.0],["2009-12-10",28.5056,28.726,28.2117,28.4321,39824110.0],["2009-12-11",28.6525,29.0199,28.4321,29.0199,22120240.0],["2009-12-14",27.9178,28.2117,26.8893,27.1832,83688720.0],["2009-12-15",26.9628,27.1832,25.7873,26.1546,93423080.0],["2009-12-16",25.7138,26.3015,25.273,25.3465,119108140.0],["2009-12-17",23.1424,23.8771,22.9955,23.5098,377263850.0],["2009-12-18",23.9506,24.9791,23.5832,24.9791,281369720.0],["2009-12-21",24.9057,25.1261,24.6852,25.1261,62625030.0],["2009-12-22",25.273,25.273,24.5383,24.5383,49092610.0],["2009-12-23",24.6852,24.8322,23.9506,24.171,35752040.0],["2009-12-24",24.3914,24.6118,24.0975,24.6118,14549800.0],["2009-12-28",24.7587,25.0526,24.3179,24.9057,33795650.0],["2009-12-29",24.9057,25.0526,24.6118,24.7587,19084190.0],["2009-12-30",24.6852,24.6852,24.2444,24.3914,22009500.0],["2009-12-31",24.4648,24.6852,24.3179,24.3179,19875800.0],["2010-01-04",24.6852,25.0526,24.5383,24.9791,40679350.0],["2010-01-05",25.1261,26.0811,25.0526,25.9342,66861710.0],["2010-01-06",26.1546,27.0362,25.7873,26.7424,67433890.0],["2010-01-07",27.1097,27.1832,26.522,26.8158,67245190.0],["2010-01-08",26.8158,26.9627,25.7873,26.375,62409770.0],["2010-01-11",26.8893,26.9628,26.4485,26.6689,47557650.0],["2010-01-12",26.375,26.5219,25.5669,25.8607,47011810.0],["2010-01-13",26.0077,26.375,25.7138,25.7138,41035110.0],["2010-01-14",26.1546,26.1546,25.7138,25.7873,27417030.0],["2010-01-15",25.6403,25.7138,24.9791,25.1261,54017740.0],["2010-01-19",24.5383,26.1546,24.2444,26.0077,80789300.0],["2010-01-20",25.7873,26.4485,25.3465,25.4199,47944940.0],["2010-01-21",25.3465,25.4199,23.5098,24.024,95968050.0],["2010-01-22",24.0975,24.9056,23.6567,23.8771,65474150.0],["2010-01-25",24.3179,24.4648,23.5832,23.7302,49752440.0],["2010-01-26",23.6567,24.024,23.1424,23.1424,45890280.0],["2010-01-27",23.2894,23.7302,23.069,23.5098,55891370.0],["2010-01-28",23.8771,24.171,23.5098,23.8036,51294260.0],["2010-01-29",24.024,24.5383,24.024,24.3914,67942930.0],["2010-02-01",24.6852,24.7587,24.3179,24.5383,23577690.0],["2010-02-02",24.6118,25.0526,24.3914,25.0526,33280870.0],["2010-02-03",24.9057,25.4199,24.7587,24.7587,27200590.0],["2010-02-04",24.5383,24.6118,23.2894,23.3628,45029910.0],["2010-02-05",23.5832,23.8036,23.1424,23.6567,46750170.0],["2010-02-08",23.7302,23.8036,23.1424,23.1424,25620320.0],["2010-02-09",23.4363,23.7302,22.8485,23.3628,49883800.0],["2010-02-10",23.3628,23.5098,23.069,23.5098,25499680.0],["2010-02-11",23.4363,23.6567,23.2894,23.5832,23685280.0],["2010-02-12",23.2894,23.5832,23.1424,23.3628,18926940.0],["2010-02-16",23.6567,24.4648,23.5832,24.3179,33228540.0],["2010-02-17",24.8322,25.3465,24.6852,25.0526,57569040.0],["2010-02-18",24.9791,25.4934,24.9057,25.1995,28868750.0],["2010-02-19",24.9791,25.273,24.9057,25.1261,27822290.0],["2010-02-22",25.273,25.5669,25.0526,25.4199,23360670.0],["2010-02-23",25.273,25.5669,24.6118,24.6118,28291710.0],["2010-02-24",24.7587,25.3465,24.7587,25.3465,29262200.0],["2010-02-25",24.9057,24.9791,24.6853,24.9057,25996910.0],["2010-02-26",24.9056,25.3465,24.8322,24.9791,17855770.0],["2010-03-01",25.1261,25.273,24.5383,24.9057,15568690.0],["2010-03-02",25.0526,25.273,24.9056,24.9791,16428080.0],["2010-03-03",25.0526,25.1995,24.9056,24.9791,16364990.0],["2010-03-04",25.0526,25.5669,24.9057,25.1995,31935610.0],["2010-03-05",25.4934,25.7138,25.3465,25.7138,31907970.0],["2010-03-08",26.0077,26.4485,26.0077,26.1546,45986460.0],["2010-03-09",26.0811,28.3586,26.0077,28.0648,110631150.0],["2010-03-10",29.0933,29.9015,28.7994,29.0933,121205060.0],["2010-03-11",29.2403,30.7096,29.0199,30.7096,120029930.0],["2010-03-12",30.93,31.0035,28.9464,29.1668,127975970.0],["2010-03-15",28.5056,28.9464,28.1382,28.5791,63482980.0],["2010-03-16",29.0199,29.9015,28.7995,29.7545,54320540.0],["2010-03-17",30.1219,30.6362,29.3137,29.7545,68063590.0],["2010-03-18",30.0484,30.0484,29.3872,29.5341,35021590.0],["2010-03-19",28.6525,29.7545,28.6525,28.6525,55803040.0],["2010-03-22",28.579,30.1219,28.5056,29.6811,50007930.0],["2010-03-23",30.0484,30.4892,29.9015,30.3423,44335410.0],["2010-03-24",30.1219,30.7831,30.1219,30.4892,46585380.0],["2010-03-25",31.1504,32.179,31.077,31.3708,97149430.0],["2010-03-26",31.8851,32.1055,31.2974,31.6647,58727000.0],["2010-03-29",32.179,32.3994,30.1953,30.7096,88626840.0],["2010-03-30",30.3423,30.7096,29.7545,30.0484,62439130.0],["2010-03-31",29.9749,30.1953,29.4607,29.7545,55035890.0],["2010-04-01",30.1953,30.7096,29.5341,30.7096,30209100.0],["2010-04-05",31.3708,31.4443,31.077,31.2974,34453330.0],["2010-04-06",31.3708,31.5912,31.2239,31.5178,31812190.0],["2010-04-07",31.6647,32.3259,31.5912,32.032,62152800.0],["2010-04-08",31.9586,32.9871,31.6647,32.8402,55935620.0],["2010-04-09",33.3545,33.5749,33.2075,33.4279,66446000.0],["2010-04-12",34.0157,34.0891,33.6483,34.0891,43484970.0],["2010-04-13",33.9422,34.383,33.7218,33.9422,59676180.0],["2010-04-14",34.6769,36.2932,34.53,36.2197,103954530.0],["2010-04-15",36.6605,37.2483,34.8238,35.3381,153653670.0],["2010-04-16",35.4116,35.485,32.3994,33.5014,186414120.0],["2010-04-19",34.1626,36.2197,34.0892,35.8524,186006680.0],["2010-04-20",36.8809,37.1748,36.1463,36.5136,102738530.0],["2010-04-21",36.9544,37.0279,35.4116,36.2197,98787570.0],["2010-04-22",35.632,35.9258,35.0442,35.7789,80864670.0],["2010-04-23",35.7789,36.3667,35.485,35.7054,76164060.0],["2010-04-26",35.1912,35.2646,33.7953,33.8687,124478540.0],["2010-04-27",33.4279,33.5749,31.8116,31.8851,133979440.0],["2010-04-28",32.4729,33.5014,32.3259,32.6933,110487010.0],["2010-04-29",33.281,34.0157,33.0606,33.5014,71647090.0],["2010-04-30",33.4279,33.4279,32.1055,32.1055,80341770.0],["2010-05-03",32.7667,32.9136,32.179,32.3994,44946260.0],["2010-05-04",31.8851,32.032,31.077,31.2974,97352370.0],["2010-05-05",30.5627,31.2239,29.6811,30.7096,100162270.0],["2010-05-06",30.8565,31.3708,28.6525,29.6811,170724590.0],["2010-05-07",29.9749,30.3423,28.7995,29.3872,122458690.0],["2010-05-10",31.8116,31.9586,30.5627,31.0035,109813230.0],["2010-05-11",30.3423,31.1504,30.1953,30.6361,75475030.0],["2010-05-12",31.077,31.077,30.4157,30.7096,65669620.0],["2010-05-13",30.4892,30.5627,29.9749,30.0484,50910530.0],["2010-05-14",29.6076,29.6811,28.726,29.2403,87280120.0],["2010-05-17",29.3872,29.4607,27.624,28.3586,94521750.0],["2010-05-18",29.0199,29.0933,27.2566,27.4036,88927420.0],["2010-05-19",27.4036,28.2852,27.2566,27.9913,92045240.0],["2010-05-20",27.5505,27.6974,26.5219,26.6689,116429090.0],["2010-05-21",26.0077,27.9913,25.9342,27.5505,133515830.0],["2010-05-24",28.3586,29.0199,27.6974,27.7709,84300490.0],["2010-05-25",26.7424,27.9178,26.1546,27.7709,102076440.0],["2010-05-26",29.1668,29.6076,28.3586,28.3586,124767260.0],["2010-05-27",29.6076,29.9015,29.2403,29.5341,75460890.0],["2010-05-28",29.5341,29.6811,29.0199,29.0933,63286600.0],["2010-06-01",28.6525,29.0933,28.2117,28.2852,56634680.0],["2010-06-02",28.579,28.8729,28.2852,28.7995,56166340.0],["2010-06-03",29.0933,29.6076,28.8729,29.0933,71405630.0],["2010-06-04",28.2852,28.7995,27.6974,27.8444,106756480.0],["2010-06-07",27.9913,28.0648,26.5954,26.7424,86203870.0],["2010-06-08",27.1097,27.5505,26.8158,27.3301,83022780.0],["2010-06-09",27.7709,28.579,27.624,28.4321,114856500.0],["2010-06-10",29.0199,29.0933,28.4321,28.6525,70989130.0],["2010-06-11",28.3587,28.7995,28.2852,28.5056,43859390.0],["2010-06-14",28.7995,28.8729,28.5056,28.5056,38228780.0],["2010-06-15",28.8729,29.3137,28.579,29.3137,42247510.0],["2010-06-16",29.0933,29.3872,28.8729,29.3137,40783400.0],["2010-06-17",29.4607,29.6076,28.726,29.0933,58734300.0],["2010-06-18",29.1668,29.4607,28.8729,29.4607,68839920.0],["2010-06-21",29.7545,29.9015,29.4607,29.5341,57155530.0],["2010-06-22",29.3872,29.6076,28.9464,28.9464,48772470.0],["2010-06-23",29.0199,29.2403,28.4321,28.5791,46265950.0],["2010-06-24",28.3586,28.3586,27.6974,27.7709,56634790.0],["2010-06-25",28.2852,29.0199,28.0648,28.9464,70357690.0],["2010-06-28",28.8729,29.5341,28.7995,29.3872,54126640.0],["2010-06-29",28.7995,28.7995,27.2566,27.4036,79745340.0],["2010-06-30",27.9913,28.3587,27.2566,27.624,53205360.0],["2010-07-01",28.1382,28.2852,26.5954,27.7709,86206490.0],["2010-07-02",28.0648,28.5791,27.2566,27.8444,38516880.0],["2010-07-06",28.4321,28.6525,27.3301,27.8444,51454380.0],["2010-07-07",28.0648,28.726,27.6974,28.6525,47295490.0],["2010-07-08",29.0198,29.3872,28.7994,29.1668,46663460.0],["2010-07-09",29.1668,29.7545,28.9464,29.6811,41928480.0],["2010-07-12",29.7545,30.3423,29.6811,30.1953,39470360.0],["2010-07-13",30.7831,31.5913,30.7096,31.5913,64688800.0],["2010-07-14",31.3708,31.4443,30.4892,30.93,48298880.0],["2010-07-15",31.077,31.1504,29.7545,30.5627,68022500.0],["2010-07-16",29.7545,30.1219,28.6525,28.6525,80624880.0],["2010-07-19",28.8729,29.6811,28.2852,29.2403,60092350.0],["2010-07-20",28.726,29.828,28.6525,29.3137,54745170.0],["2010-07-21",29.7545,29.828,28.7995,28.9464,42520470.0],["2010-07-22",29.3137,30.0484,29.3137,30.0484,42143450.0],["2010-07-23",29.5341,29.828,29.3137,29.5341,37675190.0],["2010-07-26",29.5341,30.4892,29.5341,30.4892,43066240.0],["2010-07-27",30.93,31.3708,30.5627,30.5627,53521030.0],["2010-07-28",30.3423,30.5627,29.9015,30.0484,33190010.0],["2010-07-29",30.4157,30.4892,29.828,30.2688,39395920.0],["2010-07-30",29.828,30.2688,29.828,30.1219,26978030.0],["2010-08-02",30.7831,30.8566,30.5627,30.7831,29385140.0],["2010-08-03",30.5627,30.6362,30.1953,30.3423,21169620.0],["2010-08-04",30.4892,30.5627,30.1953,30.4157,27707590.0],["2010-08-05",30.1953,30.1953,29.9015,30.1219,19093650.0],["2010-08-06",29.9015,29.9749,29.4607,29.828,29607280.0],["2010-08-09",29.9749,30.2688,29.4607,29.9749,27938130.0],["2010-08-10",29.6076,29.828,29.3872,29.3872,37330160.0],["2010-08-11",29.0199,29.1668,28.2117,28.2852,57403800.0],["2010-08-12",28.2117,28.579,28.1382,28.4321,33560510.0],["2010-08-13",28.6525,29.0199,28.5056,28.5056,27447280.0],["2010-08-16",28.4321,28.726,28.2852,28.4321,23911520.0],["2010-08-17",28.7995,28.7995,28.1382,28.2852,42478180.0],["2010-08-18",28.3586,28.6525,28.2117,28.3586,47840910.0],["2010-08-19",28.2852,28.5791,27.7709,27.8444,53867410.0],["2010-08-20",27.7709,27.8444,27.2566,27.5505,51973470.0],["2010-08-23",27.8444,28.1382,27.5505,27.5505,29397900.0],["2010-08-24",27.1832,27.5505,27.0362,27.2566,44346680.0],["2010-08-25",27.1832,27.3301,26.7424,27.0362,50868250.0],["2010-08-26",27.4036,27.5505,26.8893,26.8893,33489660.0],["2010-08-27",27.1832,27.624,26.7424,27.624,55836000.0],["2010-08-30",27.5505,27.624,26.9628,26.9628,31688960.0],["2010-08-31",27.0362,27.4036,26.6689,27.2566,61541890.0],["2010-09-01",27.5505,28.2852,27.477,28.2852,53222240.0],["2010-09-02",28.2117,28.8729,28.1382,28.5056,47390890.0],["2010-09-03",28.9464,29.2403,28.6525,28.726,43608360.0],["2010-09-07",28.5056,28.5056,28.0648,28.1382,26492790.0],["2010-09-08",28.2852,28.3586,28.1382,28.2117,24907680.0],["2010-09-09",28.579,29.0199,28.5056,28.726,45078780.0],["2010-09-10",28.7994,28.9464,28.6525,28.726,25644170.0],["2010-09-13",29.0933,29.4607,29.0933,29.3137,45870620.0],["2010-09-14",29.2403,29.3137,28.726,28.9464,38404540.0],["2010-09-15",28.7995,28.8729,28.6525,28.7995,24836100.0],["2010-09-16",28.579,29.2403,28.5056,29.1668,37834360.0],["2010-09-17",29.3872,29.5341,29.0199,29.0199,55888390.0],["2010-09-20",29.0199,29.3872,28.9464,29.3137,34473280.0],["2010-09-21",29.5341,29.5341,28.9464,28.9464,37200450.0],["2010-09-22",28.8729,29.2403,28.5056,28.5056,43837660.0],["2010-09-23",28.2117,28.5791,27.9178,27.9178,38372030.0],["2010-09-24",28.3587,28.726,28.2852,28.6525,39249340.0],["2010-09-27",28.6525,28.8729,28.4321,28.4321,36629390.0],["2010-09-28",28.5791,28.6525,28.2117,28.5056,29345050.0],["2010-09-29",28.579,29.3137,28.4321,28.7995,50744380.0],["2010-09-30",29.0933,29.4607,28.579,28.726,47868000.0],["2010-10-01",29.2403,30.1219,28.9464,30.0484,77500060.0],["2010-10-04",29.975,30.2688,29.6076,29.6076,42326390.0],["2010-10-05",29.9015,30.4892,29.9015,30.3423,63625620.0],["2010-10-06",30.4157,30.5627,29.9749,30.1219,48412190.0],["2010-10-07",30.4157,30.7831,30.3423,30.7096,49228170.0],["2010-10-08",30.7096,30.8566,30.4157,30.7831,35248850.0],["2010-10-11",30.93,30.93,30.2688,30.7096,43225180.0],["2010-10-12",30.4892,31.1504,30.3423,31.1504,48296870.0],["2010-10-13",31.2239,31.5912,30.7096,31.2239,107396320.0],["2010-10-14",30.6362,30.6362,29.3137,29.828,98325960.0],["2010-10-15",30.1219,30.1953,28.726,29.0199,106125370.0],["2010-10-18",29.3872,30.8565,29.1668,30.6361,94439510.0],["2010-10-19",30.3423,30.7831,29.6811,29.828,70732750.0],["2010-10-20",30.1219,30.2688,29.6076,30.1953,49484540.0],["2010-10-21",30.3423,30.6362,29.6076,29.9015,43687230.0],["2010-10-22",30.1219,30.4157,30.0484,30.1953,31441180.0],["2010-10-25",31.0035,31.077,30.4158,30.93,76494560.0],["2010-10-26",30.5627,30.93,30.4892,30.7096,42127270.0],["2010-10-27",30.5627,30.7831,30.4157,30.6361,26922470.0],["2010-10-28",30.7831,30.8565,30.4892,30.6361,26162360.0],["2010-10-29",30.5627,30.7096,30.4892,30.6361,18835180.0],["2010-11-01",30.7096,30.8566,30.1219,30.4892,29258270.0],["2010-11-02",30.7831,30.8565,30.4892,30.6361,22490240.0],["2010-11-03",30.6362,30.7831,30.4892,30.7831,30544940.0],["2010-11-04",31.0035,31.8116,30.7831,31.8116,65927800.0],["2010-11-05",31.8116,33.1341,31.7382,32.9871,105440700.0],["2010-11-08",33.2075,33.2075,32.3994,32.6198,42687730.0],["2010-11-09",32.8402,32.8402,31.5913,31.5913,54105940.0],["2010-11-10",31.8116,32.7667,31.6647,32.4729,50288500.0],["2010-11-11",32.179,32.3994,31.9586,32.032,38163270.0],["2010-11-12",31.8116,32.2524,31.077,31.5178,49740230.0],["2010-11-15",31.8116,32.1055,31.5912,31.7382,35374110.0],["2010-11-16",31.4443,31.5178,30.7831,31.0035,50020480.0],["2010-11-17",31.077,31.1504,30.4892,30.7831,39175510.0],["2010-11-18",31.2974,31.8117,31.0035,31.5913,48876450.0],["2010-11-19",31.2974,31.3708,31.0035,31.3708,29041620.0],["2010-11-22",31.2239,31.2239,30.5627,30.7096,36827360.0],["2010-11-23",30.4892,30.4892,30.1219,30.1219,38789450.0],["2010-11-24",30.4157,30.7831,30.1953,30.6361,30429910.0],["2010-11-26",30.4157,30.5627,30.1219,30.1953,15672580.0],["2010-11-29",30.2688,30.6362,30.1219,30.4892,33721160.0],["2010-11-30",30.3423,31.1504,30.1953,30.8566,61260330.0],["2010-12-01",31.4443,31.6647,31.2974,31.5913,49494990.0],["2010-12-02",31.7382,32.6933,31.7382,32.4729,51966270.0],["2010-12-03",32.179,32.7667,31.9586,32.6933,36080610.0],["2010-12-06",32.6933,33.0606,32.5463,32.6933,47203040.0],["2010-12-07",33.4279,34.1626,33.3545,33.9422,326782940.0],["2010-12-08",33.8687,34.0891,33.4279,34.0891,91574090.0],["2010-12-09",34.383,34.6034,34.0891,34.4565,73204230.0],["2010-12-10",34.53,35.0442,34.2361,35.0442,76407750.0],["2010-12-13",35.2646,35.632,34.9708,35.3381,69850800.0],["2010-12-14",35.3381,35.3381,34.2361,34.4565,60311180.0],["2010-12-15",34.3095,34.383,33.3545,33.7218,72978680.0],["2010-12-16",33.8687,34.1626,33.3545,33.7218,68094680.0],["2010-12-17",33.7953,34.5299,33.5749,34.5299,69555640.0],["2010-12-20",34.7504,34.8238,34.3096,34.6034,41915750.0],["2010-12-21",34.8238,35.0442,34.6034,34.8238,39886050.0],["2010-12-22",34.8973,34.9708,34.383,34.7504,51355450.0],["2010-12-23",34.6769,34.6769,34.383,34.383,20536470.0],["2010-12-27",34.2361,35.1912,34.1626,35.0442,29016760.0],["2010-12-28",35.1912,35.2646,34.8973,35.1177,18644350.0],["2010-12-29",35.2646,35.2646,34.8973,35.0442,16459820.0],["2010-12-30",35.1177,35.1177,34.8973,34.9708,14418630.0],["2010-12-31",34.8973,34.9708,34.6769,34.7504,16923250.0],["2011-01-03",35.1177,35.9993,35.1177,35.9993,65798900.0],["2011-01-04",36.0728,36.2932,35.485,35.9993,58340430.0],["2011-01-05",35.8524,36.734,35.8524,36.5136,66673580.0],["2011-01-06",36.734,37.1013,36.2197,36.3666,71529750.0],["2011-01-07",36.4401,36.734,35.5585,36.2932,68069720.0],["2011-01-10",36.1463,36.2197,35.7789,36.0728,46153210.0],["2011-01-11",36.3667,36.5871,36.0728,36.2932,33127350.0],["2011-01-12",36.6605,37.3217,36.5871,37.3217,60853490.0],["2011-01-13",37.3952,37.6156,36.9544,37.0279,65082660.0],["2011-01-14",37.1013,37.836,36.9544,37.6891,103634370.0],["2011-01-18",36.2197,36.3667,35.1177,35.2646,180960580.0],["2011-01-19",35.632,35.7054,34.8973,34.9708,71421890.0],["2011-01-20",35.0442,35.4116,34.6769,35.2646,62673870.0],["2011-01-21",35.632,36.0728,35.5585,35.9258,65507770.0],["2011-01-24",36.0728,36.1463,35.485,35.7054,37250070.0],["2011-01-25",35.632,35.7054,35.0442,35.4116,42339570.0],["2011-01-26",35.5585,35.7789,35.3381,35.3381,44338240.0],["2011-01-27",35.485,35.7054,35.3381,35.485,27251160.0],["2011-01-28",35.5585,35.8524,34.6769,34.6769,64329500.0],["2011-01-31",34.8238,35.4116,34.7504,35.4116,34795650.0],["2011-02-01",35.7054,36.0728,35.632,35.9993,39237120.0],["2011-02-02",35.9259,35.9993,35.4851,35.632,31667370.0],["2011-02-03",35.632,35.7054,34.9708,35.3381,43984840.0],["2011-02-04",35.485,35.485,34.9708,35.4116,36607580.0],["2011-02-07",35.5585,35.9993,35.485,35.9993,39261140.0],["2011-02-08",35.9993,36.0728,35.632,35.9258,40287550.0],["2011-02-09",35.8524,35.8524,35.2646,35.5585,28657830.0],["2011-02-10",35.2646,35.4116,34.9708,35.1177,41029190.0],["2011-02-11",35.1177,35.9993,34.9708,35.8524,45335780.0],["2011-02-14",35.9259,36.1463,35.7054,36.0728,35369660.0],["2011-02-15",35.9993,36.2932,35.8524,36.0728,42499990.0],["2011-02-16",36.2932,36.2932,35.7789,35.9993,29894750.0],["2011-02-17",35.8524,36.2932,35.7789,36.2932,30673510.0],["2011-02-18",36.3667,36.4401,35.9993,36.0728,25229030.0],["2011-02-22",35.5585,35.5585,34.1626,34.4565,89462910.0],["2011-02-23",34.6769,34.9708,33.5749,34.5299,81515000.0],["2011-02-24",34.383,34.6034,33.7218,34.4565,58605760.0],["2011-02-25",34.3095,34.7504,34.2361,34.5299,40819490.0],["2011-02-28",34.7504,34.8973,34.383,34.383,44054250.0],["2011-03-01",34.53,34.53,33.5749,33.5749,52789640.0],["2011-03-02",33.7218,33.9422,33.5749,33.7953,35351470.0],["2011-03-03",34.2361,34.383,34.0157,34.383,45540670.0],["2011-03-04",34.0157,34.0891,33.2075,33.3545,71717620.0],["2011-03-07",33.3545,33.5749,33.0606,33.2075,36391780.0],["2011-03-08",33.4279,34.1626,33.3545,34.0891,47184230.0],["2011-03-09",34.3096,34.3096,33.8687,34.1626,34512780.0],["2011-03-10",33.7953,33.8687,33.2075,33.3545,46421340.0],["2011-03-11",33.1341,33.6483,33.1341,33.5749,32170320.0],["2011-03-14",33.2075,33.3545,32.8402,33.3545,38691140.0],["2011-03-15",32.3994,32.8402,32.2525,32.6198,58194870.0],["2011-03-16",32.9137,33.0606,32.1055,32.2525,62107200.0],["2011-03-17",32.7667,32.7667,32.2525,32.6933,38307430.0],["2011-03-18",33.0606,33.4279,32.7667,33.0606,45908550.0],["2011-03-21",33.8687,33.9422,32.179,32.5463,82106490.0],["2011-03-22",32.4729,32.6933,32.3259,32.4729,34194090.0],["2011-03-23",32.3259,32.4729,31.8851,32.3259,47019570.0],["2011-03-24",32.3994,32.6198,31.9586,32.5463,40238690.0],["2011-03-25",32.7667,32.9137,32.5463,32.7667,30876830.0],["2011-03-28",32.7667,32.8402,32.3994,32.5463,23570900.0],["2011-03-29",32.5463,32.6933,32.179,32.6933,24791350.0],["2011-03-30",32.7667,33.2075,32.4729,32.6933,33904790.0],["2011-03-31",32.6198,32.6933,32.3259,32.4729,33507430.0],["2011-04-01",32.7667,32.9137,32.5463,32.6933,25952210.0],["2011-04-04",32.7667,32.8402,32.2525,32.5463,29670460.0],["2011-04-05",32.7667,32.9137,32.4729,32.8402,40880950.0],["2011-04-06",33.1341,34.1626,32.8402,33.7218,64009410.0],["2011-04-07",33.9422,34.4565,33.6483,33.6483,56844410.0],["2011-04-08",34.0891,34.3095,33.281,33.5014,39526630.0],["2011-04-11",33.6483,33.7218,33.2075,33.281,23444240.0],["2011-04-12",33.0606,33.7218,32.7667,33.4279,45351280.0],["2011-04-13",33.7218,33.7953,32.9137,33.0606,41002970.0],["2011-04-14",32.9137,32.9137,32.2525,32.5463,40517360.0],["2011-04-15",32.7667,32.9871,32.3259,32.4729,40547880.0],["2011-04-18",32.4729,33.2075,31.9586,32.4729,79085390.0],["2011-04-19",32.7667,33.4279,32.6198,33.281,54278930.0],["2011-04-20",33.5014,33.7953,33.2075,33.5749,31615610.0],["2011-04-21",33.6483,33.7953,32.9871,33.4279,31274740.0],["2011-04-25",33.3545,33.6483,33.1341,33.2075,24048020.0],["2011-04-26",33.281,33.3545,32.9871,33.1341,37260000.0],["2011-04-27",33.1341,33.281,32.9871,33.1341,28289910.0],["2011-04-28",32.9871,33.7953,32.8402,33.7218,43925890.0],["2011-04-29",33.6483,33.7218,33.281,33.7218,26901780.0],["2011-05-02",33.7953,33.7953,32.9871,32.9871,28862010.0],["2011-05-03",32.8402,33.5749,32.8402,33.2075,43508120.0],["2011-05-04",33.281,33.3545,32.9871,33.2075,27559410.0],["2011-05-05",32.9871,33.1341,32.7667,32.9137,27189990.0],["2011-05-06",33.4279,33.6483,33.0606,33.2075,5131670.0],["2011-05-09",32.9798,33.1488,32.2157,32.4435,49168100.0],["2011-05-10",32.3333,32.7153,32.1422,32.4729,42299000.0],["2011-05-11",32.348,32.4655,31.4076,31.5325,54014800.0],["2011-05-12",31.0108,31.1872,30.5774,31.1651,60720600.0],["2011-05-13",31.0549,31.2239,30.4304,30.5113,43395000.0],["2011-05-16",30.1807,30.8419,30.0778,30.2615,42979300.0],["2011-05-17",30.1219,30.5994,30.1145,30.5186,36727300.0],["2011-05-18",30.4819,30.5259,30.1219,30.2982,33051500.0],["2011-05-19",30.3717,30.5774,30.2468,30.401,30115400.0],["2011-05-20",30.21,30.5921,30.0925,30.1366,31538600.0],["2011-05-23",29.615,29.8574,29.4313,29.5048,34722800.0],["2011-05-24",29.5488,29.8941,28.9537,29.7619,61023600.0],["2011-05-25",29.5782,30.0191,29.5414,29.637,40313600.0],["2011-05-26",29.4239,29.7839,29.4239,29.5561,32041000.0],["2011-05-27",29.6149,30.1734,29.6076,30.1073,27696700.0],["2011-05-31",30.4159,30.5629,29.9529,30.2395,34705800.0],["2011-06-01",30.122,30.1293,29.0932,29.1373,41994500.0],["2011-06-02",29.174,29.6443,28.7331,29.4018,40828200.0],["2011-06-03",29.027,29.6149,28.9903,29.2842,27554900.0],["2011-06-06",29.0638,29.1005,27.8513,27.9762,69952400.0],["2011-06-07",28.2554,28.3656,27.5867,27.6161,49736400.0],["2011-06-08",27.4618,27.9247,27.0135,27.0502,64098400.0],["2011-06-09",27.0943,27.91,27.0429,27.7557,51092100.0],["2011-06-10",27.6381,28.1599,27.0723,27.8659,57048500.0],["2011-06-13",27.9688,29.0123,27.8292,28.7845,51683900.0],["2011-06-14",29.0344,29.0638,28.4097,28.4979,38166800.0],["2011-06-15",28.204,28.5347,27.4103,27.9247,49812600.0],["2011-06-16",27.7043,28.1746,27.1972,27.6528,59369000.0],["2011-06-17",27.9321,28.2701,27.8292,28.1452,38591200.0],["2011-06-20",27.888,28.4538,27.7851,28.0423,30249100.0],["2011-06-21",28.1158,28.9388,27.9247,28.8874,44132600.0],["2011-06-22",28.8139,29.5194,28.6743,29.0344,40189000.0],["2011-06-23",28.6082,28.9976,28.351,28.9609,38344100.0],["2011-06-24",28.9829,29.1813,28.6302,29.0932,63661100.0],["2011-06-27",28.9829,29.5414,28.9756,29.3871,29365900.0],["2011-06-28",29.512,29.6296,29.2181,29.5047,22526900.0],["2011-06-29",30.1367,30.5188,29.8942,30.4967,46800700.0],["2011-06-30",30.5629,30.8642,30.2836,30.5996,32214600.0],["2011-07-01",30.5188,31.6431,30.438,31.5109,42780800.0],["2011-07-05",31.5182,31.599,31.0185,31.283,34279200.0],["2011-07-06",30.9744,31.0258,30.4012,30.8715,28177800.0],["2011-07-07",31.1361,31.5696,31.092,31.3271,22067400.0],["2011-07-08",30.923,31.0479,30.7392,30.8862,22229800.0],["2011-07-11",30.3351,30.4233,29.0785,29.2401,47287600.0],["2011-07-12",29.0123,29.4091,28.6743,28.711,43630400.0],["2011-07-13",28.9829,29.5561,28.7404,29.005,32756100.0],["2011-07-14",29.1887,29.2989,28.6596,28.6743,32718400.0],["2011-07-15",29.4973,29.681,28.0129,28.204,69517800.0],["2011-07-18",28.0717,28.1084,27.1311,27.7337,50137500.0],["2011-07-19",27.7998,28.057,27.4985,27.9394,32172000.0],["2011-07-20",28.0497,28.7478,27.9541,28.3804,31574600.0],["2011-07-21",28.7625,29.6737,28.7037,29.6296,53445100.0],["2011-07-22",29.5929,29.7619,29.2769,29.5855,24164500.0],["2011-07-25",29.1666,29.4385,28.9535,29.3283,21427400.0],["2011-07-26",29.2181,29.4606,28.9535,29.1887,21205600.0],["2011-07-27",28.9462,28.9682,27.9321,28.1231,39694100.0],["2011-07-28",28.1084,28.5715,28.0055,28.0643,23233800.0],["2011-07-29",27.8732,28.498,27.6674,28.1819,27141900.0],["2011-08-01",28.917,28.9464,27.8732,28.2849,33848100.0],["2011-08-02",28.1158,28.2995,27.219,27.2264,41079100.0],["2011-08-03",27.2337,27.5351,26.7706,27.3881,31623100.0],["2011-08-04",26.9103,27.1896,25.5431,25.5872,57091700.0],["2011-08-05",25.7048,26.0944,23.382,24.5802,103688800.0],["2011-08-08",23.1909,23.8304,19.2952,20.5447,142308300.0],["2011-08-09",21.6326,24.1906,20.9417,23.3894,120458000.0],["2011-08-10",22.794,22.8014,20.8388,20.9417,99090000.0],["2011-08-11",21.4636,22.7867,21.0078,22.2648,63486600.0],["2011-08-12",22.9263,23.4997,21.6841,21.9413,63917600.0],["2011-08-15",22.4853,23.0219,22.2354,22.9851,45423900.0],["2011-08-16",22.522,22.5735,21.5812,22.0075,50459800.0],["2011-08-17",22.2501,22.6617,21.8311,21.9413,33900900.0],["2011-08-18",21.096,21.3165,19.67,20.5668,79479300.0],["2011-08-19",20.1478,20.9931,19.6627,19.6774,56199100.0],["2011-08-22",20.3757,20.4639,19.104,19.1555,61703800.0],["2011-08-23",19.2069,20.0964,18.6704,20.0817,68228200.0],["2011-08-24",20.1699,20.9196,19.9567,20.9123,54803500.0],["2011-08-25",22.647,23.213,21.2945,21.9266,93618100.0],["2011-08-26",21.6841,22.2354,21.3533,21.934,52076800.0],["2011-08-29",22.4706,22.9998,22.2795,22.9998,35270900.0],["2011-08-30",22.8161,22.9998,22.3824,22.7426,30682600.0],["2011-08-31",22.9557,23.1836,22.6102,22.8234,34079800.0],["2011-09-01",22.7352,22.8234,22.0516,22.0516,32273400.0],["2011-09-02",20.8902,21.3386,20.7726,20.8755,36128000.0],["2011-09-06",19.8758,20.5227,19.5524,20.361,44663700.0],["2011-09-07",20.8241,21.4636,20.655,21.3019,35099200.0],["2011-09-08",21.0519,21.1989,20.4639,20.5668,38061800.0],["2011-09-09",20.3242,20.4345,19.5818,19.6553,46652300.0],["2011-09-12",19.2952,19.8317,19.1481,19.817,44486300.0],["2011-09-13",19.9567,20.3242,19.7141,19.8832,36296700.0],["2011-09-14",20.1258,20.383,19.6259,20.1331,32634200.0],["2011-09-15",20.5227,21.0225,20.2581,21.0152,40745500.0],["2011-09-16",21.2577,21.5224,20.6991,21.3092,49241900.0],["2011-09-19",20.633,20.6403,20.0817,20.3683,37811400.0],["2011-09-20",20.4345,20.53,19.7729,19.795,35419400.0],["2011-09-21",19.8464,20.236,18.7512,18.7586,73165300.0],["2011-09-22",18.0603,18.369,17.0459,17.6119,86914400.0],["2011-09-23",17.2885,18.4866,17.2444,18.3616,56330600.0],["2011-09-26",18.6998,19.7288,18.6483,19.6406,60165600.0],["2011-09-27",20.5006,20.8167,19.6627,19.8391,61327200.0],["2011-09-28",19.8097,19.9494,19.0379,19.0526,41353400.0],["2011-09-29",19.7215,20.0229,19.0526,19.7729,44445900.0],["2011-09-30",19.3025,19.4789,18.8247,18.8321,41243300.0],["2011-10-03",18.4939,18.8762,16.943,16.9871,69568400.0],["2011-10-04",16.5828,18.0309,15.7301,17.928,84504100.0],["2011-10-05",17.7368,18.4425,17.1194,18.1632,54164000.0],["2011-10-06",18.1705,19.2731,17.8471,19.1261,69855700.0],["2011-10-07",19.3466,19.4201,18.0456,18.1044,64586100.0],["2011-10-10",18.6998,19.4789,18.6777,19.4716,46194400.0],["2011-10-11",19.1261,20.78,19.0452,20.4639,80653500.0],["2011-10-12",20.8682,22.0296,20.7138,21.4636,89031000.0],["2011-10-13",20.9711,21.0519,20.0302,20.3169,63361700.0],["2011-10-14",20.7359,20.8829,20.0155,20.8755,48555700.0],["2011-10-17",21.1842,21.6767,20.4933,20.53,82340000.0],["2011-10-18",20.8682,22.4412,20.5888,21.9634,78304400.0],["2011-10-19",22.0295,23.0292,21.4636,21.6032,75783900.0],["2011-10-20",21.5959,22.1986,21.096,22.1104,52466000.0],["2011-10-21",22.3603,22.5661,21.8237,22.2721,68536100.0],["2011-10-24",22.4044,23.4115,22.4044,23.2277,58945800.0],["2011-10-25",23.0807,23.1542,22.3824,22.7132,65217200.0],["2011-10-26",23.2203,23.4262,22.2501,22.8969,68002100.0],["2011-10-27",24.5287,25.2858,24.0436,25.1168,104602100.0],["2011-10-28",24.661,25.2785,24.4185,25.1094,51423800.0],["2011-10-31",24.3009,24.4038,23.1836,23.2203,65573000.0],["2011-11-01",21.2577,22.2501,20.8755,21.4415,90369200.0],["2011-11-02",22.2354,22.3309,21.6326,21.9266,49419600.0],["2011-11-03",22.5222,22.8678,21.5369,22.6325,63378600.0],["2011-11-04",22.4634,22.5002,22.0663,22.309,39917200.0],["2011-11-07",22.309,22.5369,21.9119,22.4634,34837700.0],["2011-11-08",22.8384,23.1987,22.5222,23.1031,44373800.0],["2011-11-09",22.1619,22.2061,21.1031,21.2134,62394700.0],["2011-11-10",21.8825,21.8825,20.7502,21.0516,54183800.0],["2011-11-11",21.456,21.7869,21.4046,21.5663,40412100.0],["2011-11-14",21.4046,21.4266,20.6325,20.8678,41679600.0],["2011-11-15",20.6178,20.9928,20.1472,20.6031,62607800.0],["2011-11-16",20.434,20.5075,19.706,19.7502,52980400.0],["2011-11-17",19.8678,19.8678,18.9707,19.1178,60160600.0],["2011-11-18",19.2281,19.6472,18.9928,19.3237,47280700.0],["2011-11-21",18.8531,18.8678,18.184,18.3825,62290100.0],["2011-11-22",18.3972,18.6399,17.9634,17.9854,44985900.0],["2011-11-23",17.706,17.7207,17.1325,17.2869,60513700.0],["2011-11-25",17.3751,18.0222,17.3016,17.3751,28169200.0],["2011-11-28",18.5516,18.7354,18.1251,18.4193,63928900.0],["2011-11-29",18.3531,18.9707,18.0884,18.559,58172500.0],["2011-11-30",19.7575,20.2208,19.3163,20.206,74290000.0],["2011-12-01",19.9119,20.0222,19.559,19.8457,41866700.0],["2011-12-02",20.3825,21.1031,20.331,20.7134,62471900.0],["2011-12-05",21.3384,22.1619,21.2649,21.934,80804300.0],["2011-12-06",21.7208,21.9781,21.4487,21.8752,42795300.0],["2011-12-07",21.4561,22.059,21.1178,21.934,53277800.0],["2011-12-08",21.5296,21.581,20.1546,20.4046,80314500.0],["2011-12-09",20.7281,21.5222,20.5516,21.1546,59372400.0],["2011-12-12",20.4928,20.5149,19.8237,20.0149,49251600.0],["2011-12-13",20.2575,20.3678,19.3678,19.7796,56573800.0],["2011-12-14",19.4487,19.9928,19.059,19.1546,68337300.0],["2011-12-15",19.5737,19.7796,19.0296,19.059,44899200.0],["2011-12-16",19.3016,19.5443,18.8972,19.1399,49643500.0],["2011-12-19",19.1546,19.1693,17.9413,18.2501,72789000.0],["2011-12-20",18.7575,19.2281,18.6251,19.081,67653700.0],["2011-12-21",19.2134,19.2649,18.684,19.1913,44246000.0],["2011-12-22",19.4854,20.5443,19.434,20.331,64529700.0],["2011-12-23",20.5149,20.5369,19.934,20.1913,35958100.0],["2011-12-27",19.9193,20.4119,19.7428,19.7796,23916700.0],["2011-12-28",19.8457,19.8752,19.1325,19.2134,30292700.0],["2011-12-29",19.2649,19.7134,19.2134,19.6766,28016100.0],["2011-12-30",19.5002,19.6913,19.331,19.3457,26210200.0],["2012-01-03",19.9487,20.9634,19.9487,20.831,58169500.0],["2012-01-04",20.6178,20.8678,20.309,20.7134,41455000.0],["2012-01-05",20.3384,21.4561,20.1987,20.9634,66793300.0],["2012-01-06",21.0737,21.3678,20.5957,20.9928,48226900.0],["2012-01-09",21.1178,21.6031,21.0663,21.3825,35017900.0],["2012-01-10",21.8752,22.1619,21.809,22.059,47710900.0],["2012-01-11",21.8899,23.1252,21.8678,22.9928,72656000.0],["2012-01-12",23.4193,23.5958,22.6914,23.2355,58233900.0],["2012-01-13",22.2134,22.7943,21.9708,22.6031,65632100.0],["2012-01-17",21.4561,22.0369,20.706,20.7502,116154600.0],["2012-01-18",20.6913,21.3899,20.3384,21.3458,77552100.0],["2012-01-19",21.9046,22.0884,21.3972,21.5663,63977200.0],["2012-01-20",21.5002,21.7943,21.081,21.7943,55968600.0],["2012-01-23",21.7502,22.3016,21.6252,21.9487,39474700.0],["2012-01-24",21.4634,22.0516,21.2502,21.9855,37257100.0],["2012-01-25",21.6105,22.1693,21.559,22.0296,39067000.0],["2012-01-26",22.3605,22.7575,21.7208,22.3384,50455500.0],["2012-01-27",22.1031,22.7281,22.0737,22.6987,37713400.0],["2012-01-30",22.3752,22.4487,22.1178,22.2281,34772400.0],["2012-01-31",22.5516,22.7208,22.2796,22.5884,40151200.0],["2012-02-01",22.9928,23.5664,22.8972,23.2355,64155000.0],["2012-02-02",23.2796,23.7871,23.0516,23.5297,41331200.0],["2012-02-03",24.1622,24.7139,24.0078,24.6698,56356700.0],["2012-02-06",24.405,24.5447,24.2284,24.4932,32026000.0],["2012-02-07",24.3756,24.5447,24.1181,24.3241,32391800.0],["2012-02-08",24.4785,25.2141,24.4565,25.1773,49495300.0],["2012-02-09",25.4788,25.5524,24.7139,24.758,54651400.0],["2012-02-10",24.2505,24.4197,24.0151,24.2211,40688300.0],["2012-02-13",24.6183,24.7065,24.1696,24.1843,54999100.0],["2012-02-14",24.0372,24.0519,23.0589,23.5959,54665300.0],["2012-02-15",23.7798,24.0519,23.1913,23.3311,49170100.0],["2012-02-16",23.1178,24.0666,22.853,24.0593,51924500.0],["2012-02-17",24.1843,24.3241,23.9931,24.2137,30968200.0],["2012-02-21",24.2505,24.6624,24.2064,24.5374,45487500.0],["2012-02-22",24.2505,24.3388,23.743,23.8018,38321200.0],["2012-02-23",23.8313,24.2137,23.5959,24.0593,34682100.0],["2012-02-24",24.1328,24.2579,23.6841,23.7945,26596200.0],["2012-02-27",23.5738,24.2946,23.4856,24.2211,36057200.0],["2012-02-28",24.2505,24.7213,24.2285,24.6256,38179400.0],["2012-02-29",24.6551,25.0081,24.4638,24.508,43322100.0],["2012-03-01",24.6551,25.3391,24.6551,25.1037,47853800.0],["2012-03-02",25.192,25.3612,25.067,25.0817,32112000.0],["2012-03-05",24.964,25.0081,24.5741,24.7727,33306000.0],["2012-03-06",24.0961,24.2358,23.3679,23.6253,49832100.0],["2012-03-07",23.8901,24.5374,23.7724,24.4491,34763400.0],["2012-03-08",24.7727,25.0228,24.427,25.0081,35951400.0],["2012-03-09",25.2361,25.6627,25.0743,25.1552,42006000.0],["2012-03-12",24.9493,25.2361,24.6698,25.2214,38513800.0],["2012-03-13",25.7216,27.0088,25.648,26.8102,91242400.0],["2012-03-14",25.9275,26.5527,25.6554,25.8981,113680500.0],["2012-03-15",26.0893,26.9131,25.8025,26.6778,61559900.0],["2012-03-16",26.8396,27.0676,26.6778,26.9867,46028600.0],["2012-03-19",27.0529,28.2445,26.8764,27.3397,72146000.0],["2012-03-20",27.1044,28.2371,27.0088,28.0091,58269900.0],["2012-03-21",28.1047,28.1856,27.4501,27.8031,46300300.0],["2012-03-22",27.4206,27.5825,26.8837,27.1411,51433700.0],["2012-03-23",27.0382,27.5016,26.9646,27.3103,34154700.0],["2012-03-26",27.656,27.7222,27.3471,27.531,27895100.0],["2012-03-27",27.5089,27.7443,27.0455,27.0529,31146600.0],["2012-03-28",27.0014,27.3912,26.8617,27.2588,36305600.0],["2012-03-29",26.9426,27.0529,26.4277,26.8543,32684100.0],["2012-03-30",26.994,27.0676,26.6631,26.8837,23966200.0],["2012-04-02",26.7734,27.3177,26.5969,27.1191,23825400.0],["2012-04-03",26.994,27.097,26.4792,26.7513,30799800.0],["2012-04-04",26.3909,26.3983,25.6112,25.7731,45697800.0],["2012-04-05",25.5451,25.9496,25.3979,25.5892,31465700.0],["2012-04-09",25.0081,25.2067,24.6992,24.9861,34335400.0],["2012-04-10",24.9713,25.3023,24.0519,24.1696,58489800.0],["2012-04-11",24.7065,25.0008,24.4785,24.7065,30680500.0],["2012-04-12",24.861,25.648,24.7213,25.4715,36908700.0],["2012-04-13",25.4641,25.4936,24.3903,24.5741,41220900.0],["2012-04-16",25.1332,25.523,24.8316,25.0081,59668700.0],["2012-04-17",25.6112,26.0452,25.3244,25.8025,52307900.0],["2012-04-18",25.6627,26.4718,25.6627,25.8025,41510700.0],["2012-04-19",26.0673,26.1114,25.3465,25.6333,40303900.0],["2012-04-20",25.7142,25.7657,24.861,24.9272,37359200.0],["2012-04-23",24.1549,24.5006,23.8754,24.4565,39887900.0],["2012-04-24",24.5447,24.9419,24.2726,24.5815,30282900.0],["2012-04-25",25.0375,25.067,24.427,24.7727,32379600.0],["2012-04-26",24.5815,25.1111,24.53,24.9198,28828900.0],["2012-04-27",25.0375,25.0743,24.5594,24.6403,28829900.0],["2012-04-30",24.53,24.5741,24.074,24.302,26263300.0],["2012-05-01",24.2137,24.9419,24.0887,24.7139,35450300.0],["2012-05-02",24.4859,24.5153,24.0225,24.0519,32805100.0],["2012-05-03",24.1181,24.2138,23.6987,23.8974,31713200.0],["2012-05-04",23.7944,23.9489,23.2279,23.2499,34461400.0],["2012-05-07",22.9115,23.5295,22.8526,23.3015,36302400.0],["2012-05-08",22.8673,23.2573,22.8085,23.0439,27727300.0],["2012-05-09",22.7202,22.8085,22.2199,22.4038,47974900.0],["2012-05-10",22.8821,23.1396,22.4112,22.551,36923000.0],["2012-05-11",21.6018,22.0507,21.4253,21.5945,59709500.0],["2012-05-14",21.256,21.4621,20.6454,20.7042,51814200.0],["2012-05-15",20.8808,21.0427,20.3437,20.4467,60977400.0],["2012-05-16",20.6748,20.925,19.7992,19.8066,54396100.0],["2012-05-17",19.8434,20.1598,19.3725,19.4314,68419000.0],["2012-05-18",19.4755,19.5344,19.0046,19.1371,60358300.0],["2012-05-21",19.2768,19.6742,18.9458,19.3136,47884900.0],["2012-05-22",19.6079,20.3805,19.5123,19.8066,50788200.0],["2012-05-23",19.5197,19.9905,19.1886,19.9758,48579300.0],["2012-05-24",20.0568,20.1818,19.3578,19.6153,40744800.0],["2012-05-25",19.4019,19.814,19.3872,19.4755,25276300.0],["2012-05-29",19.7477,19.917,19.6227,19.8802,27076800.0],["2012-05-30",19.5196,19.5785,19.115,19.1297,33578900.0],["2012-05-31",19.2769,19.7036,19.0267,19.5049,37222100.0],["2012-06-01",19.0267,19.1886,18.5779,18.6809,41527800.0],["2012-06-04",18.7324,18.7839,18.107,18.2615,38793800.0],["2012-06-05",18.21,19.0414,18.2026,18.9458,36086100.0],["2012-06-06",19.3578,19.9758,19.1371,19.9685,47077900.0],["2012-06-07",20.432,20.5644,19.63,19.7992,44148600.0],["2012-06-08",19.6006,20.4467,19.3946,20.432,36994900.0],["2012-06-11",20.9176,20.9691,19.4461,19.4829,58250900.0],["2012-06-12",19.6153,20.3437,19.4387,20.3216,43147200.0],["2012-06-13",20.1156,20.6748,19.917,20.3584,46785400.0],["2012-06-14",20.4246,20.7189,20.2848,20.535,45508800.0],["2012-06-15",20.6748,20.8293,19.939,20.8293,60019800.0],["2012-06-18",20.5865,20.6895,20.2333,20.2701,32822200.0],["2012-06-19",20.5497,21.1089,20.5129,20.9691,42654400.0],["2012-06-20",21.1162,21.5651,20.8808,21.234,47693300.0],["2012-06-21",21.2487,21.4841,20.4246,20.4761,39787200.0],["2012-06-22",20.7189,20.8808,20.4541,20.5939,29956200.0],["2012-06-25",20.0568,20.1083,19.4976,19.6815,43716100.0],["2012-06-26",19.7477,19.939,19.5491,19.6668,34250300.0],["2012-06-27",19.7257,20.0273,19.4976,19.939,29528900.0],["2012-06-28",19.4681,19.6742,18.8575,19.4166,68262300.0],["2012-06-29",20.1965,20.2996,19.8728,20.1671,54296400.0],["2012-07-02",20.2113,20.5497,19.8434,20.2039,29971400.0],["2012-07-03",20.1598,20.432,20.0053,20.3437,14966500.0],["2012-07-05",20.248,20.3216,19.6447,19.7477,31836300.0],["2012-07-06",19.4534,19.6962,19.2033,19.3946,27552100.0],["2012-07-09",19.2842,19.4093,18.9825,19.2106,27902500.0],["2012-07-10",19.4534,19.5785,18.909,19.0414,27895100.0],["2012-07-11",19.1003,19.4681,18.9237,19.034,37863200.0],["2012-07-12",18.8428,18.8722,18.5043,18.6,36919200.0],["2012-07-13",18.8207,19.8434,18.7912,19.6079,48422100.0],["2012-07-16",20.1966,20.2554,19.5859,19.7257,59427600.0],["2012-07-17",19.9611,20.1671,19.5785,20.145,39561100.0],["2012-07-18",20.0053,20.2333,19.7992,19.939,32283900.0],["2012-07-19",19.9832,20.123,19.4608,19.5638,33200800.0],["2012-07-20",19.321,19.321,19.0193,19.034,31663300.0],["2012-07-23",18.4675,18.703,18.4013,18.6441,39012600.0],["2012-07-24",18.7177,18.7545,18.3277,18.5705,35737900.0],["2012-07-25",18.7397,19.2033,18.7324,18.9752,37005900.0],["2012-07-26",19.4755,19.5123,19.1297,19.3357,29947900.0],["2012-07-27",19.5711,20.3069,19.3872,20.0862,52233900.0],["2012-07-30",20.0494,20.145,19.8507,19.9685,26263900.0],["2012-07-31",19.8507,20.0641,19.6889,19.9611,24735600.0],["2012-08-01",20.0862,20.1156,19.4976,19.7036,38396000.0],["2012-08-02",19.3135,19.6079,19.1369,19.2693,31938700.0],["2012-08-03",19.7551,20.3734,19.5785,20.1673,39855200.0],["2012-08-06",20.2998,21.1462,20.1746,21.0211,40063000.0],["2012-08-07",21.0653,21.632,21.0284,21.264,39406800.0],["2012-08-08",21.0726,21.448,20.9328,21.2419,21628800.0],["2012-08-09",21.1977,21.3376,21.0652,21.2419,17522000.0],["2012-08-10",21.08,21.3376,20.8665,21.2713,25277600.0],["2012-08-13",21.2272,21.4553,21.0064,21.183,22901800.0],["2012-08-14",21.2787,21.4848,21.1094,21.1757,26002900.0],["2012-08-15",21.0947,21.3155,21.0211,21.1536,19283200.0],["2012-08-16",21.1683,21.3008,20.8371,21.2125,21641400.0],["2012-08-17",21.2787,21.4185,21.1904,21.367,27365000.0],["2012-08-20",21.3155,22.0663,21.2419,22.0663,31880800.0],["2012-08-21",22.2503,22.9053,22.184,22.6183,64434500.0],["2012-08-22",22.5005,22.7581,22.2723,22.4416,31092000.0],["2012-08-23",22.4195,22.5226,21.6762,21.7792,31208400.0],["2012-08-24",21.5878,22.0368,21.3597,21.9559,29697600.0],["2012-08-27",22.0074,22.1399,21.6541,21.8528,24897100.0],["2012-08-28",21.735,22.0,21.5731,21.5952,20453900.0],["2012-08-29",21.5437,22.1104,21.4921,22.0147,26634600.0],["2012-08-30",21.8823,21.9264,21.6099,21.8234,21811500.0],["2012-08-31",22.0074,22.2208,21.7424,21.8675,25333200.0],["2012-09-04",21.735,22.1325,21.735,21.8602,23189700.0],["2012-09-05",21.8749,22.0221,21.7866,21.9117,18163900.0],["2012-09-06",22.0074,22.9274,21.9926,22.9053,59369400.0],["2012-09-07",23.1114,23.8843,23.1114,23.6046,52132900.0],["2012-09-10",23.6487,23.9947,23.3838,23.4279,32084700.0],["2012-09-11",23.4721,25.3858,23.0525,24.0388,37575500.0],["2012-09-12",24.2964,24.716,24.1566,24.3259,41363700.0],["2012-09-13",24.267,25.3931,24.0241,25.3563,62548500.0],["2012-09-14",25.7906,25.9451,25.3784,25.6066,59510200.0],["2012-09-17",25.371,25.5551,24.9147,25.0693,31628600.0],["2012-09-18",24.8337,25.0251,24.5246,24.9809,37055100.0],["2012-09-19",25.0472,25.4226,24.9368,25.1576,44888800.0],["2012-09-20",24.7013,25.0177,24.4804,24.8853,31832500.0],["2012-09-21",25.2754,25.3195,24.6645,24.7822,30342600.0],["2012-09-24",24.4878,24.8632,24.4363,24.6497,28090000.0],["2012-09-25",24.7896,24.9515,24.1787,24.186,37088900.0],["2012-09-26",23.9505,24.1419,23.4647,23.9284,46571400.0],["2012-09-27",24.1713,24.532,23.9652,24.267,32072500.0],["2012-09-28",24.0903,24.3774,23.9431,24.083,28952300.0],["2012-10-01",24.2891,24.7233,24.0683,24.1051,33550700.0],["2012-10-02",24.4878,24.5688,24.1934,24.4804,25460500.0],["2012-10-03",24.6129,25.0693,24.3259,25.0693,34206500.0],["2012-10-04",25.3269,25.8274,25.2238,25.7317,39524000.0],["2012-10-05",26.0482,26.3058,25.4667,25.5918,42369700.0],["2012-10-08",25.1944,25.6802,25.1944,25.5992,20622700.0],["2012-10-09",25.6286,25.82,25.4078,25.4667,29208800.0],["2012-10-10",25.5477,25.8936,25.4594,25.8642,29302200.0],["2012-10-11",26.2543,26.6149,26.0261,26.1439,44125600.0],["2012-10-12",25.6213,26.2396,25.5109,25.5771,42554900.0],["2012-10-15",26.0556,27.0124,25.9083,26.983,76080200.0],["2012-10-16",26.7989,27.5276,26.6812,27.4172,128150100.0],["2012-10-17",27.7263,28.3225,27.6454,28.2857,69122700.0],["2012-10-18",28.1459,28.4992,27.9766,28.2784,43728600.0],["2012-10-19",27.9913,28.0134,27.2406,27.351,59598800.0],["2012-10-22",27.3878,27.7852,27.2995,27.7632,35734500.0],["2012-10-23",27.2258,27.454,27.086,27.1522,36533100.0],["2012-10-24",27.4172,27.7484,27.2479,27.454,41788700.0],["2012-10-25",27.7632,27.8515,27.1596,27.535,32797300.0],["2012-10-26",27.3362,27.4614,26.8505,26.9388,40482500.0],["2012-10-31",27.2185,27.5865,27.0418,27.5203,34193700.0],["2012-11-01",27.6601,27.9767,27.4982,27.9399,36174700.0],["2012-11-02",28.0503,28.0945,27.616,27.6822,24526300.0],["2012-11-05",27.4614,27.6749,27.2037,27.4761,25782400.0],["2012-11-06",27.5718,28.3448,27.5571,28.3227,39803700.0],["2012-11-07",27.6969,27.8221,26.5043,26.5411,68287600.0],["2012-11-08",26.8429,26.9828,26.4674,26.5043,40321600.0],["2012-11-09",26.195,26.8871,26.0625,26.4527,37701300.0],["2012-11-12",26.5926,27.0491,26.4748,26.8135,24364200.0],["2012-11-13",26.5116,27.0712,26.4527,26.6221,25977400.0],["2012-11-14",26.7178,26.8429,25.687,25.7828,49909500.0],["2012-11-15",25.9079,26.357,25.7754,25.9226,39677700.0],["2012-11-16",25.8785,25.9963,25.157,25.7533,52828200.0],["2012-11-19",26.3055,26.8135,26.2834,26.5779,34352000.0],["2012-11-20",26.3938,26.7914,26.2834,26.5043,37247900.0],["2012-11-21",26.5705,26.5705,26.195,26.3349,19638900.0],["2012-11-23",26.4748,26.5779,26.3717,26.5264,13501300.0],["2012-11-26",26.3791,26.3865,26.0331,26.1877,25519300.0],["2012-11-27",26.1582,26.3717,25.7828,25.7975,31273300.0],["2012-11-28",25.5987,25.8269,25.0613,25.8196,48663700.0],["2012-11-29",26.0478,26.2392,25.7828,25.9226,31678000.0],["2012-11-30",25.7312,25.9447,25.1938,25.4514,41674500.0],["2012-12-03",25.7386,25.7607,25.1275,25.1938,38383600.0],["2012-12-04",25.1275,25.4073,25.0833,25.2453,31781900.0],["2012-12-05",25.9668,27.292,25.8417,26.8429,84672900.0],["2012-12-06",26.9386,27.2626,26.6883,27.2552,44260900.0],["2012-12-07",27.5497,27.7927,27.4687,27.7117,43946600.0],["2012-12-10",27.4982,27.6086,27.2626,27.3804,26715900.0],["2012-12-11",27.5571,27.6528,27.1153,27.2405,29748900.0],["2012-12-12",27.3509,27.8442,27.3215,27.6307,42252800.0],["2012-12-13",27.6086,27.7926,27.4024,27.454,30445400.0],["2012-12-14",27.4687,27.7411,27.3362,27.6822,24596000.0],["2012-12-17",27.8074,28.8602,27.8,28.8234,52474700.0],["2012-12-18",28.8676,29.405,28.551,29.0516,62611800.0],["2012-12-19",29.2209,29.5302,28.9412,29.0442,45812600.0],["2012-12-20",28.9485,29.5817,28.9338,29.5743,37806600.0],["2012-12-21",28.6393,29.1915,28.3448,29.0737,47568200.0],["2012-12-24",28.9633,29.1179,28.8307,28.9927,8674800.0],["2012-12-26",29.0148,29.2651,28.8455,29.1179,20297700.0],["2012-12-27",29.2136,29.3608,28.4111,28.897,30332300.0],["2012-12-28",28.5804,28.897,28.5436,28.7203,24563800.0],["2012-12-31",28.6688,29.1547,28.4553,29.1252,37172800.0],["2013-01-02",30.1192,30.4799,29.9645,30.3695,45648500.0],["2013-01-03",30.3106,30.5535,30.2149,30.4725,38343300.0],["2013-01-04",30.7449,31.3192,30.6492,31.2382,46310100.0],["2013-01-07",31.3192,31.3266,30.8995,31.2677,36305100.0],["2013-01-08",31.1351,31.2677,30.9437,31.2603,28185200.0],["2013-01-09",31.2897,31.8419,30.7817,30.9511,44923500.0],["2013-01-10",31.172,31.7021,30.9069,31.5327,42154200.0],["2013-01-11",31.5253,31.5327,30.8627,31.172,42517300.0],["2013-01-14",31.1867,31.3266,30.7081,31.0836,26795300.0],["2013-01-15",30.7818,31.4664,30.7523,31.3413,29118700.0],["2013-01-16",31.3192,31.5474,31.1057,31.275,36165300.0],["2013-01-17",30.5756,30.6419,30.1118,30.3621,80185700.0],["2013-01-18",30.3842,30.7302,30.2664,30.6713,40807100.0],["2013-01-22",30.4431,30.7891,30.0529,30.7597,42035900.0],["2013-01-23",30.8112,31.0836,30.583,30.9364,32339300.0],["2013-01-24",30.9953,31.8051,30.9511,31.5106,34462600.0],["2013-01-25",31.7536,31.9082,31.3781,31.5916,26707200.0],["2013-01-28",31.6431,31.6431,31.091,31.172,27213600.0],["2013-01-29",30.9732,31.3634,30.8848,31.0394,26998900.0],["2013-01-30",30.9143,31.0542,30.7449,30.8848,21801200.0],["2013-01-31",30.8406,31.1426,30.6492,31.0468,21324700.0],["2013-02-01",31.2825,31.8127,31.091,31.6801,34997400.0],["2013-02-04",31.2015,31.5918,31.0542,31.0836,25691500.0],["2013-02-05",31.2383,31.8127,31.1867,31.6065,24224200.0],["2013-02-06",31.3119,31.7022,31.2972,31.7022,22059300.0],["2013-02-07",31.7464,32.0262,31.1647,31.5697,29381400.0],["2013-02-08",31.6286,31.7317,31.3414,31.4298,17441800.0],["2013-02-11",31.415,31.96,31.2898,31.7759,23462700.0],["2013-02-12",31.8422,32.77,31.6654,32.6596,39087500.0],["2013-02-13",32.7479,32.9026,32.2251,32.4018,26663400.0],["2013-02-14",32.2766,32.7111,32.2177,32.6375,20048500.0],["2013-02-15",32.7553,32.7774,32.1294,32.284,23244700.0],["2013-02-19",32.3945,32.9247,32.365,32.77,23709100.0],["2013-02-20",32.7553,32.7553,31.7538,31.8274,26464100.0],["2013-02-21",31.5108,31.5181,30.848,31.1868,37602900.0],["2013-02-22",31.5181,31.6433,31.2309,31.5108,23756400.0],["2013-02-25",31.7538,31.9379,30.2221,30.3031,34939800.0],["2013-02-26",30.4945,30.6197,29.6624,30.4062,46233000.0],["2013-02-27",30.4135,31.1794,30.2073,31.0468,29204600.0],["2013-02-28",30.9879,31.4371,30.7449,30.9069,28914100.0],["2013-03-01",30.605,31.3119,30.2073,31.01,29850300.0],["2013-03-04",30.9216,31.6212,30.9069,31.6212,27216000.0],["2013-03-05",31.9673,32.4239,31.7391,32.1073,43223400.0],["2013-03-06",32.3797,32.9541,32.3282,32.8289,35986300.0],["2013-03-07",32.8142,33.234,32.7332,33.1382,40245900.0],["2013-03-08",33.8599,34.3901,33.4107,34.3754,63728900.0],["2013-03-11",34.4711,35.2885,34.1692,35.0529,51807400.0],["2013-03-12",34.8614,34.9424,34.1692,34.5742,35089100.0],["2013-03-13",34.5227,34.611,34.1176,34.5889,27654300.0],["2013-03-14",34.6552,35.0971,34.6479,34.9498,26017300.0],["2013-03-15",34.994,35.0308,34.5521,34.8025,48856400.0],["2013-03-18",33.9041,34.287,33.8083,34.0514,38550200.0],["2013-03-19",34.2428,34.5742,33.4328,33.72,44416000.0],["2013-03-20",33.9777,34.2134,33.8525,33.9409,24498700.0],["2013-03-21",33.8084,34.206,33.3002,33.3076,33126900.0],["2013-03-22",33.5285,33.5359,33.1014,33.3076,26449100.0],["2013-03-25",33.6979,33.7421,32.6448,32.7627,32795800.0],["2013-03-26",32.9099,33.2045,32.6669,33.013,24940500.0],["2013-03-27",32.7185,32.8731,32.5196,32.7406,26298000.0],["2013-03-28",32.7332,32.9541,32.4386,32.5786,25355400.0],["2013-04-01",32.6375,32.9247,32.1514,32.2472,19623400.0],["2013-04-02",32.3871,32.7553,32.3134,32.4828,25145000.0],["2013-04-03",32.3797,32.4755,31.0763,31.2972,47968100.0],["2013-04-04",31.3193,31.6507,31.0395,31.496,38527900.0],["2013-04-05",30.7449,31.7832,30.6344,31.6728,32561500.0],["2013-04-08",31.7096,32.122,31.3267,32.0778,23502800.0],["2013-04-09",32.1735,32.608,32.1662,32.3208,26793500.0],["2013-04-10",32.5712,33.3223,32.5344,33.1824,28334200.0],["2013-04-11",33.2119,33.5433,32.8805,33.0425,28399900.0],["2013-04-12",32.7406,32.9983,32.446,32.9762,24702000.0],["2013-04-15",33.9483,34.0882,33.013,33.0425,56796300.0],["2013-04-16",33.7863,34.449,33.7494,34.3607,40230100.0],["2013-04-17",33.9851,34.0293,33.1898,33.6832,36241300.0],["2013-04-18",33.6905,33.6905,33.0425,33.2045,29877900.0],["2013-04-19",33.4622,33.5064,33.072,33.1603,23630500.0],["2013-04-22",33.256,33.3297,32.7847,33.2487,19919400.0],["2013-04-23",33.4549,34.3312,33.4328,34.2134,28837900.0],["2013-04-24",34.1766,34.9277,34.1692,34.6994,23560500.0],["2013-04-25",34.751,35.1118,34.5374,34.692,25633900.0],["2013-04-26",34.611,34.7731,34.2355,34.5521,14989200.0],["2013-04-29",34.751,34.8246,34.3975,34.4785,14224700.0],["2013-04-30",34.5006,34.7583,34.2281,34.3607,18085000.0],["2013-05-01",34.2281,34.3017,33.6095,33.7789,21943100.0],["2013-05-02",33.8747,34.3902,33.5064,34.2798,19996300.0],["2013-05-03",34.707,34.9869,34.5228,34.5965,20347400.0],["2013-05-06",34.5597,35.392,34.5376,34.9721,29160400.0],["2013-05-07",35.2005,35.5761,34.8837,35.4362,27492800.0],["2013-05-08",35.392,36.4305,35.2594,36.3053,34220900.0],["2013-05-09",36.298,36.3422,35.5688,35.7971,27058600.0],["2013-05-10",35.7603,36.0033,35.6719,35.9076,18476600.0],["2013-05-13",35.7234,36.0696,35.6498,36.0328,17096400.0],["2013-05-14",36.1285,36.9756,36.1064,36.8946,35998300.0],["2013-05-15",36.7988,37.8963,36.7546,37.8153,40824400.0],["2013-05-16",37.5648,37.83,37.1966,37.2776,25290000.0],["2013-05-17",37.668,37.9331,37.4102,37.8963,23610900.0],["2013-05-20",37.9036,38.375,37.749,38.0068,24697300.0],["2013-05-21",37.8595,38.434,37.8595,38.051,28171000.0],["2013-05-22",38.1835,38.9569,37.447,37.5648,44035800.0],["2013-05-23",36.239,37.4985,36.2243,37.2186,42219400.0],["2013-05-24",36.8872,37.226,36.8283,37.2113,23094900.0],["2013-05-28",37.7932,38.1541,37.6238,38.1467,28201000.0],["2013-05-29",37.8816,38.736,37.7858,38.5077,30015100.0],["2013-05-30",38.5003,39.4505,38.4782,39.2369,30310100.0],["2013-05-31",39.2369,39.3621,38.2941,38.2941,34618000.0],["2013-06-03",38.3456,38.4708,37.2776,38.2719,35191300.0],["2013-06-04",38.2204,38.7581,37.5648,37.7343,27899200.0],["2013-06-05",37.6459,37.9184,36.6515,36.8504,38307500.0],["2013-06-06",36.7252,37.4617,36.5558,37.4396,35143600.0],["2013-06-07",37.7637,38.1614,37.4543,38.0068,30885500.0],["2013-06-10",38.3014,38.3898,37.7195,38.2499,22354400.0],["2013-06-11",37.3439,37.4543,36.6957,36.7914,51536900.0],["2013-06-12",37.0713,37.1597,36.2096,36.4158,38569300.0],["2013-06-13",36.298,37.0419,35.9444,37.0419,34191300.0],["2013-06-14",36.9903,37.0861,36.2317,36.2538,27362500.0],["2013-06-17",36.6883,37.1155,36.1286,36.3569,32128600.0],["2013-06-18",36.4747,37.0124,36.4526,36.8356,19535800.0],["2013-06-19",36.8209,37.0492,36.3937,36.4821,32511000.0],["2013-06-20",36.0181,36.0991,35.0163,35.2815,48678600.0],["2013-06-21",35.5246,35.6056,33.5211,34.5228,76788800.0],["2013-06-24",33.7126,33.9041,33.1896,33.4695,50809800.0],["2013-06-25",33.9999,34.869,33.9704,34.6186,38838900.0],["2013-06-26",35.2078,35.2226,34.6554,35.0679,30623500.0],["2013-06-27",35.4583,35.8634,35.2152,35.5614,29309200.0],["2013-06-28",35.4435,35.6424,35.1121,35.3331,28063600.0],["2013-07-01",35.7234,36.239,34.3976,35.5393,27234700.0],["2013-07-02",35.554,36.2096,35.1857,35.4656,26615400.0],["2013-07-03",34.9648,35.1857,34.7291,35.1121,15269700.0],["2013-07-05",35.5393,35.7824,35.1857,35.7455,21649800.0],["2013-07-08",36.0328,36.6589,35.9444,36.4747,26617000.0],["2013-07-09",36.8283,37.0124,36.3863,36.9829,29512900.0],["2013-07-10",36.762,37.0051,36.4747,36.5558,23768300.0],["2013-07-11",37.2849,37.2997,36.4968,36.8577,31097900.0],["2013-07-12",36.9388,37.447,36.7767,37.4249,26672500.0],["2013-07-15",38.3309,38.4193,37.5722,38.1615,57329500.0],["2013-07-16",38.3014,38.6181,37.9405,38.1762,33099000.0],["2013-07-17",38.2941,38.5887,38.1394,38.1467,34814200.0],["2013-07-18",38.4193,38.817,38.3382,38.8096,33211400.0],["2013-07-19",38.7654,38.7802,38.4119,38.5592,21762600.0],["2013-07-22",38.5813,39.038,38.4193,39.038,20047200.0],["2013-07-23",39.1632,39.2589,38.7875,38.9496,19492100.0],["2013-07-24",39.0232,39.1632,38.3824,38.4414,22674500.0],["2013-07-25",38.2867,38.817,37.8595,38.7875,23057000.0],["2013-07-26",38.6108,38.6402,38.1688,38.4561,16248100.0],["2013-07-29",38.2278,38.2646,37.7858,38.0363,16327800.0],["2013-07-30",38.1688,38.3014,37.9258,38.1394,16099700.0],["2013-07-31",38.0878,39.0085,38.0878,38.4045,27860500.0],["2013-08-01",38.9276,39.1928,38.8539,38.9423,20583300.0],["2013-08-02",38.9276,39.0823,38.6771,39.0455,15440000.0],["2013-08-05",38.9939,39.1265,38.8613,38.9497,10699700.0],["2013-08-06",38.7434,38.8171,37.8667,37.9257,23692600.0],["2013-08-07",37.5794,38.0435,37.4247,37.9404,18613400.0],["2013-08-08",38.3751,38.3972,37.6236,38.1467,18623800.0],["2013-08-09",38.1025,38.3087,37.7489,37.8078,15613000.0],["2013-08-12",37.572,37.6605,37.3142,37.4984,17413200.0],["2013-08-13",37.6015,38.4193,37.3805,38.1393,23814200.0],["2013-08-14",38.2719,38.6329,37.9993,38.0067,17240200.0],["2013-08-15",37.5868,37.6457,37.0784,37.4689,26231400.0],["2013-08-16",37.3437,37.631,36.9974,37.0932,23497000.0],["2013-08-19",36.8795,36.9311,36.3196,36.3417,22958800.0],["2013-08-20",36.2975,37.0195,35.9292,36.7764,29313400.0],["2013-08-21",36.688,36.7911,36.1207,36.2165,30669600.0],["2013-08-22",36.5849,37.0343,36.3049,36.7691,22411800.0],["2013-08-23",36.9164,37.0785,36.607,36.7101,15302800.0],["2013-08-26",36.688,37.0858,36.5407,36.5407,16604100.0],["2013-08-27",35.9808,36.3491,35.4798,35.5387,29854200.0],["2013-08-28",35.3988,36.0471,35.0967,35.5903,29616600.0],["2013-08-29",35.6566,36.025,35.5608,35.7082,17293800.0],["2013-08-30",35.885,35.885,35.2146,35.605,24902000.0],["2013-09-03",36.3712,36.7175,35.6271,36.3712,28906900.0],["2013-09-04",36.327,36.7985,36.187,36.5407,18949600.0],["2013-09-05",36.7248,36.9827,36.5554,36.7322,17765800.0],["2013-09-06",36.968,36.968,36.0176,36.2607,24627200.0],["2013-09-09",36.4596,36.9237,36.3639,36.9016,22388100.0],["2013-09-10",37.3805,37.9625,37.2332,37.6384,24843900.0],["2013-09-11",37.6015,37.6605,37.0269,37.3731,22251600.0],["2013-09-12",37.3216,37.3952,36.8132,37.0269,21341600.0],["2013-09-13",37.049,37.2921,36.9974,37.1963,12571800.0],["2013-09-16",37.712,37.9036,37.3805,37.572,19369100.0],["2013-09-17",37.6825,37.7783,37.4763,37.7194,15469000.0],["2013-09-18",37.5868,38.795,37.5573,38.4635,31901700.0],["2013-09-19",38.8613,38.9571,38.2351,38.2719,25368500.0],["2013-09-20",38.3309,38.3824,37.6604,37.7268,28157600.0],["2013-09-23",36.7985,36.9606,36.3123,36.5186,34571800.0],["2013-09-24",36.4154,36.4522,36.0471,36.0692,26564600.0],["2013-09-25",36.1281,36.4965,35.8555,36.2902,26930400.0],["2013-09-26",36.2975,36.4596,35.7303,36.0471,23345400.0],["2013-09-27",35.9218,36.246,35.8703,36.0176,20243100.0],["2013-09-30",35.5609,35.9955,35.2367,35.7377,23789300.0],["2013-10-01",35.9881,36.1723,35.6713,35.804,21040400.0],["2013-10-02",35.6713,36.1355,35.4798,35.885,23568300.0],["2013-10-03",35.9587,36.0839,35.384,35.6566,22013300.0],["2013-10-04",35.6934,36.2386,35.6419,36.2018,18436000.0],["2013-10-07",35.8187,35.8555,35.4798,35.4945,19144300.0],["2013-10-08",35.524,35.6934,35.082,35.1188,24655300.0],["2013-10-09",35.3472,35.6419,35.0673,35.3251,22597700.0],["2013-10-10",35.9513,36.3712,35.7819,36.2975,23989600.0],["2013-10-11",36.3565,36.3639,35.8776,36.2607,22990000.0],["2013-10-14",35.9734,36.7617,35.7671,36.5407,24765900.0],["2013-10-15",36.607,36.828,35.8408,35.9955,49035600.0],["2013-10-16",36.4154,37.4984,36.2976,37.4542,41564100.0],["2013-10-17",37.1153,37.7341,37.049,37.6604,28304600.0],["2013-10-18",37.8446,37.8446,37.4321,37.6826,24565300.0],["2013-10-21",37.712,37.992,37.572,37.5941,18703100.0],["2013-10-22",37.8078,37.8594,37.2626,37.3952,27816600.0],["2013-10-23",37.1816,37.2258,36.7764,36.9753,19530800.0],["2013-10-24",37.0343,37.0637,36.6659,36.9459,20034600.0],["2013-10-25",36.8574,37.0269,36.7985,36.8795,16736600.0],["2013-10-28",36.8427,37.0785,36.8059,36.9459,15543300.0],["2013-10-29",37.0343,37.1742,36.8869,36.9974,16416100.0],["2013-10-30",37.2037,37.2037,36.5333,36.7543,22429200.0],["2013-10-31",36.6511,36.6511,35.9364,35.9438,25056900.0],["2013-11-01",36.0101,36.1206,35.8185,35.9143,19004100.0],["2013-11-04",35.988,36.209,35.7964,35.8332,16513900.0],["2013-11-05",35.7374,35.8259,35.5385,35.649,18394200.0],["2013-11-06",35.929,35.9732,35.6564,35.8259,17621500.0],["2013-11-07",36.0543,36.2017,35.6269,35.6269,26954900.0],["2013-11-08",35.7153,36.968,35.7153,36.7985,35134400.0],["2013-11-11",36.688,37.0638,36.3711,36.968,16831200.0],["2013-11-12",36.8427,36.8501,36.3638,36.489,21627500.0],["2013-11-13",36.3122,36.8354,36.1206,36.8354,23536400.0],["2013-11-14",36.8501,37.0564,36.5111,36.9975,21758300.0],["2013-11-15",36.9827,37.4175,36.8722,37.1375,22217400.0],["2013-11-18",37.4322,37.8743,37.2627,37.4248,26353400.0],["2013-11-19",37.4027,37.9038,37.2922,37.7048,20113300.0],["2013-11-20",37.6164,37.7933,37.2996,37.4101,18347200.0],["2013-11-21",37.4764,38.2943,37.4175,38.1175,22868900.0],["2013-11-22",38.2722,38.7143,38.1985,38.6186,26051300.0],["2013-11-25",38.6775,39.5544,38.6701,39.267,32610000.0],["2013-11-26",39.127,39.3922,39.0238,39.0607,17661000.0],["2013-11-27",39.0312,39.2449,38.9796,39.0901,13075200.0],["2013-11-29",39.1344,39.488,38.9501,38.9943,10952100.0],["2013-12-02",39.0238,39.3554,38.707,38.7733,19854900.0],["2013-12-03",38.6628,38.8765,38.1175,38.4122,20588400.0],["2013-12-04",37.6827,38.5449,37.6164,38.3459,32155300.0],["2013-12-05",38.0291,38.1691,37.5427,37.6238,23556900.0],["2013-12-06",38.1249,38.3091,37.727,37.9406,19714300.0],["2013-12-09",38.2722,38.6554,38.2575,38.3975,16653500.0],["2013-12-10",38.2796,38.7659,38.088,38.1249,20025700.0],["2013-12-11",38.0364,38.0585,37.2333,37.3659,24600000.0],["2013-12-12",37.5796,37.6827,37.0417,37.5133,27240800.0],["2013-12-13",37.5649,37.7196,37.3438,37.5575,16743600.0],["2013-12-16",37.867,38.0291,37.4469,37.5059,20312000.0],["2013-12-17",37.5796,37.6164,37.248,37.3512,17951700.0],["2013-12-18",37.4396,38.368,37.0859,38.287,32921300.0],["2013-12-19",38.1175,38.4122,37.9112,38.228,20127100.0],["2013-12-20",38.3385,38.6406,38.2427,38.4712,27871300.0],["2013-12-23",38.6775,38.788,38.4786,38.6186,13627500.0],["2013-12-24",38.5817,38.6628,38.3754,38.6333,5302600.0],["2013-12-26",38.7733,38.8249,38.4638,38.5743,8882900.0],["2013-12-27",38.5817,38.6185,38.4564,38.508,11814500.0],["2013-12-30",38.5007,38.6407,38.1912,38.2575,11506000.0],["2013-12-31",38.287,38.4049,38.1764,38.3975,10706800.0],["2014-01-02",38.3385,38.6112,38.1764,38.5154,16479700.0],["2014-01-03",38.6038,39.3996,38.5449,39.348,26884900.0],["2014-01-06",39.5101,40.0038,39.3701,39.6501,28503100.0],["2014-01-07",40.2249,40.3207,39.628,39.9228,28840400.0],["2014-01-08",40.0038,40.527,39.9375,40.387,25989800.0],["2014-01-09",40.527,40.7333,40.3501,40.6744,21803700.0],["2014-01-10",40.5491,40.5933,40.0112,40.3207,22485900.0],["2014-01-13",40.1291,40.2765,39.3775,39.5838,21110300.0],["2014-01-14",39.8859,40.0849,39.5175,39.7533,17771000.0],["2014-01-15",40.1733,40.6523,40.0554,40.5196,33688100.0],["2014-01-16",39.4659,39.4659,38.5743,38.7586,62946800.0],["2014-01-17",38.7954,38.9943,38.4122,38.5154,33934500.0],["2014-01-21",38.6849,39.0533,37.9922,38.2059,27567400.0],["2014-01-22",38.3238,38.4122,37.9554,38.2428,20841100.0],["2014-01-23",38.0585,38.0585,37.248,37.3733,34832200.0],["2014-01-24",36.8796,36.968,36.1648,36.349,59057100.0],["2014-01-27",36.1796,36.5922,35.6343,35.9659,39675300.0],["2014-01-28",36.3196,36.7396,36.3196,36.548,24780900.0],["2014-01-29",36.0469,36.3711,35.148,35.428,54018100.0],["2014-01-30",35.7154,35.8923,35.2142,35.5975,39940700.0],["2014-01-31",35.0152,35.5238,34.8531,34.9563,33425100.0],["2014-02-03",35.2585,35.2732,34.0424,34.153,42977600.0],["2014-02-04",34.6394,35.0079,34.4035,34.4772,31286900.0],["2014-02-05",34.4625,34.9121,34.1308,34.6836,32535500.0],["2014-02-06",34.9342,35.5754,34.8384,35.5606,33905600.0],["2014-02-07",36.1797,36.4008,35.7596,36.364,37875700.0],["2014-02-10",36.5187,36.6514,35.9881,36.3492,19630100.0],["2014-02-11",36.2903,36.7472,36.0839,36.5998,22982800.0],["2014-02-12",36.6882,36.9609,36.5924,36.8209,23626300.0],["2014-02-13",36.165,36.7988,36.1502,36.7472,20639800.0],["2014-02-14",36.5335,36.7177,36.4156,36.4966,18780600.0],["2014-02-18",36.5114,36.7841,36.3787,36.3934,16217800.0],["2014-02-19",36.1208,36.3419,35.5164,35.5164,30294400.0],["2014-02-20",35.7301,35.7744,35.2953,35.4722,25234100.0],["2014-02-21",35.5385,35.7449,35.4501,35.568,26881700.0],["2014-02-24",35.6196,36.4671,35.6048,36.0986,23874000.0],["2014-02-25",36.0692,36.1576,35.5975,35.6712,20495500.0],["2014-02-26",35.6933,35.8259,35.1405,35.6122,28822100.0],["2014-02-27",35.4427,35.8849,35.3469,35.8849,18598300.0],["2014-02-28",35.5754,36.3271,35.4575,35.8407,31732000.0],["2014-03-03",35.229,35.5606,35.0447,35.0889,28678000.0],["2014-03-04",35.6196,36.0839,35.4796,35.9881,23940500.0],["2014-03-05",36.1429,36.7914,36.0839,36.4229,23620700.0],["2014-03-06",36.7767,36.9904,36.6145,36.6367,26967000.0],["2014-03-07",37.0052,37.1526,36.3861,36.5703,25775500.0],["2014-03-10",36.2313,36.563,36.1724,36.5335,15397100.0],["2014-03-11",36.6883,36.7177,35.6712,35.6933,33244300.0],["2014-03-12",35.4648,35.4796,35.1995,35.3616,25822400.0],["2014-03-13",35.5017,35.5975,34.691,34.8826,38925400.0],["2014-03-14",34.9121,35.2437,34.4846,34.5509,26135900.0],["2014-03-17",34.9858,35.229,34.8678,35.1774,18928200.0],["2014-03-18",35.1921,35.4796,35.0079,35.4796,19517200.0],["2014-03-19",35.5385,36.4966,35.3911,36.0692,30308800.0],["2014-03-20",36.3271,37.1894,36.1207,37.0125,33885600.0],["2014-03-21",37.5874,37.5874,36.7472,36.9094,38388600.0],["2014-03-24",36.9978,37.3295,36.6883,36.8872,21170300.0],["2014-03-25",37.0052,37.2631,36.8872,37.0715,17484200.0],["2014-03-26",37.241,37.2778,36.6145,36.9683,36784700.0],["2014-03-27",34.9563,35.5238,34.7204,34.971,112601000.0],["2014-03-28",35.17,35.1921,34.6615,34.8236,39796000.0],["2014-03-31",35.03,35.3027,34.9858,35.0816,25651000.0],["2014-04-01",35.17,35.5606,35.1184,35.229,26810400.0],["2014-04-02",35.4869,35.6417,35.1774,35.5533,22354300.0],["2014-04-03",35.3322,35.3764,34.9121,35.1405,29237100.0],["2014-04-04",35.1774,35.2216,34.5288,34.7204,33010000.0],["2014-04-07",34.7278,34.7647,34.1161,34.3077,30145300.0],["2014-04-08",34.293,34.5288,33.9908,34.3446,26874900.0],["2014-04-09",34.4772,34.7794,34.1382,34.7573,22373200.0],["2014-04-10",34.8163,34.8384,33.9908,34.0719,27170000.0],["2014-04-11",33.6812,34.2119,33.298,33.6665,31063200.0],["2014-04-14",34.9342,35.229,34.6246,35.1332,51962300.0],["2014-04-15",35.3469,35.7154,35.1111,35.6049,36511600.0],["2014-04-16",35.7891,35.8333,35.0668,35.509,24654500.0],["2014-04-17",35.5164,35.7006,35.369,35.5385,21360900.0],["2014-04-21",35.509,35.5385,35.2069,35.2585,17044500.0],["2014-04-22",35.3027,35.7817,35.2658,35.3911,18584800.0],["2014-04-23",35.3764,35.7449,35.31,35.6712,13497900.0],["2014-04-24",35.708,35.8038,35.3837,35.6196,14699100.0],["2014-04-25",35.4648,35.6859,35.1405,35.1921,18117600.0],["2014-04-28",35.111,35.3543,34.6762,34.8605,25780300.0],["2014-04-29",35.0816,35.5238,34.9342,35.4943,16942400.0],["2014-04-30",35.4722,35.6196,35.2585,35.3101,17077200.0],["2014-05-01",35.2437,35.487,35.0815,35.2068,10931500.0],["2014-05-02",35.2585,35.5386,35.0078,35.1847,15358500.0],["2014-05-05",34.794,34.8751,34.4992,34.7793,16845800.0],["2014-05-06",34.654,34.6835,34.1527,34.1748,21786700.0],["2014-05-07",34.3075,34.5213,34.1453,34.4254,17502000.0],["2014-05-08",34.4255,35.0078,34.4255,34.7498,16065700.0],["2014-05-09",34.6761,34.8162,34.4328,34.6392,15185800.0],["2014-05-12",34.8088,34.9415,34.6761,34.8456,13305600.0],["2014-05-13",34.9046,35.0078,34.8161,34.9562,12615200.0],["2014-05-14",35.0152,35.0226,34.6319,34.7351,12405600.0],["2014-05-15",34.536,34.6024,34.02,34.2928,21174400.0],["2014-05-16",34.2338,34.4107,34.0348,34.2338,17186900.0],["2014-05-19",33.9832,34.4918,33.9684,34.4771,13621000.0],["2014-05-20",34.3665,34.6098,34.1896,34.3149,11789800.0],["2014-05-21",34.5213,34.7129,34.4181,34.536,12822600.0],["2014-05-22",34.4844,34.7572,34.4771,34.7498,12711900.0],["2014-05-23",34.8161,34.9415,34.7129,34.8604,9571800.0],["2014-05-27",35.1036,35.6418,34.9488,35.0668,24503800.0],["2014-05-28",35.0004,35.3027,34.8751,34.8825,14178100.0],["2014-05-29",34.9046,35.0152,34.8014,34.853,15552800.0],["2014-05-30",34.7867,35.0889,34.7572,35.0668,11538700.0],["2014-06-02",35.0889,35.3543,34.9636,35.2068,11887400.0],["2014-06-03",35.0225,35.5754,34.9857,35.5238,16105800.0],["2014-06-04",35.4133,35.5312,35.2511,35.2953,13075300.0],["2014-06-05",35.3911,35.9735,35.3027,35.8482,17048300.0],["2014-06-06",35.8998,36.2684,35.8408,36.0693,19149500.0],["2014-06-09",36.1135,36.5558,36.0841,36.5485,14235700.0],["2014-06-10",36.4821,36.4895,36.1136,36.3642,12769300.0],["2014-06-11",36.143,36.32,35.8555,35.9809,13944200.0],["2014-06-12",35.8408,35.9071,35.4575,35.5828,15670200.0],["2014-06-13",35.487,35.8777,34.7351,35.0815,34838700.0],["2014-06-16",34.9931,35.2216,34.6761,35.1184,12790900.0],["2014-06-17",35.0004,35.4206,34.9046,35.229,13946300.0],["2014-06-18",35.2142,35.3838,34.9488,35.3322,14468500.0],["2014-06-19",35.3469,35.3617,34.8972,35.0594,15747900.0],["2014-06-20",35.2142,35.2511,34.6982,34.8972,18832900.0],["2014-06-23",34.7424,35.5164,34.7203,35.428,18431400.0],["2014-06-24",35.2732,35.7376,35.17,35.2437,16916400.0],["2014-06-25",35.1405,35.4354,35.0594,35.2511,12704600.0],["2014-06-26",35.17,35.1921,34.6687,34.8161,18875700.0],["2014-06-27",34.8088,34.8972,34.5876,34.7498,19162000.0],["2014-06-30",34.7645,34.8677,34.654,34.7203,12290400.0],["2014-07-01",34.9562,35.3101,34.8088,34.9857,16699800.0],["2014-07-02",35.0447,35.568,35.0152,35.3911,16774600.0],["2014-07-03",35.6639,35.9071,35.4354,35.5607,13643100.0],["2014-07-07",35.4206,35.4648,35.0815,35.369,12052300.0],["2014-07-08",35.1626,35.1847,34.8309,34.9562,13808800.0],["2014-07-09",34.9931,35.1405,34.794,34.9267,14195300.0],["2014-07-10",34.4328,34.6835,34.3149,34.5729,18671600.0],["2014-07-11",34.5139,34.654,34.3296,34.6466,15205700.0],["2014-07-14",35.8776,35.9956,35.6418,35.6934,36149700.0],["2014-07-15",35.9882,36.46,35.9882,36.3347,34419100.0],["2014-07-16",36.4821,36.7622,36.4158,36.7254,23590400.0],["2014-07-17",36.4895,36.8433,36.2389,36.2536,23847600.0],["2014-07-18",36.4821,36.718,36.3494,36.5337,15453900.0],["2014-07-21",36.2389,36.4674,36.1725,36.3789,10920200.0],["2014-07-22",36.5632,36.7328,36.401,36.5632,13125500.0],["2014-07-23",36.5706,37.293,36.3863,36.9908,20099200.0],["2014-07-24",37.0203,37.2046,36.8286,36.9244,13282600.0],["2014-07-25",36.8507,37.0055,36.8139,36.8802,10082900.0],["2014-07-28",36.8212,36.9171,36.519,36.6369,12070400.0],["2014-07-29",36.6591,36.7623,36.4305,36.4305,13165800.0],["2014-07-30",36.6148,37.0571,36.5853,36.8581,15327600.0],["2014-07-31",36.541,36.8065,36.0618,36.0618,23550900.0],["2014-08-01",35.8259,36.1503,35.3171,35.4646,21822700.0],["2014-08-04",35.7226,35.7595,35.4351,35.6415,14277000.0],["2014-08-05",35.5825,35.7521,35.1328,35.3097,15912700.0],["2014-08-06",35.2065,35.7816,35.2065,35.4941,13038300.0],["2014-08-07",35.7595,35.8553,35.3097,35.4351,12377000.0],["2014-08-08",35.4351,35.7595,35.2286,35.7226,12001500.0],["2014-08-11",35.7964,35.8332,35.5604,35.6784,9130300.0],["2014-08-12",35.5457,35.8922,35.4277,35.7153,9238600.0],["2014-08-13",35.848,36.047,35.7816,35.9438,8602600.0],["2014-08-14",36.0028,36.2387,35.9365,36.224,9693100.0],["2014-08-15",36.342,36.482,35.6268,35.9217,16215300.0],["2014-08-18",36.165,36.5558,36.106,36.5042,13199700.0],["2014-08-19",36.5189,37.0498,36.5116,36.6443,13073300.0],["2014-08-20",36.5927,36.8065,36.4673,36.718,9039500.0],["2014-08-21",36.8433,37.765,36.718,37.6544,24162400.0],["2014-08-22",37.5585,38.0968,37.4037,37.5512,20002900.0],["2014-08-25",37.8092,38.3327,37.8092,38.0673,17502900.0],["2014-08-26",37.9862,38.6276,37.9419,38.4359,18384700.0],["2014-08-27",38.4286,38.5392,38.1041,38.2369,13398400.0],["2014-08-28",37.9862,38.0599,37.8092,37.8903,10255900.0],["2014-08-29",37.9936,38.2147,37.9419,38.082,8981300.0],["2014-09-02",38.1779,38.3253,37.9272,38.3106,11452100.0],["2014-09-03",38.517,38.7308,38.3696,38.5097,15116800.0],["2014-09-04",38.5244,38.9889,38.5023,38.6866,15694900.0],["2014-09-05",38.5686,38.7013,38.1336,38.5613,17484800.0],["2014-09-08",38.458,38.9078,38.2737,38.3769,13557800.0],["2014-09-09",38.0746,38.1779,37.6912,37.7945,14584100.0],["2014-09-10",37.7797,38.3327,37.7355,38.2147,13013600.0],["2014-09-11",38.0525,38.5318,37.9862,38.5097,14084300.0],["2014-09-12",38.4875,38.9742,38.4064,38.6202,18329200.0],["2014-09-15",38.6129,38.7235,38.2811,38.5686,12805700.0],["2014-09-16",38.4286,38.6424,38.2737,38.6055,13221300.0],["2014-09-17",38.576,39.1143,38.5023,38.6276,20379900.0],["2014-09-18",38.8562,39.741,38.694,39.564,27307100.0],["2014-09-19",39.7999,39.9105,39.2691,39.4313,22153100.0],["2014-09-22",39.4018,39.623,39.0479,39.1069,16654900.0],["2014-09-23",38.8931,39.2617,38.8931,38.9594,14586000.0],["2014-09-24",39.0037,39.3133,38.7014,39.2691,15606000.0],["2014-09-25",39.247,39.2765,38.3106,38.3106,19262500.0],["2014-09-26",38.3327,38.7751,38.3106,38.7014,10474200.0],["2014-09-29",38.1557,38.5392,37.8387,38.3769,13006900.0],["2014-09-30",38.3991,38.7014,38.0673,38.2074,21787700.0],["2014-10-01",38.1041,38.2295,37.5217,37.6765,20757500.0],["2014-10-02",37.5585,37.9862,37.3521,37.7871,18393400.0],["2014-10-03",38.1263,38.6571,38.0746,38.576,17716300.0],["2014-10-06",38.7603,38.8341,38.4359,38.5465,12675100.0],["2014-10-07",38.3327,38.3917,37.8018,37.8018,16837100.0],["2014-10-08",37.7576,38.7825,37.7355,38.7382,23356300.0],["2014-10-09",38.694,38.694,37.6101,37.706,22423700.0],["2014-10-10",37.5512,37.8166,36.9466,36.9466,27764500.0],["2014-10-13",36.9687,37.5069,36.7622,36.7917,26025900.0],["2014-10-14",37.7134,38.0673,37.1899,37.9493,41368500.0],["2014-10-15",37.529,37.5512,35.472,36.6295,55398300.0],["2014-10-16",36.1134,37.0203,35.9364,36.6811,28295100.0],["2014-10-17",37.2267,37.3963,36.6738,36.9171,21969900.0],["2014-10-20",36.8876,37.3226,36.836,37.2562,13796700.0],["2014-10-21",37.6323,37.964,37.4184,37.8018,17798300.0],["2014-10-22",37.8018,38.1926,37.3668,37.3816,16664500.0],["2014-10-23",37.7871,38.2664,37.6691,37.9051,15167500.0],["2014-10-24",37.9272,38.2442,37.8756,38.1926,13284400.0],["2014-10-27",37.9567,38.082,37.7281,38.0378,12134600.0],["2014-10-28",38.0746,38.7235,38.0746,38.6645,16529200.0],["2014-10-29",38.694,38.893,38.4064,38.8193,16322200.0],["2014-10-30",38.8046,39.3798,38.5981,39.1954,21027700.0],["2014-10-31",39.3798,39.7485,39.0774,39.4757,27639400.0],["2014-11-03",39.3945,39.6379,39.0996,39.4314,12123000.0],["2014-11-04",39.2913,39.3208,38.812,39.2249,13618000.0],["2014-11-05",39.5199,39.9034,39.2766,39.837,18546200.0],["2014-11-06",39.8001,40.0435,39.6821,39.8149,13621300.0],["2014-11-07",39.719,39.8296,39.483,39.6379,13479200.0],["2014-11-10",39.5051,39.7411,39.483,39.7411,11235500.0],["2014-11-11",39.7485,39.8886,39.6453,39.6821,9524300.0],["2014-11-12",39.3355,39.542,39.1364,39.3945,10271800.0],["2014-11-13",39.4388,39.5125,39.0701,39.4093,12668400.0],["2014-11-14",39.3134,39.5273,39.2766,39.3651,11345500.0],["2014-11-17",39.1291,39.5568,39.1217,39.5051,10191900.0],["2014-11-18",39.4978,39.9476,39.4609,39.6821,12907700.0],["2014-11-19",39.6969,39.6969,39.365,39.5715,8664900.0],["2014-11-20",39.2692,39.5052,39.1659,39.4683,9721900.0],["2014-11-21",39.8739,40.0804,39.5347,39.5715,15142200.0],["2014-11-24",39.778,40.1836,39.6453,40.1172,13733900.0],["2014-11-25",40.1172,40.2057,39.8665,40.0656,13212100.0],["2014-11-26",40.1541,40.1762,39.8223,39.9181,8704200.0],["2014-11-28",39.8223,39.955,39.6969,39.8001,5876800.0],["2014-12-01",39.6748,39.7559,39.1217,39.3429,13825700.0],["2014-12-02",39.4609,40.1689,39.4609,40.0877,15964300.0],["2014-12-03",40.1689,40.7662,40.0509,40.7146,21221500.0],["2014-12-04",40.5376,40.8768,40.3311,40.6925,13407400.0],["2014-12-05",40.9432,41.6585,40.8989,41.3562,21945900.0],["2014-12-08",41.2824,41.9977,41.1128,41.57,21799300.0],["2014-12-09",40.8842,41.4004,40.3311,41.1865,26262900.0],["2014-12-10",40.9358,41.2382,40.0804,40.1689,22464100.0],["2014-12-11",40.3016,40.7293,40.132,40.1984,20641300.0],["2014-12-12",39.8075,40.0804,39.2544,39.3798,23137300.0],["2014-12-15",39.8812,39.8812,38.7308,38.9299,20956200.0],["2014-12-16",38.4653,38.9668,37.6984,37.7353,34745200.0],["2014-12-17",37.7648,38.7013,37.691,38.6792,26918800.0],["2014-12-18",39.3798,39.896,39.1807,39.896,23478100.0],["2014-12-19",39.8149,40.1762,39.6379,39.8296,22986200.0],["2014-12-22",39.8518,40.0214,39.4683,39.7928,11742300.0],["2014-12-23",39.837,40.4565,39.7706,40.132,12277000.0],["2014-12-24",40.3237,40.486,40.0582,40.2205,6237400.0],["2014-12-26",40.2869,40.3901,40.1246,40.1394,6415100.0],["2014-12-29",39.9255,40.6187,39.8444,40.3606,9887500.0],["2014-12-30",40.1984,40.5228,40.0066,40.4417,8188600.0],["2014-12-31",40.5228,40.6113,39.896,39.9034,10193000.0],["2015-01-02",40.0877,40.3311,39.6674,40.014,11137800.0],["2015-01-05",39.7559,39.7928,38.5907,38.753,20945400.0],["2015-01-06",38.8488,38.9152,37.2633,37.3887,31989300.0],["2015-01-07",37.986,38.0155,37.3297,37.7353,27890800.0],["2015-01-08",38.1777,38.4064,37.9786,38.3031,17467200.0],["2015-01-09",38.4727,38.5243,37.4403,37.4477,20180200.0],["2015-01-12",37.4772,37.5435,36.8946,37.1527,22725800.0],["2015-01-13",37.3592,37.7795,36.5849,36.8872,23201800.0],["2015-01-14",36.1055,36.2087,35.2279,36.1719,44630800.0],["2015-01-15",35.4418,35.5745,34.5937,34.8297,48799400.0],["2015-01-16",34.4389,35.169,34.3651,35.11,32307000.0],["2015-01-20",35.3828,35.3976,34.7707,34.8518,25561000.0],["2015-01-21",34.933,35.5672,34.7707,35.2058,22873300.0],["2015-01-22",35.5893,36.6881,35.3459,36.5554,29652600.0],["2015-01-23",36.4964,36.6955,35.8474,35.8548,18984700.0],["2015-01-26",35.7515,36.1571,35.6999,36.0539,13817500.0],["2015-01-27",35.4271,35.8769,35.228,35.6262,16401200.0],["2015-01-28",35.6704,35.7737,34.7412,34.7412,26065300.0],["2015-01-29",34.7191,35.2428,34.5421,35.1248,19865700.0],["2015-01-30",34.7339,35.2059,34.5937,34.6306,23729800.0],["2015-02-02",34.815,35.2354,34.5937,35.1986,19178200.0],["2015-02-03",35.7444,36.305,35.6632,36.0542,25220200.0],["2015-02-04",35.8255,36.1427,35.6264,35.7001,19581800.0],["2015-02-05",35.9509,36.1427,35.5674,35.8034,15481900.0],["2015-02-06",36.4377,36.8434,36.1869,36.246,25881500.0],["2015-02-09",36.0394,36.5189,35.7296,36.2976,16364900.0],["2015-02-10",36.8803,36.9246,36.246,36.4304,17223700.0],["2015-02-11",36.2533,36.7918,36.2238,36.6443,13079500.0],["2015-02-12",36.836,37.6843,36.7106,37.5368,28926800.0],["2015-02-13",37.6253,37.9793,37.4778,37.7654,17448500.0],["2015-02-17",37.581,38.208,37.5441,38.1268,14569400.0],["2015-02-18",37.8392,38.1121,37.6843,37.9277,17666800.0],["2015-02-19",37.8244,38.0162,37.6474,37.7064,11272000.0],["2015-02-20",37.6548,38.2891,37.1458,38.1932,19429400.0],["2015-02-23",38.0088,38.0162,37.4335,37.8539,15282600.0],["2015-02-24",37.9277,38.5768,37.9056,38.2817,20250900.0],["2015-02-25",38.0974,38.4367,38.0236,38.4219,10666000.0],["2015-02-26",38.3776,38.7169,38.2891,38.6579,16358100.0],["2015-02-27",38.5915,38.9972,38.4809,38.6653,18588400.0],["2015-03-02",38.6653,39.4767,38.3924,39.4545,19384200.0],["2015-03-03",39.7865,39.8307,39.4103,39.6316,24281900.0],["2015-03-04",39.4472,39.7274,39.2701,39.5873,14698100.0],["2015-03-05",39.6168,39.6316,39.2038,39.5062,13853800.0],["2015-03-06",39.6463,39.8381,39.0415,39.1374,40296600.0],["2015-03-09",39.0046,39.2185,38.9235,39.0562,17542600.0],["2015-03-10",38.4071,38.5768,37.7875,37.7875,29061300.0],["2015-03-11",38.0752,38.9161,38.0015,38.5989,32443600.0],["2015-03-12",39.8307,40.3618,39.425,39.8897,50191200.0],["2015-03-13",39.757,40.0077,39.2849,39.4914,20780600.0],["2015-03-16",39.6389,39.8602,39.3881,39.602,17031600.0],["2015-03-17",39.248,39.8233,39.2111,39.7127,13902900.0],["2015-03-18",39.4029,39.7865,39.2185,39.6242,18383700.0],["2015-03-19",39.5135,39.5504,38.503,38.6358,21150000.0],["2015-03-20",38.6801,39.2185,38.6579,39.0784,22466200.0],["2015-03-23",39.1152,39.13,38.7096,38.7096,13148900.0],["2015-03-24",38.6137,38.68,38.3112,38.3112,12887700.0],["2015-03-25",38.3407,38.4366,37.8761,37.8982,15418200.0],["2015-03-26",37.758,37.9572,37.227,37.758,21839600.0],["2015-03-27",37.9793,37.9793,37.4114,37.6179,16052400.0],["2015-03-30",37.8613,38.3555,37.8466,38.09,13289200.0],["2015-03-31",37.8097,38.1859,37.7359,38.0014,13928900.0],["2015-04-01",37.8908,38.2818,37.6253,38.0752,21577700.0],["2015-04-02",38.1195,38.5178,38.0531,38.2522,13966900.0],["2015-04-06",37.7359,38.326,37.6032,38.0752,13250800.0],["2015-04-07",38.2301,38.3039,37.9056,38.0014,11562700.0],["2015-04-08",38.1121,38.5178,38.0826,38.2744,11773000.0],["2015-04-09",38.1563,38.5104,38.1268,38.4514,13591400.0],["2015-04-10",38.4145,38.8571,38.3408,38.6727,13032000.0],["2015-04-13",38.7096,39.0562,38.6579,38.8423,11984400.0],["2015-04-14",39.0415,39.0931,38.6358,38.8939,13259700.0],["2015-04-15",39.0415,39.3734,38.9087,39.248,19041100.0],["2015-04-16",39.816,40.17,39.6832,39.8455,38345600.0],["2015-04-17",39.4693,39.9045,39.0562,39.1447,23287000.0],["2015-04-20",39.3144,39.5135,39.1595,39.2406,14730000.0],["2015-04-21",39.3513,39.4324,38.5399,38.7096,19554400.0],["2015-04-22",38.7391,39.3734,38.6137,39.1669,14873400.0],["2015-04-23",39.1005,39.3882,38.9603,39.2554,13049600.0],["2015-04-24",39.2111,39.2554,38.9825,39.0193,10150500.0],["2015-04-27",39.0046,39.3808,38.9308,38.9456,15613000.0],["2015-04-28",38.8497,39.1669,38.5399,39.1079,14134500.0],["2015-04-29",38.8349,39.8233,38.8054,39.6537,22542400.0],["2015-04-30",39.6463,39.8086,39.0341,39.3291,19420600.0],["2015-05-01",39.5652,39.7127,39.3218,39.6537,13147600.0],["2015-05-04",39.7201,40.0225,39.6389,39.9561,15670100.0],["2015-05-05",39.8233,40.052,39.2775,39.3513,20669100.0],["2015-05-06",39.5062,39.757,38.6137,38.9604,19414800.0],["2015-05-07",38.8274,39.455,38.6945,39.359,14954200.0],["2015-05-08",39.5362,39.9497,39.3516,39.8832,17333500.0],["2015-05-11",39.8094,39.9866,39.7208,39.8463,13896800.0],["2015-05-12",39.6248,39.8537,39.3,39.6765,13336900.0],["2015-05-13",39.6617,40.1342,39.4845,40.0161,15810400.0],["2015-05-14",40.1859,40.4074,40.1121,40.3114,14250800.0],["2015-05-15",40.3041,40.3188,39.8906,40.0457,10377200.0],["2015-05-18",40.0087,40.5329,39.994,40.3631,11717600.0],["2015-05-19",40.4517,40.8799,40.4222,40.8504,18207400.0],["2015-05-20",40.8061,40.8283,40.4222,40.5256,13954600.0],["2015-05-21",40.3779,40.6806,40.3188,40.4886,11799200.0],["2015-05-22",40.4443,40.8504,40.3705,40.5846,12652000.0],["2015-05-26",40.4222,40.4886,39.8758,40.0457,16564500.0],["2015-05-27",40.1195,40.592,40.0161,40.5108,13699400.0],["2015-05-28",40.4739,40.4739,40.0309,40.2745,13380900.0],["2015-05-29",40.2081,40.2302,39.7725,39.9275,13841400.0],["2015-06-01",40.3705,40.6437,40.1933,40.2007,18156300.0],["2015-06-02",40.1638,40.6215,39.9644,40.4,17765400.0],["2015-06-03",40.6363,41.3598,40.6141,41.0719,21240500.0],["2015-06-04",40.939,41.3451,40.7249,40.8504,18517600.0],["2015-06-05",41.3598,41.7733,41.2269,41.5223,26500400.0],["2015-06-08",41.5296,41.7142,41.0867,41.0867,14961600.0],["2015-06-09",41.0276,41.6108,40.7692,41.3451,15193100.0],["2015-06-10",41.5444,42.2384,41.478,42.0981,21275600.0],["2015-06-11",42.231,42.4525,42.0317,42.2384,19187100.0],["2015-06-12",42.0907,42.2679,41.8397,42.1646,13860600.0],["2015-06-15",41.8028,42.0391,41.4263,41.825,17698400.0],["2015-06-16",41.729,42.1793,41.6109,42.135,13563800.0],["2015-06-17",42.135,42.1941,41.6256,41.7437,17801900.0],["2015-06-18",41.8323,41.9948,41.3303,41.9062,18739300.0],["2015-06-19",41.7216,41.9431,41.4706,41.5149,18840500.0],["2015-06-22",41.98,42.2384,41.9062,42.0464,13011600.0],["2015-06-23",42.2901,42.5559,42.172,42.3713,16216100.0],["2015-06-24",41.8323,42.076,41.7142,41.8323,19235500.0],["2015-06-25",42.076,42.1277,41.478,41.4854,12176200.0],["2015-06-26",41.6921,41.825,41.4189,41.5961,12148300.0],["2015-06-29",40.6363,41.0645,40.496,40.5182,22260400.0],["2015-06-30",40.9907,41.1088,40.4665,40.7839,17737400.0],["2015-07-01",41.3525,41.3525,40.784,41.1088,17606100.0],["2015-07-02",40.9242,41.2343,40.6585,40.8799,12062800.0],["2015-07-06",40.4517,40.7913,40.2376,40.6658,12706200.0],["2015-07-07",40.5846,40.6437,39.1523,40.2376,32011200.0],["2015-07-08",39.7282,39.7282,38.9603,38.9825,26169400.0],["2015-07-09",39.7503,39.9792,39.5731,39.6543,23540400.0],["2015-07-10",40.2745,40.4517,40.0899,40.2819,16578700.0],["2015-07-13",40.6363,41.1162,40.6363,41.0054,18803900.0],["2015-07-14",40.8799,41.4336,40.7839,41.2786,18174900.0],["2015-07-15",41.537,41.9283,41.3081,41.6847,20470500.0],["2015-07-16",42.7478,43.3016,42.6076,43.2573,41084000.0],["2015-07-17",43.213,43.4788,43.0727,43.3754,21055300.0],["2015-07-20",43.5304,43.7815,43.2868,43.4492,16016600.0],["2015-07-21",43.4123,43.7889,43.4123,43.6338,21541700.0],["2015-07-22",43.6486,44.6896,43.5821,44.5493,30156200.0],["2015-07-23",44.5124,44.9997,44.0989,44.2023,29432300.0],["2015-07-24",44.0768,44.1285,43.0653,43.3385,24760800.0],["2015-07-27",42.7478,43.0653,42.4008,42.7921,20378400.0],["2015-07-28",43.1539,43.1908,42.6592,43.0948,12566700.0],["2015-07-29",43.2351,43.6707,43.1391,43.5009,14460800.0],["2015-07-30",43.3975,43.6339,43.0797,43.5083,11202100.0],["2015-07-31",43.4418,43.4787,43.1314,43.1979,12529300.0],["2015-08-03",43.3162,43.3531,42.8211,43.1832,10508700.0],["2015-08-04",43.1314,43.5009,43.0723,43.2053,10984500.0],["2015-08-05",43.5526,43.7817,43.3014,43.4048,10631000.0],["2015-08-06",43.464,43.5674,42.7841,42.9319,14707400.0],["2015-08-07",42.991,43.3088,42.4442,42.7915,11934000.0],["2015-08-10",43.0502,43.4787,43.0132,43.4048,10812200.0],["2015-08-11",42.8654,43.0428,42.2965,42.592,18897600.0],["2015-08-12",42.0748,42.2964,40.8703,42.0526,27428700.0],["2015-08-13",42.1413,42.5625,41.7496,42.363,15837900.0],["2015-08-14",42.2521,42.6511,42.2521,42.5551,8864000.0],["2015-08-17",42.2373,42.7472,42.1117,42.6881,11139200.0],["2015-08-18",42.6142,42.7989,42.4147,42.5255,11593200.0],["2015-08-19",42.2521,42.5034,41.794,42.1191,17673200.0],["2015-08-20",41.4023,41.6092,40.8851,40.8851,28455500.0],["2015-08-21",40.1979,40.6782,39.592,39.6067,33437500.0],["2015-08-24",36.3037,38.8161,34.8037,37.1978,37767000.0],["2015-08-25",38.9417,38.9786,36.8579,36.8579,27809200.0],["2015-08-26",37.9885,38.7052,37.1313,38.6313,30721900.0],["2015-08-27",39.3038,39.6215,38.6831,39.4885,26467300.0],["2015-08-28",39.2299,39.5772,39.0304,39.3703,17205400.0],["2015-08-31",39.2594,39.6511,38.9565,39.5181,20629000.0],["2015-09-01",38.72,38.72,37.1609,37.6412,28621600.0],["2015-09-02",38.284,38.4466,37.6781,38.2397,17515800.0],["2015-09-03",38.3949,38.9491,38.1215,38.2693,15708700.0],["2015-09-04",37.7816,37.9072,37.0352,37.3825,19054500.0],["2015-09-08",37.9811,38.3358,37.7003,38.1658,17160200.0],["2015-09-09",38.72,38.8826,37.486,37.5968,16930900.0],["2015-09-10",37.3604,38.055,37.1609,37.7372,17467000.0],["2015-09-11",37.6929,37.7964,37.4121,37.7594,12001800.0],["2015-09-14",37.7446,37.8185,37.4491,37.6707,11427000.0],["2015-09-15",37.8185,38.6387,37.7299,38.4245,17858900.0],["2015-09-16",38.6166,38.9491,38.2693,38.8604,17369500.0],["2015-09-17",38.8752,39.1634,37.9663,38.1658,24075200.0],["2015-09-18",37.4638,37.5673,37.0279,37.1609,33404600.0],["2015-09-21",37.5525,37.7594,37.2126,37.4712,14936600.0],["2015-09-22",36.9096,37.2791,36.8431,37.2274,19610600.0],["2015-09-23",37.2422,37.4269,36.9096,37.0353,13680200.0],["2015-09-24",36.6953,36.7619,36.0229,36.3037,32241000.0],["2015-09-25",37.0722,37.4786,36.8505,37.353,22341800.0],["2015-09-28",37.4121,37.4638,36.1707,36.2298,21919800.0],["2015-09-29",36.2446,36.5402,35.816,36.2077,16485000.0],["2015-09-30",36.8062,36.8284,36.1338,36.6584,17629000.0],["2015-10-01",36.518,36.9466,36.3702,36.8653,16291000.0],["2015-10-02",35.8456,36.8579,35.2544,36.8579,27320900.0],["2015-10-05",37.2422,37.9367,37.1978,37.8037,14881200.0],["2015-10-06",37.7225,38.055,37.5599,37.7299,12602100.0],["2015-10-07",38.0402,38.3136,37.6042,37.922,16572000.0],["2015-10-08",37.752,38.3062,37.5008,38.1658,16903000.0],["2015-10-09",38.2914,38.4392,37.6338,37.9663,14341200.0],["2015-10-12",37.9515,38.0476,37.5968,37.8924,11187000.0],["2015-10-13",37.5747,38.2102,37.5599,37.8407,13337900.0],["2015-10-14",37.7373,37.8481,37.2274,37.4786,22288000.0],["2015-10-15",38.2988,39.2964,37.7742,39.1412,31023100.0],["2015-10-16",39.4146,39.4294,38.8457,38.9343,17569200.0],["2015-10-19",38.6905,39.2964,38.6683,39.0599,13616200.0],["2015-10-20",39.0599,39.3112,38.8678,39.0451,11195800.0],["2015-10-21",39.156,39.2816,38.2693,38.2841,15577800.0],["2015-10-22",38.5574,39.0673,38.5353,38.8013,22320500.0],["2015-10-23",39.1634,39.6585,39.1264,39.6363,19927100.0],["2015-10-26",39.3333,39.5994,38.9786,39.2447,14530700.0],["2015-10-27",38.9491,39.0969,38.6018,38.8752,13232400.0],["2015-10-28",39.0599,40.6117,38.9491,40.4417,23403900.0],["2015-10-29",40.3086,40.7228,39.6577,39.6873,23153900.0],["2015-10-30",39.7539,39.8057,39.1474,39.3249,18430200.0],["2015-11-02",39.532,39.9758,39.4507,39.8131,11999700.0],["2015-11-03",39.6134,40.2272,39.5838,40.0571,13518300.0],["2015-11-04",40.2125,40.3086,39.6873,39.8131,16985200.0],["2015-11-05",39.7761,40.2346,39.7539,40.0497,13632500.0],["2015-11-06",41.2479,41.7582,41.0408,41.3219,21654400.0],["2015-11-09",41.3588,41.5585,40.7302,41.2035,19921800.0],["2015-11-10",41.0704,41.5437,40.6784,41.2701,17657400.0],["2015-11-11",41.5068,41.5216,40.5157,40.6045,15834000.0],["2015-11-12",40.3234,40.3234,39.532,39.5394,17735000.0],["2015-11-13",39.3249,39.6282,38.9551,39.3249,16828800.0],["2015-11-16",39.1696,39.7095,38.822,39.7095,14896600.0],["2015-11-17",39.8574,40.1015,39.3693,39.5616,14845300.0],["2015-11-18",39.8279,40.7006,39.7613,40.6636,19100300.0],["2015-11-19",40.5897,40.9003,40.4861,40.7228,11997500.0],["2015-11-20",40.9521,40.9521,40.3456,40.4935,14896000.0],["2015-11-23",40.4343,40.5601,40.0497,40.1459,14547100.0],["2015-11-24",39.7983,40.316,39.7243,40.0719,12950900.0],["2015-11-25",40.1533,40.1829,39.7613,39.998,9859400.0],["2015-11-27",39.9832,40.2125,39.7317,40.0941,5483300.0],["2015-11-30",40.1903,40.279,39.9166,40.0054,14603100.0],["2015-12-01",40.2346,40.6118,40.1237,40.5897,11856000.0],["2015-12-02",40.671,40.6932,39.961,40.0423,15288800.0],["2015-12-03",40.2494,40.3826,39.4581,39.5764,19750000.0],["2015-12-04",39.6873,40.9225,39.5838,40.745,21464100.0],["2015-12-07",40.5083,40.5896,39.8722,40.2346,15077300.0],["2015-12-08",39.8205,39.9462,39.3323,39.4876,14785500.0],["2015-12-09",39.2362,39.7983,38.6889,39.0587,19903700.0],["2015-12-10",39.1178,39.3767,38.5853,38.9403,16333800.0],["2015-12-11",38.4152,38.6149,37.4759,37.8013,24093500.0],["2015-12-14",37.8235,38.2599,37.3502,37.7939,21586800.0],["2015-12-15",38.3486,39.0513,38.3486,38.8442,21642300.0],["2015-12-16",39.2288,39.9462,38.6815,39.8648,26044800.0],["2015-12-17",39.9462,40.0867,38.9847,39.0809,17179600.0],["2015-12-18",38.7998,38.9625,37.8383,37.8753,25509600.0],["2015-12-21",38.2451,38.393,37.7792,38.3043,16929000.0],["2015-12-22",38.4522,38.5557,38.0084,38.467,13241300.0],["2015-12-23",38.6815,38.9329,38.5188,38.9255,14950200.0],["2015-12-24",38.8146,39.177,38.7924,38.9847,4671200.0],["2015-12-28",38.8812,38.8812,38.43,38.7406,8761700.0],["2015-12-29",39.0217,39.3619,39.0069,39.1844,10155100.0],["2015-12-30",39.0809,39.1548,38.6445,38.6815,8763300.0],["2015-12-31",38.5114,38.748,38.2747,38.2747,11281800.0],["2016-01-04",37.5351,37.8605,37.1209,37.8161,23440200.0],["2016-01-05",38.1194,38.1711,37.2836,37.6164,17444900.0],["2016-01-06",37.0543,37.4093,36.8029,37.0691,22501800.0],["2016-01-07",36.2925,36.5218,35.1314,35.1757,37902900.0],["2016-01-08",36.0411,36.0485,34.0441,34.1181,30643000.0],["2016-01-11",34.4361,34.7542,33.9702,34.6506,26284600.0],["2016-01-12",35.1314,35.1314,34.2216,34.6728,26310000.0],["2016-01-13",34.9982,35.0204,33.2601,33.4229,27925800.0],["2016-01-14",33.593,33.8888,32.9643,33.5634,30129500.0],["2016-01-15",31.4407,32.3135,30.9526,31.4111,52452600.0],["2016-01-19",31.6922,31.8919,30.8121,31.0191,39032700.0],["2016-01-20",29.9689,30.3461,29.1701,29.9467,49905400.0],["2016-01-21",29.9615,30.6123,29.6065,29.6952,34976700.0],["2016-01-22",30.3609,30.5828,30.1908,30.3683,30187200.0],["2016-01-25",30.1834,30.2943,29.1775,29.2515,31924000.0],["2016-01-26",29.2885,30.1686,29.2145,29.9541,23508400.0],["2016-01-27",29.8579,30.8342,29.7544,29.9985,28274800.0],["2016-01-28",30.5094,30.6501,29.6726,29.9096,23212800.0],["2016-01-29",30.2132,31.5388,30.1984,31.5314,36107600.0],["2016-02-01",31.3684,31.7165,31.1019,31.4573,22860300.0],["2016-02-02",30.9982,30.9982,29.8281,29.9318,31460900.0],["2016-02-03",30.1022,30.1466,28.1694,29.8874,43680300.0],["2016-02-04",29.7023,30.7834,29.6578,30.2058,26732600.0],["2016-02-05",30.3761,30.6872,29.2876,29.5171,23599700.0],["2016-02-08",28.984,29.0136,27.5325,27.9991,35237100.0],["2016-02-09",27.3474,28.1916,27.1623,27.7769,39767200.0],["2016-02-10",28.51,28.9469,27.6806,27.7029,33390000.0],["2016-02-11",26.6587,26.7772,25.5628,25.9034,48945600.0],["2016-02-12",26.6809,28.0435,26.6439,27.7991,38120400.0],["2016-02-16",28.5767,29.0432,28.3767,28.7988,31802500.0],["2016-02-17",29.4061,29.8356,29.2506,29.4579,29133500.0],["2016-02-18",29.569,29.6134,28.5989,28.821,24107700.0],["2016-02-19",28.747,28.9247,28.1842,28.8729,22426000.0],["2016-02-22",29.3764,29.5986,29.1024,29.2654,22028600.0],["2016-02-23",28.9692,29.021,28.1694,28.3027,26234200.0],["2016-02-24",27.7251,28.2731,27.1104,28.2064,25912400.0],["2016-02-25",28.3101,28.6211,28.1472,28.5989,19889500.0],["2016-02-26",28.9247,29.6356,28.7026,29.2506,23757400.0],["2016-02-29",29.1987,29.4727,28.7692,28.7692,22268700.0],["2016-03-01",28.9914,30.5761,28.9543,30.5613,30606800.0],["2016-03-02",30.5391,31.287,30.428,31.2648,28383800.0],["2016-03-03",31.2055,31.7461,31.0204,31.7165,21835200.0],["2016-03-04",31.8942,32.2793,31.4499,31.7165,28071000.0],["2016-03-07",31.3684,31.7905,31.1611,31.5536,22134600.0],["2016-03-08",31.2129,31.3314,30.3539,30.3984,26265000.0],["2016-03-09",30.6279,30.6798,30.0873,30.4724,18573900.0],["2016-03-10",30.813,31.2129,30.0725,30.6353,21139800.0],["2016-03-11",31.3018,31.8498,30.9241,31.835,21068500.0],["2016-03-14",31.5906,31.7757,31.2574,31.598,15332700.0],["2016-03-15",31.2944,31.561,31.0796,31.5388,13784700.0],["2016-03-16",31.1981,31.8794,30.7316,31.2722,22981000.0],["2016-03-17",31.0944,31.7905,30.6427,31.7313,24262800.0],["2016-03-18",32.1608,32.5607,32.0275,32.2422,30801900.0],["2016-03-21",32.1608,32.7754,32.0275,32.2867,16226400.0],["2016-03-22",32.0423,32.3089,31.7757,32.1238,14885100.0],["2016-03-23",32.0497,32.2126,31.3092,31.3758,23989200.0],["2016-03-24",30.9389,31.0574,30.3835,31.0574,22723400.0],["2016-03-28",31.1759,31.2351,30.8649,31.0426,13062400.0],["2016-03-29",30.9389,30.9389,30.465,30.8945,18160100.0],["2016-03-30",31.087,31.5388,30.9908,31.013,14763200.0],["2016-03-31",30.976,31.3536,30.7982,30.9167,15661700.0],["2016-04-01",30.7464,31.5462,30.5835,31.4499,17749500.0],["2016-04-04",31.3684,31.6202,31.087,31.1463,14376300.0],["2016-04-05",30.6946,31.0278,30.4502,30.739,17867800.0],["2016-04-06",30.7538,31.0204,30.502,30.9982,16169900.0],["2016-04-07",30.5835,30.7168,29.5838,29.8208,22618000.0],["2016-04-08",30.2577,30.5687,29.8948,29.9689,14676100.0],["2016-04-11",30.1688,30.739,30.1466,30.4502,21083700.0],["2016-04-12",30.5687,31.0722,30.4502,31.0278,19888700.0],["2016-04-13",31.5091,32.9457,31.5091,32.768,33135400.0],["2016-04-14",32.6866,33.5382,32.5977,33.3086,26885100.0],["2016-04-15",34.3972,34.4786,33.0272,33.2642,39168600.0],["2016-04-18",32.8939,33.5086,32.7384,33.4049,22929900.0],["2016-04-19",33.6344,34.0121,33.4937,33.7899,18833300.0],["2016-04-20",33.8714,34.6193,33.864,34.6119,21645700.0],["2016-04-21",34.649,34.7674,34.2343,34.5083,21538600.0],["2016-04-22",34.5749,35.0636,34.5231,34.7822,17425900.0],["2016-04-25",34.5305,34.7526,34.1676,34.5749,13480500.0],["2016-04-26",34.5897,34.9229,34.375,34.8785,15573600.0],["2016-04-27",34.723,35.4265,34.6489,35.0488,19444700.0],["2016-04-28",34.6856,35.2342,34.5077,34.6411,18399500.0],["2016-04-29",34.4854,34.7375,34.1444,34.3075,23922700.0],["2016-05-02",34.5003,34.7152,34.0258,34.604,13802500.0],["2016-05-03",33.9295,33.9739,33.3438,33.7812,21186200.0],["2016-05-04",33.2697,33.3735,32.7434,33.1066,24310500.0],["2016-05-05",33.1956,33.418,32.736,32.7878,14912000.0],["2016-05-06",32.4765,32.9287,32.4098,32.9213,17632500.0],["2016-05-09",32.8472,33.0695,32.3579,32.5358,14251900.0],["2016-05-10",32.8694,33.2845,32.6989,33.24,13608900.0],["2016-05-11",33.1066,33.6403,32.9583,32.9658,15997900.0],["2016-05-12",33.24,33.4847,32.4469,32.6174,15551500.0],["2016-05-13",32.6025,33.0399,31.8761,31.9576,19433500.0],["2016-05-16",31.9576,32.2467,31.8316,31.9872,17158400.0],["2016-05-17",31.9279,32.5358,31.7352,32.395,19943000.0],["2016-05-18",32.432,34.2037,32.432,34.0036,37645200.0],["2016-05-19",33.8034,34.1444,33.0844,33.4031,23036100.0],["2016-05-20",33.67,33.8776,33.203,33.2845,19610200.0],["2016-05-23",33.2475,33.4921,33.0399,33.4402,15050500.0],["2016-05-24",33.6922,34.2408,33.5885,33.9962,18976500.0],["2016-05-25",34.2408,35.286,34.2408,34.7968,23944600.0],["2016-05-26",34.8709,34.9302,34.1519,34.1815,16956600.0],["2016-05-27",34.2779,34.5966,34.1593,34.5299,13854500.0],["2016-05-31",34.7523,34.7671,34.3298,34.5225,21404000.0],["2016-06-01",34.1296,34.8338,33.7145,34.7968,17212500.0],["2016-06-02",34.7375,34.8857,34.5447,34.819,15483800.0],["2016-06-03",33.4402,33.8034,32.8027,33.6478,36961500.0],["2016-06-06",33.6478,34.2927,33.5143,33.9072,17321400.0],["2016-06-07",34.1296,34.1741,33.7367,33.759,12089800.0],["2016-06-08",33.7145,34.0258,33.581,33.7738,13147300.0],["2016-06-09",33.4921,33.5143,33.0992,33.3661,17069000.0],["2016-06-10",32.8175,32.9139,32.3801,32.5432,23071100.0],["2016-06-13",32.0466,32.6618,31.9872,31.9947,20612100.0],["2016-06-14",31.9057,32.2764,30.7789,31.1051,27621300.0],["2016-06-15",31.3571,31.7945,31.1125,31.1422,21934200.0],["2016-06-16",30.8456,31.2682,30.5046,31.2237,19904800.0],["2016-06-17",31.4609,31.8316,31.2459,31.4906,25113400.0],["2016-06-20",32.217,32.6544,31.713,31.7278,20244000.0],["2016-06-21",32.0021,32.0317,31.4832,31.8167,14714900.0],["2016-06-22",31.7797,32.1948,31.6092,31.6388,18087600.0],["2016-06-23",32.2541,32.988,32.2245,32.9584,25703000.0],["2016-06-24",30.1192,30.6825,29.8449,29.8745,71849800.0],["2016-06-27",29.3408,29.3853,28.3993,28.5254,53380200.0],["2016-06-28",29.5113,30.1192,29.0591,29.9783,38605600.0],["2016-06-29",30.4972,31.2756,30.3193,31.2237,34004100.0],["2016-06-30",31.6388,31.7278,30.8975,31.4239,34485400.0],["2016-07-01",31.3571,31.6462,31.1125,31.2608,19399600.0],["2016-07-05",30.6751,30.7641,29.9635,30.2304,25571100.0],["2016-07-06",29.7633,30.4527,29.6744,30.4379,27713900.0],["2016-07-07",30.6381,31.1792,30.4602,30.6084,24585500.0],["2016-07-08",30.9865,31.3349,30.8605,31.1199,29468600.0],["2016-07-11",31.4239,31.6907,31.3497,31.3497,19752600.0],["2016-07-12",31.7426,32.2319,31.6981,32.2022,23803600.0],["2016-07-13",32.1207,32.3801,31.8909,32.1207,20488200.0],["2016-07-14",32.899,33.1882,32.7063,32.9509,37093600.0],["2016-07-15",32.9509,33.3809,32.5062,32.862,29198800.0],["2016-07-18",32.8249,33.2845,32.7953,33.0399,18683900.0],["2016-07-19",32.7582,33.1288,32.6618,32.8768,15297300.0],["2016-07-20",33.0102,33.1363,32.7656,32.9658,16547100.0],["2016-07-21",32.988,33.1363,32.6989,32.7137,14924900.0],["2016-07-22",32.6915,32.8842,32.4913,32.8397,12764200.0],["2016-07-25",32.8472,32.8842,32.5506,32.647,14391400.0],["2016-07-26",32.5655,32.7953,32.5432,32.7285,16152500.0],["2016-07-27",32.7656,33.1437,32.7137,32.8323,17814200.0],["2016-07-28",32.7356,32.8621,32.4975,32.7951,13239600.0],["2016-07-29",32.6389,32.8547,32.5571,32.5943,13773700.0],["2016-08-01",32.6761,32.7505,32.1702,32.3041,14794400.0],["2016-08-02",32.1627,32.4603,31.6196,31.9842,20089100.0],["2016-08-03",31.9395,32.691,31.8875,32.6538,14708300.0],["2016-08-04",32.5422,32.7654,32.4826,32.6166,11747900.0],["2016-08-05",33.2043,34.0227,33.1151,34.0153,28566800.0],["2016-08-08",34.0971,34.3426,33.8367,34.1938,16861600.0],["2016-08-09",34.1864,34.3054,33.9781,34.1492,12203800.0],["2016-08-10",34.0748,34.1492,33.7698,33.8144,16566700.0],["2016-08-11",33.859,34.1566,33.6954,34.0227,14819400.0],["2016-08-12",33.7846,33.926,33.6433,33.9111,12472900.0],["2016-08-15",34.0897,34.5956,34.0897,34.5138,12252700.0],["2016-08-16",34.4096,34.8113,34.3278,34.6849,15202100.0],["2016-08-17",34.603,34.8188,34.5063,34.6923,17899300.0],["2016-08-18",34.6477,34.7444,34.3798,34.5956,14190300.0],["2016-08-19",34.4765,34.6625,34.2385,34.6179,12207600.0],["2016-08-22",34.5361,34.7816,34.4096,34.7146,11007500.0],["2016-08-23",34.8932,35.0122,34.6625,34.6625,13345500.0],["2016-08-24",34.6923,35.0569,34.6254,34.7146,16054400.0],["2016-08-25",34.603,34.8337,34.5733,34.7593,16520200.0],["2016-08-26",34.8411,35.1461,34.7444,35.0494,23338500.0],["2016-08-29",35.109,35.481,35.0494,35.161,16700000.0],["2016-08-30",35.161,35.6595,35.1313,35.6372,17519800.0],["2016-08-31",35.6818,35.8455,35.1536,35.5181,20826600.0],["2016-09-01",35.5777,35.7339,34.789,35.2354,19403900.0],["2016-09-02",35.3396,35.4958,34.975,35.347,16293000.0],["2016-09-06",35.347,35.4512,34.7072,35.1833,17649500.0],["2016-09-07",34.9676,35.4437,34.8634,35.3247,13610600.0],["2016-09-08",35.3098,35.7636,35.2057,35.5553,15856400.0],["2016-09-09",35.6372,35.8381,35.0941,35.0941,20468100.0],["2016-09-12",34.6997,35.6148,34.4691,35.5553,22074800.0],["2016-09-13",34.8932,35.1833,34.6774,34.9081,19885000.0],["2016-09-14",34.8858,35.2949,34.7295,34.7816,19778400.0],["2016-09-15",34.7816,35.2057,34.6625,35.0271,14133200.0],["2016-09-16",34.67,34.8113,34.4021,34.5286,24820800.0],["2016-09-19",34.6849,35.1461,34.603,34.6625,12759700.0],["2016-09-20",34.9973,35.1089,34.5584,34.6253,13749400.0],["2016-09-21",34.9676,35.1759,34.4393,34.8932,16605200.0],["2016-09-22",34.9601,35.1908,34.7816,35.0494,16247600.0],["2016-09-23",34.9825,35.3098,34.8485,35.0792,14793500.0],["2016-09-26",34.603,34.6923,34.0971,34.1418,22646700.0],["2016-09-27",33.8665,34.5807,33.5986,34.4989,16165700.0],["2016-09-28",34.6551,34.9006,34.298,34.8709,15871600.0],["2016-09-29",34.8188,35.2652,33.7846,34.0748,28066800.0],["2016-09-30",34.4691,35.3396,34.2682,35.1387,25563100.0],["2016-10-03",34.9825,35.161,34.8039,34.9899,13819800.0],["2016-10-04",35.042,36.0315,35.0271,35.5256,25542000.0],["2016-10-05",35.719,36.3663,35.719,36.1952,18173400.0],["2016-10-06",36.3291,36.5225,35.9868,36.5076,15721000.0],["2016-10-07",36.4556,36.7606,36.2175,36.6639,16584000.0],["2016-10-10",36.7978,37.1698,36.7308,36.8648,14022700.0],["2016-10-11",36.6639,36.9392,36.2249,36.4481,16033300.0],["2016-10-12",36.4333,36.6193,36.2026,36.2324,14407300.0],["2016-10-13",35.6521,36.2175,35.3694,36.0613,22302200.0],["2016-10-14",36.902,37.1624,36.0017,36.1654,28291800.0],["2016-10-17",36.1505,36.5597,36.0166,36.158,16655000.0],["2016-10-18",36.5895,36.6713,36.3142,36.4481,18159900.0],["2016-10-19",36.5374,36.9838,36.4779,36.8127,14663600.0],["2016-10-20",36.7978,37.1252,36.6118,36.8871,13522600.0],["2016-10-21",36.5076,36.9243,36.4407,36.8796,12728600.0],["2016-10-24",37.0656,37.1103,36.8424,36.8871,10753500.0],["2016-10-25",36.8201,37.0582,36.6788,36.8945,9790500.0],["2016-10-26",36.6564,37.2442,36.6118,37.207,13960000.0],["2016-10-27",37.4376,37.646,37.1252,37.1475,19181400.0],["2016-10-28",37.1847,37.2888,36.4184,36.8722,17780300.0],["2016-10-31",37.0061,37.0954,36.5597,36.5672,15173400.0],["2016-11-01",36.7532,36.954,36.0092,36.4109,20691100.0],["2016-11-02",36.1803,36.2547,35.8306,36.1133,15824100.0],["2016-11-03",36.2253,36.5687,35.8446,35.9715,16224300.0],["2016-11-04",35.9118,36.4268,35.6057,35.9566,14152500.0],["2016-11-07",36.7702,37.2031,36.7329,37.1882,19357600.0],["2016-11-08",36.8896,37.345,36.606,37.2554,17548300.0],["2016-11-09",37.3748,38.7707,36.927,38.5094,59210400.0],["2016-11-10",38.8528,40.4577,38.6214,40.0173,52067300.0],["2016-11-11",39.3828,39.6814,38.5169,39.435,41858600.0],["2016-11-14",39.5918,40.9727,39.5619,40.816,43113100.0],["2016-11-15",40.3009,41.4057,40.0919,41.3907,33433800.0],["2016-11-16",40.4651,41.0548,40.4651,40.7787,24200100.0],["2016-11-17",40.7563,41.7864,40.5771,41.3907,24579000.0],["2016-11-18",41.3385,41.6819,41.0399,41.3982,24990000.0],["2016-11-21",41.7714,41.7938,41.1593,41.4579,20410400.0],["2016-11-22",41.5475,41.9133,41.3758,41.8759,21975900.0],["2016-11-23",42.0252,42.4209,41.6595,42.3163,19906300.0],["2016-11-25",42.2492,42.3985,41.9431,42.3835,11488200.0],["2016-11-28",41.6968,42.0625,41.3758,41.4057,23645000.0],["2016-11-29",41.4281,41.7565,41.2937,41.443,15725400.0],["2016-11-30",41.973,42.3387,41.8461,42.0924,24395100.0],["2016-12-01",42.3761,42.9732,42.2044,42.7493,27592500.0],["2016-12-02",42.697,42.7269,41.749,41.8162,25110300.0],["2016-12-05",42.2566,42.9434,42.2342,42.7567,24404500.0],["2016-12-06",43.2793,43.3539,42.5477,43.2345,21487500.0],["2016-12-07",43.2121,44.1601,43.2121,44.0854,30517600.0],["2016-12-08",44.3392,45.3843,44.078,44.8991,32536000.0],["2016-12-09",44.7572,44.9513,44.2049,44.817,22804900.0],["2016-12-12",44.3765,44.8543,43.9436,44.4512,21879400.0],["2016-12-13",44.5109,44.7647,43.8615,44.6303,22014500.0],["2016-12-14",44.0108,45.3843,43.9138,44.3766,31399400.0],["2016-12-15",44.8618,45.2499,44.4587,44.9588,22389300.0],["2016-12-16",45.2275,45.2424,44.5184,44.6005,28405900.0],["2016-12-19",44.4064,44.6229,43.9809,44.5333,17654400.0],["2016-12-20",44.7274,45.3843,44.7274,45.3843,23439800.0],["2016-12-21",45.3096,45.4664,44.8991,45.3469,15090200.0],["2016-12-22",45.2798,45.4813,45.0932,45.1529,14571100.0],["2016-12-23",45.1827,45.5336,45.0708,45.5261,9314000.0],["2016-12-27",45.556,45.7575,45.4216,45.6007,9544000.0],["2016-12-28",45.5336,45.6829,44.7722,44.817,17127400.0],["2016-12-29",44.802,44.8767,43.8018,44.3243,17121200.0],["2016-12-30",44.4139,44.6378,44.1825,44.3616,16588500.0],["2017-01-03",45.2947,45.6007,44.6005,45.2275,18322400.0],["2017-01-04",45.3021,46.0038,45.2424,45.8396,16947500.0],["2017-01-05",45.5112,45.8545,44.7199,45.0409,18317900.0],["2017-01-06",45.2947,45.4141,44.8468,45.1976,16778400.0],["2017-01-09",44.8991,45.2648,44.5408,44.9513,14593000.0],["2017-01-10",44.9364,45.4216,44.7498,44.9588,13483300.0],["2017-01-11",44.5333,44.7871,44.2273,44.7572,20737600.0],["2017-01-12",44.4363,44.6527,43.8615,44.2123,22778900.0],["2017-01-13",44.3766,45.026,44.3243,44.5109,21045200.0],["2017-01-17",44.0481,44.2795,43.3166,43.5778,25013800.0],["2017-01-18",43.2867,43.5032,42.6224,42.8389,29276200.0],["2017-01-19",42.9434,42.9956,42.0924,42.294,24932400.0],["2017-01-20",42.5104,42.6373,41.8237,41.8834,27722300.0],["2017-01-23",41.8909,42.0178,41.3684,41.5624,23130200.0],["2017-01-24",41.7714,42.6597,41.5624,42.3537,18416400.0],["2017-01-25",43.2196,43.2345,42.6224,43.0628,21492900.0],["2017-01-26",42.9956,43.2793,42.5851,42.8165,20792700.0],["2017-01-27",42.8389,42.8538,42.3387,42.6299,17074200.0],["2017-01-30",42.182,42.3089,41.6221,42.2566,17537600.0],["2017-01-31",42.0476,42.5179,41.4878,41.6744,29221000.0],["2017-02-01",42.3388,42.5328,41.7117,41.8386,17441500.0],["2017-02-02",41.5392,42.0782,41.3446,41.906,15586800.0],["2017-02-03",42.6995,43.3283,42.3626,43.2385,21404100.0],["2017-02-06",43.0513,43.6801,42.9241,43.1486,15680200.0],["2017-02-07",43.4181,43.4705,42.677,42.8118,13996900.0],["2017-02-08",42.6097,42.6097,42.0258,42.1605,18626600.0],["2017-02-09",42.1605,43.0738,42.1605,42.8642,18054100.0],["2017-02-10",43.2834,43.3807,42.7669,43.1412,14421700.0],["2017-02-13",43.4107,44.4437,43.4107,44.1293,22779800.0],["2017-02-14",44.1667,44.9977,43.9796,44.7881,22359300.0],["2017-02-15",45.0351,45.5666,44.6907,45.2896,22423900.0],["2017-02-16",45.1773,45.2896,44.7357,45.1998,15916600.0],["2017-02-17",44.6907,45.0426,44.4662,45.0426,15120600.0],["2017-02-21",45.1324,45.4318,45.0875,45.327,15812700.0],["2017-02-22",45.0501,45.6265,44.9303,45.3794,16025700.0],["2017-02-23",45.3944,45.5441,45.0875,45.3794,14624400.0],["2017-02-24",44.8255,45.0501,44.2491,44.5859,19900300.0],["2017-02-27",44.5859,45.095,44.4736,44.9303,15711400.0],["2017-02-28",44.6683,44.9827,44.526,44.7731,17237500.0],["2017-03-01",45.8136,46.3676,45.6639,46.0681,26421700.0],["2017-03-02",46.1729,46.3152,45.357,45.3869,17270300.0],["2017-03-03",45.2073,45.8511,45.1624,45.6639,15178600.0],["2017-03-06",45.5142,45.5741,45.1099,45.1249,14979400.0],["2017-03-07",45.0575,45.4468,44.7506,45.2896,17297800.0],["2017-03-08",46.0831,46.8092,45.7088,45.7462,30724000.0],["2017-03-09",45.9334,46.4799,45.8361,46.0756,21429300.0],["2017-03-10",46.3676,46.4349,45.604,46.0307,17421900.0],["2017-03-13",46.0682,46.2553,45.6489,46.0607,13481500.0],["2017-03-14",45.9109,46.0157,45.5217,45.9933,11819700.0],["2017-03-15",46.1879,46.2478,45.2597,45.5441,20086900.0],["2017-03-16",45.7013,45.9708,45.4917,45.7762,15198300.0],["2017-03-17",45.7837,45.866,45.065,45.1923,32281900.0],["2017-03-20",44.9902,45.1998,44.6084,44.6084,14813800.0],["2017-03-21",45.0126,45.065,43.3807,43.4481,34140400.0],["2017-03-22",42.9765,43.7101,42.5947,43.246,25648500.0],["2017-03-23",43.2385,44.032,43.0663,43.4556,16916500.0],["2017-03-24",43.6652,43.8224,43.1262,43.4705,13504400.0],["2017-03-27",42.5573,43.755,42.3327,43.6652,17257200.0],["2017-03-28",43.5604,44.6608,43.508,44.4811,15391100.0],["2017-03-29",44.5635,44.8255,44.3688,44.4587,13457400.0],["2017-03-30",44.4587,45.5366,44.4362,45.2971,14886200.0],["2017-03-31",45.1474,45.2971,44.7581,44.7806,14407900.0],["2017-04-03",44.8629,44.9827,43.9047,44.6758,15460500.0],["2017-04-04",44.3838,44.8779,44.3165,44.6758,9745600.0],["2017-04-05",45.2896,45.6789,44.5635,44.6084,20295200.0],["2017-04-06",44.4961,45.0875,44.1742,44.833,13806000.0],["2017-04-07",44.4138,44.833,44.3614,44.4886,13449300.0],["2017-04-10",44.4362,44.9003,44.1518,44.3763,12096700.0],["2017-04-11",43.9272,44.2041,43.478,44.1892,15247800.0],["2017-04-12",44.2341,44.264,43.6203,43.7999,15223400.0],["2017-04-13",43.6427,44.7132,43.1786,43.4481,31784400.0],["2017-04-17",43.6876,44.2116,43.3657,44.1592,14657300.0],["2017-04-18",43.8523,44.0844,43.4705,43.7326,16891000.0],["2017-04-19",44.0544,44.2416,43.1187,43.216,18104200.0],["2017-04-20",43.5454,43.9047,43.0813,43.7251,17074800.0],["2017-04-21",43.7026,43.7475,43.1412,43.2085,15255900.0],["2017-04-24",44.3015,44.6982,44.2191,44.4961,24400300.0],["2017-04-25",44.9752,45.5067,44.9153,45.0725,21593500.0],["2017-04-26",44.9453,45.4393,44.8854,44.9902,16058000.0],["2017-04-27",45.0202,45.0277,44.2321,44.5774,14025900.0],["2017-04-28",44.5548,44.7125,44.3222,44.3747,11917100.0],["2017-05-01",44.5773,45.0802,44.4047,44.6299,12879400.0],["2017-05-02",44.6224,44.825,44.2321,44.8175,11471900.0],["2017-05-03",44.6599,45.2829,44.5098,45.2154,12845300.0],["2017-05-04",45.5606,45.7408,45.1028,45.1928,14509800.0],["2017-05-05",45.403,45.4706,45.1103,45.2154,11484300.0],["2017-05-08",45.1478,45.5831,45.1253,45.4105,8458300.0],["2017-05-09",45.5231,45.8158,45.0878,45.2078,13179900.0],["2017-05-10",45.1103,45.5156,45.0352,45.3129,11607300.0],["2017-05-11",45.2229,45.7257,44.9752,45.5606,16314000.0],["2017-05-12",45.3054,45.8609,45.1928,45.8383,15393200.0],["2017-05-15",45.9509,46.3112,45.8533,46.101,14838500.0],["2017-05-16",46.1536,46.9717,46.071,46.9042,21199500.0],["2017-05-17",46.9042,46.9042,44.7875,45.0202,33251400.0],["2017-05-18",44.8326,45.4856,44.3597,45.0953,25142200.0],["2017-05-19",45.343,46.3637,45.2154,45.8609,20266600.0],["2017-05-22",46.0935,46.1986,45.5756,45.8308,11744800.0],["2017-05-23",45.8534,46.4989,45.5831,46.3187,12414300.0],["2017-05-24",46.4163,46.8666,46.2812,46.739,16102700.0],["2017-05-25",46.724,47.0543,46.3713,46.4989,13368600.0],["2017-05-26",46.4388,46.7841,46.2737,46.5889,10850300.0],["2017-05-30",46.3788,46.5889,46.1686,46.2662,12603800.0],["2017-05-31",46.2287,46.2362,44.9376,45.4405,23150500.0],["2017-06-01",45.7032,45.8533,45.1628,45.8458,13922400.0],["2017-06-02",45.2829,46.2361,45.2604,45.8684,13643600.0],["2017-06-05",45.8158,46.3637,45.7558,45.9734,10024900.0],["2017-06-06",45.5456,45.9134,45.3655,45.7933,10764300.0],["2017-06-07",45.9434,46.709,45.8609,46.4463,16056100.0],["2017-06-08",46.4463,47.9024,46.3262,47.4446,25925700.0],["2017-06-09",47.9175,48.593,47.6698,48.3753,31488800.0],["2017-06-12",48.4204,49.0884,48.0901,48.2777,27444400.0],["2017-06-13",48.6981,48.9833,48.2852,48.5555,18749000.0],["2017-06-14",48.2252,48.7281,47.6623,48.578,20791600.0],["2017-06-15",48.2702,48.7431,47.9925,48.1126,15111500.0],["2017-06-16",48.1577,48.2102,47.8199,47.955,19549900.0],["2017-06-19",48.3378,48.7056,48.2327,48.3978,13264800.0],["2017-06-20",48.2702,48.3528,47.97,47.97,12162800.0],["2017-06-21",47.955,48.2327,47.7448,47.91,13532800.0],["2017-06-22",47.7523,47.97,47.5422,47.7523,11344700.0],["2017-06-23",48.0751,48.1727,47.4071,47.5947,16395300.0],["2017-06-26",47.6998,48.1276,47.4446,47.8724,14978000.0],["2017-06-27",48.2177,48.6831,48.0451,48.2102,16416300.0],["2017-06-28",48.7881,49.0584,48.4279,48.9233,24015200.0],["2017-06-29",50.7772,50.8522,49.7339,50.2743,40827200.0],["2017-06-30",50.7097,50.7322,50.0792,50.1993,15832300.0],["2017-07-03",50.4694,51.7229,50.4694,51.235,16488300.0],["2017-07-05",51.2876,51.5878,51.0024,51.3777,17783100.0],["2017-07-06",51.3777,51.6104,50.7172,50.7622,17960700.0],["2017-07-07",51.0624,51.2651,50.6196,50.9724,14735300.0],["2017-07-10",50.8072,51.0699,50.6196,50.7772,12613800.0],["2017-07-11",50.6646,50.7171,49.9891,50.1542,17134600.0],["2017-07-12",50.1092,50.4394,49.944,50.2293,16881700.0],["2017-07-13",50.4019,50.507,50.0566,50.3043,20152000.0],["2017-07-14",49.7789,50.2368,49.1784,50.0792,20742300.0],["2017-07-17",50.1092,50.3644,49.854,50.1617,17498000.0],["2017-07-18",49.869,50.3644,49.7039,50.2068,15965900.0],["2017-07-19",50.4019,50.5595,49.914,50.0641,12687300.0],["2017-07-20",50.0041,50.3193,49.7864,49.8089,14027600.0],["2017-07-21",49.6138,49.869,49.4562,49.5387,14075500.0],["2017-07-24",49.4787,49.8615,49.4712,49.6138,14848400.0],["2017-07-25",50.9874,51.3551,50.8973,51.0624,30833600.0],["2017-07-26",51.3927,51.6704,50.8823,51.0249,19228500.0],["2017-07-27",51.0399,51.5803,50.5595,50.7397,22650200.0],["2017-07-28",50.6046,50.8673,50.2893,50.6121,13604500.0],["2017-07-31",50.9423,51.5278,50.6796,51.3777,23059300.0],["2017-08-01",51.858,52.2559,51.6028,52.2408,22974700.0],["2017-08-02",52.2183,52.2784,51.6554,52.1057,19095600.0],["2017-08-03",51.9775,52.1811,51.2838,51.3743,20937900.0],["2017-08-04",51.872,52.3395,51.8117,52.0153,18148400.0],["2017-08-07",52.1284,52.2264,51.7966,52.0605,12961100.0],["2017-08-08",52.0303,52.6788,51.8946,51.9398,16645900.0],["2017-08-09",51.3668,51.6382,51.2159,51.6005,19195700.0],["2017-08-10",51.2763,51.3743,50.6353,50.6881,19147200.0],["2017-08-11",50.575,50.8766,50.213,50.3714,15172800.0],["2017-08-14",50.9822,51.3743,50.8314,51.1933,15120200.0],["2017-08-15",51.7136,52.0002,51.1858,51.2536,15472000.0],["2017-08-16",51.3894,51.5553,50.8163,51.0576,15064500.0],["2017-08-17",50.756,51.0123,50.1527,50.2206,14487900.0],["2017-08-18",50.0622,50.7937,49.9039,50.2055,13628900.0],["2017-08-21",50.2055,50.3563,49.6626,49.7304,15791100.0],["2017-08-22",49.9868,50.4694,49.9567,50.4091,13247000.0],["2017-08-23",49.9265,50.952,49.9265,50.6956,10031600.0],["2017-08-24",50.8615,51.2084,50.4845,51.0425,11524800.0],["2017-08-25",51.1255,51.4572,51.0576,51.1632,11883100.0],["2017-08-28",51.3366,51.412,50.8465,51.133,10797600.0],["2017-08-29",50.296,51.1028,50.1527,50.8842,12448000.0],["2017-08-30",51.05,51.5704,51.0425,51.2838,9152000.0],["2017-08-31",51.3894,51.4949,51.0877,51.2989,12439300.0],["2017-09-01",51.3592,52.053,51.2612,51.7136,10720600.0],["2017-09-05",51.1028,51.231,50.3412,50.6429,17649500.0],["2017-09-06",50.8691,50.9746,50.4091,50.7635,11849400.0],["2017-09-07",50.8163,50.854,49.5344,49.8134,20307800.0],["2017-09-08",49.7455,50.4619,49.6701,49.8963,13438000.0],["2017-09-11",50.3412,51.1179,50.0471,51.0576,17287000.0],["2017-09-12",51.4422,52.2188,51.3517,51.872,15495400.0],["2017-09-13",51.7966,52.43,51.6231,52.3244,17467300.0],["2017-09-14",52.2942,52.5959,52.1887,52.2113,15022100.0],["2017-09-15",52.1208,52.3169,51.9625,52.0605,18360900.0],["2017-09-18",52.3169,53.4857,52.2339,53.2368,18027800.0],["2017-09-19",53.0106,54.0663,53.0106,53.6516,15466000.0],["2017-09-20",53.825,54.4433,53.4027,53.8853,19788100.0],["2017-09-21",53.8778,54.3906,53.6516,54.1116,11509200.0],["2017-09-22",53.9909,54.0211,53.546,53.8401,10446600.0],["2017-09-25",53.6968,53.923,53.0257,53.4178,10762800.0],["2017-09-26",53.4253,53.7194,53.169,53.4932,11553800.0],["2017-09-27",54.4358,55.024,54.2246,54.5036,18092200.0],["2017-09-28",54.7525,54.941,54.3076,54.7827,13845900.0],["2017-09-29",54.7072,54.9712,54.564,54.8505,12777300.0],["2017-10-02",55.0994,55.7177,54.9787,55.6498,13386300.0],["2017-10-03",55.7856,56.0872,55.6875,55.8987,11925100.0],["2017-10-04",55.9364,56.3586,55.7479,55.8459,12904100.0],["2017-10-05",55.8534,57.256,55.6875,57.0976,19701200.0],["2017-10-06",57.1655,57.3239,56.6301,57.0373,16119900.0],["2017-10-09",57.1806,57.2183,56.6226,56.8488,12830800.0],["2017-10-10",56.8563,56.9619,56.2757,56.6904,13866600.0],["2017-10-11",56.5321,56.8036,56.2983,56.5095,18597900.0],["2017-10-12",57.1731,57.4144,54.4961,54.5715,40166300.0],["2017-10-13",54.3679,54.5489,53.4706,54.3755,30907300.0],["2017-10-16",53.825,54.7299,53.8175,54.1191,21169200.0],["2017-10-17",54.4735,54.8354,54.2925,54.4358,15743800.0],["2017-10-18",54.7902,55.2954,54.7073,55.1371,15126700.0],["2017-10-19",54.5564,55.0013,54.0738,54.9561,12322700.0],["2017-10-20",55.6197,55.7102,55.1823,55.4462,15634600.0],["2017-10-23",55.4085,55.8082,55.3708,55.4462,10821500.0],["2017-10-24",55.7705,56.3662,55.597,55.9816,15260200.0],["2017-10-25",56.1626,56.2757,55.2426,55.5141,17188100.0],["2017-10-26",55.5443,55.9892,55.499,55.6423,13213100.0],["2017-10-27",55.3708,55.7856,55.0541,55.7026,11309900.0],["2017-10-30",55.2049,55.7328,55.1823,55.6348,10556900.0],["2017-10-31",55.7026,55.8685,55.2426,55.4236,11733500.0],["2017-11-01",55.7931,56.1927,55.6574,55.8233,11361900.0],["2017-11-02",55.7629,56.4416,55.2954,56.3586,12997500.0],["2017-11-03",56.2072,56.3359,55.9194,56.0784,10692600.0],["2017-11-06",55.7301,56.0633,55.412,55.8891,12636600.0],["2017-11-07",55.874,56.0406,54.7683,55.0637,17255700.0],["2017-11-08",54.8213,54.9576,54.1625,54.7834,18710600.0],["2017-11-09",54.3139,55.1015,54.1095,54.8516,15496600.0],["2017-11-10",54.9273,55.1773,54.6093,54.7153,12853100.0],["2017-11-13",54.2761,54.6396,54.1322,54.5184,13500600.0],["2017-11-14",54.2609,54.3821,53.799,54.17,13188900.0],["2017-11-15",53.4809,54.579,53.0265,54.3215,17541800.0],["2017-11-16",54.6093,54.7683,54.1549,54.2761,12415600.0],["2017-11-17",53.8898,54.3972,53.7232,54.0186,11813000.0],["2017-11-20",54.3518,54.7532,53.9807,54.5639,10000000.0],["2017-11-21",54.9046,54.9728,54.6244,54.8137,9632100.0],["2017-11-22",54.8668,55.3969,54.7229,54.7229,9146200.0],["2017-11-24",54.8365,54.9198,54.5184,54.5411,4676100.0],["2017-11-27",54.5184,54.7986,54.0034,54.064,12615200.0],["2017-11-28",54.1019,56.0406,53.8671,55.8134,18048300.0],["2017-11-29",56.8963,57.381,56.0785,56.8282,21876400.0],["2017-11-30",57.3507,58.2292,56.9115,57.1766,23179600.0],["2017-12-01",57.3356,57.737,55.874,57.1841,18269800.0],["2017-12-04",58.3277,59.0092,58.0247,58.3882,23151400.0],["2017-12-05",58.2974,58.5245,57.6991,57.9641,16045900.0],["2017-12-06",57.737,57.9339,56.8661,57.1311,16612500.0],["2017-12-07",56.548,57.0402,56.2375,56.7827,19173400.0],["2017-12-08",56.8433,57.3432,56.7752,57.3356,12460900.0],["2017-12-11",57.5098,57.6536,57.1993,57.4416,10461700.0],["2017-12-12",57.5855,58.161,57.1917,57.6688,18381900.0],["2017-12-13",57.5173,57.7975,56.8358,56.9039,20231600.0],["2017-12-14",56.9721,57.1235,55.874,55.98,24778500.0],["2017-12-15",56.3814,56.9115,56.2451,56.6237,37121100.0],["2017-12-18",57.0099,57.5628,57.0024,57.3053,16449300.0],["2017-12-19",57.6309,57.6688,56.5328,56.5707,17655100.0],["2017-12-20",57.0629,57.381,56.5025,56.5404,17644000.0],["2017-12-21",56.7828,57.6158,56.7525,57.4189,14085700.0],["2017-12-22",57.4719,57.5476,56.8358,57.169,12006600.0],["2017-12-26",57.1387,57.3431,56.3586,56.6313,10882100.0],["2017-12-27",56.548,56.8585,56.4344,56.7146,10845100.0],["2017-12-28",56.7297,56.9266,56.6767,56.8585,8759800.0],["2017-12-29",56.9266,57.0175,56.3284,56.3511,10074900.0],["2018-01-02",56.866,56.9342,56.0557,56.3132,15819800.0],["2018-01-03",56.3056,56.601,56.0179,56.4874,14657900.0],["2018-01-04",56.8055,57.6385,56.5404,57.1841,16864900.0],["2018-01-05",57.3356,57.381,56.7676,57.1084,15300500.0],["2018-01-08",56.9266,56.9796,56.2905,56.442,14215700.0],["2018-01-09",56.6162,57.4719,56.5026,57.0327,14209500.0],["2018-01-10",57.328,57.7672,57.0781,57.2901,14008000.0],["2018-01-11",57.5401,57.5703,56.9039,57.222,15459900.0],["2018-01-12",57.4795,58.2822,57.3886,58.1913,16946700.0],["2018-01-16",58.8881,59.403,58.1535,58.3958,26181400.0],["2018-01-17",58.2292,58.8123,57.6309,58.6684,20958400.0],["2018-01-18",58.8123,58.8426,58.3731,58.6079,15420800.0],["2018-01-19",58.7442,59.3576,58.6381,59.297,17814000.0],["2018-01-22",59.2515,59.7514,59.1077,59.5166,11561100.0],["2018-01-23",59.4182,59.7438,59.0395,59.4863,10080000.0],["2018-01-24",59.7968,60.3648,59.5696,60.1679,18108600.0],["2018-01-25",60.4708,60.8798,59.9862,60.1603,16178800.0],["2018-01-26",60.2891,60.645,59.7968,60.645,12807800.0],["2018-01-29",60.6753,61.1145,60.4557,60.5541,14611100.0],["2018-01-30",59.9786,60.2815,59.5318,59.5393,15816900.0],["2018-01-31",59.6605,60.1225,59.2137,59.4333,16266300.0],["2018-02-01",59.2743,60.0013,59.1758,59.9786,12437200.0],["2018-02-02",59.8037,60.1154,58.4578,58.5643,18561200.0],["2018-02-05",57.4237,58.7164,54.8993,55.7129,31087800.0],["2018-02-06",54.3822,57.1728,54.1008,56.8914,32116700.0],["2018-02-07",56.8534,57.8495,56.5113,57.0207,18908400.0],["2018-02-08",57.0815,57.2184,54.5951,54.6483,24941100.0],["2018-02-09",55.5228,56.4808,53.9868,56.0246,26616500.0],["2018-02-12",56.6253,57.4085,56.2451,56.8458,16677700.0],["2018-02-13",56.5264,57.3172,56.382,57.1652,11749100.0],["2018-02-14",57.0511,58.4426,56.823,58.3286,16261300.0],["2018-02-15",58.6859,58.8989,58.0929,58.6099,11066400.0],["2018-02-16",58.397,58.8304,58.2525,58.4122,11644900.0],["2018-02-20",58.2753,58.7239,57.8571,58.1384,12040900.0],["2018-02-21",58.0928,59.6288,58.0928,58.5491,15888800.0],["2018-02-22",58.762,58.914,57.7431,57.994,16049500.0],["2018-02-23",58.1537,58.6327,57.9408,58.6099,12481200.0],["2018-02-26",58.724,59.1117,58.3362,59.0433,17288300.0],["2018-02-27",58.9445,59.2182,58.0548,58.0776,19977200.0],["2018-02-28",58.2449,58.6479,57.3705,57.4009,19329900.0],["2018-03-01",57.4085,57.7431,55.6596,56.0094,23803200.0],["2018-03-02",55.6368,56.1691,54.6559,56.0246,21061200.0],["2018-03-05",55.5608,56.9827,55.2794,56.5873,16814600.0],["2018-03-06",56.9751,57.0207,56.0778,56.3136,14891200.0],["2018-03-07",55.6444,56.3288,55.4011,56.2071,14654900.0],["2018-03-08",56.3744,56.4428,55.6064,56.3516,10878600.0],["2018-03-09",56.9903,58.07,56.7242,57.8723,15939200.0],["2018-03-12",57.7507,58.1917,57.7278,57.8039,13398200.0],["2018-03-13",57.8951,58.1005,56.7698,56.9599,12636600.0],["2018-03-14",57.2412,57.2488,55.7509,55.8649,18485700.0],["2018-03-15",56.1006,56.1691,55.5151,55.7661,13334000.0],["2018-03-16",55.6368,56.3744,55.6216,55.8649,33033700.0],["2018-03-19",55.8649,55.8877,54.6863,55.2794,15131400.0],["2018-03-20",55.5456,55.9106,55.287,55.4467,13113500.0],["2018-03-21",55.6444,56.4732,55.2718,55.7509,16374700.0],["2018-03-22",54.9981,55.1122,53.1276,53.4621,27652300.0],["2018-03-23",53.4697,53.5838,51.5156,51.6296,31458900.0],["2018-03-26",52.5497,53.234,51.9262,53.0591,19156100.0],["2018-03-27",53.4089,53.6979,51.4091,51.9186,21610800.0],["2018-03-28",52.0706,52.4965,51.3483,51.9034,21712000.0],["2018-03-29",52.1011,52.9755,51.3255,51.3255,22621300.0],["2018-04-02",51.9566,52.4965,50.6031,51.4852,29975600.0],["2018-04-03",51.7437,52.2075,51.2646,52.0706,18822600.0],["2018-04-04",51.067,52.8919,50.9833,52.7018,15651300.0],["2018-04-05",53.2796,53.8423,53.1504,53.3937,16120700.0],["2018-04-06",52.8614,53.4469,51.6524,52.1619,21543500.0],["2018-04-09",52.5117,53.9412,52.4584,52.8006,17036500.0],["2018-04-10",54.0248,54.1693,53.4469,53.6142,16022300.0],["2018-04-11",53.2036,53.6827,52.8843,53.1428,15645500.0],["2018-04-12",53.5838,55.1274,53.5838,54.846,24488100.0],["2018-04-13",55.6672,55.7965,53.0971,53.9944,31356000.0],["2018-04-16",54.0552,54.2453,53.0439,53.2796,18877000.0],["2018-04-17",53.7207,53.9336,52.8234,53.0287,18233400.0],["2018-04-18",53.0819,53.5002,52.352,52.4508,15382900.0],["2018-04-19",52.5421,53.6902,52.5421,53.4393,15531600.0],["2018-04-20",53.5306,53.8651,53.0363,53.2264,17629900.0],["2018-04-23",53.2264,53.4317,52.7702,52.831,11596400.0],["2018-04-24",53.0439,53.6979,52.0098,52.5573,16233700.0],["2018-04-25",52.2912,53.0515,51.7437,52.7398,16059700.0],["2018-04-26",52.5497,52.9147,52.39,52.6029,13829700.0],["2018-04-27",52.466,52.8006,52.2683,52.4584,10420100.0],["2018-04-30",52.6181,52.9147,51.8958,51.911,12237900.0],["2018-05-01",51.8882,51.9262,51.2646,51.8958,11602700.0],["2018-05-02",51.6676,52.4813,51.5156,51.6981,15287300.0],["2018-05-03",51.5536,51.8805,50.6031,51.66,16325500.0],["2018-05-04",51.2246,52.1566,51.1634,51.9045,12512000.0],["2018-05-07",52.1566,52.4622,52.0573,52.3323,11801800.0],["2018-05-08",53.2109,54.5861,53.0123,54.2423,23603200.0],["2018-05-09",54.418,55.0063,54.0589,54.9681,15900700.0],["2018-05-10",54.9757,55.7168,54.693,55.4417,11488900.0],["2018-05-11",55.4112,55.9536,55.3577,55.6633,11531400.0],["2018-05-14",55.7168,55.9994,55.3882,55.4799,12615500.0],["2018-05-15",55.3959,55.7855,55.2813,55.5258,12483300.0],["2018-05-16",55.3424,55.5869,54.8611,54.9681,11796000.0],["2018-05-17",54.8,55.0368,54.2958,54.6701,14876000.0],["2018-05-18",54.4409,54.4868,53.3943,53.4477,16160700.0],["2018-05-21",53.9749,54.143,53.7075,53.8068,9798500.0],["2018-05-22",54.0819,54.7694,53.8679,54.3034,14147100.0],["2018-05-23",53.9749,54.0131,52.8901,53.6617,13626700.0],["2018-05-24",53.3561,53.3943,52.3247,52.9512,16553700.0],["2018-05-25",52.6608,52.6608,52.1108,52.2865,16008700.0],["2018-05-29",51.2781,51.5684,49.8112,50.2009,37721400.0],["2018-05-30",50.8502,51.0947,50.537,50.9419,19040500.0],["2018-05-31",50.8426,51.1482,50.2314,50.9495,22633000.0],["2018-06-01",51.5607,51.9733,51.2475,51.4003,14914400.0],["2018-06-04",51.5225,51.7746,51.1864,51.4461,10468900.0],["2018-06-05",51.2475,51.2551,50.7738,51.003,14072700.0],["2018-06-06",51.3468,52.2712,51.2628,52.1261,14862400.0],["2018-06-07",52.6609,52.7143,51.9274,52.2941,16505300.0],["2018-06-08",52.0497,52.3476,51.7746,52.3094,11609500.0],["2018-06-11",52.6532,52.8442,52.0038,52.0344,13941500.0],["2018-06-12",52.149,52.3858,51.5225,51.6524,13737100.0],["2018-06-13",51.8128,52.2636,51.3545,51.4079,17531500.0],["2018-06-14",51.6142,51.6524,50.3842,50.5447,24035400.0],["2018-06-15",50.6669,50.8961,49.8418,50.6821,29314800.0],["2018-06-18",50.2314,51.0412,49.9487,50.9954,13680800.0],["2018-06-19",50.4453,51.1176,50.3842,51.0183,16892800.0],["2018-06-20",51.7364,51.9122,51.2857,51.4767,16697100.0],["2018-06-21",51.3086,52.0191,50.9572,51.6677,16545800.0],["2018-06-22",51.9809,52.1108,51.3086,51.3392,16059900.0],["2018-06-25",51.026,51.0947,49.9182,50.2314,21426600.0],["2018-06-26",50.0481,50.9496,49.1848,50.6592,22613700.0],["2018-06-27",50.5905,51.6142,49.9946,50.0099,20917500.0],["2018-06-28",50.4071,51.2857,50.0863,51.0947,19860100.0],["2018-06-29",51.9504,52.5386,51.0947,51.1253,24193900.0],["2018-07-02",50.5828,51.3086,50.3766,51.3086,12699100.0],["2018-07-03",51.5302,51.5607,50.3766,50.4682,12346000.0],["2018-07-05",50.7586,51.0565,50.5905,50.8502,12359000.0],["2018-07-06",50.5905,51.4461,50.346,51.2933,13174900.0],["2018-07-09",51.5684,52.7525,51.5607,52.6685,15148500.0],["2018-07-10",52.89,52.9817,51.9122,52.1261,17057700.0],["2018-07-11",51.9274,52.3018,51.8281,51.8816,13262800.0],["2018-07-12",52.2254,52.4087,51.9045,52.34,13345200.0],["2018-07-13",51.9427,52.1795,50.5905,51.1864,34054000.0],["2018-07-16",51.4614,53.2568,51.4003,53.0658,26659900.0],["2018-07-17",53.0963,53.379,52.5615,52.9817,17262800.0],["2018-07-18",52.8824,53.6769,52.8824,53.3637,16321200.0],["2018-07-19",53.0963,53.1421,52.3782,52.7067,14833900.0],["2018-07-20",52.5539,53.1422,52.3553,52.8824,12017500.0],["2018-07-23",52.8366,53.8221,52.722,53.6387,15764000.0],["2018-07-24",53.7839,54.6013,53.6998,54.2957,21883800.0],["2018-07-25",54.1048,54.8153,54.0513,54.7924,14232700.0],["2018-07-26",54.8153,54.9375,54.4333,54.502,11169200.0],["2018-07-27",54.5173,54.8687,54.3645,54.7694,11194100.0],["2018-07-30",54.8993,55.6098,54.8535,55.2278,16339100.0],["2018-07-31",55.159,55.2889,54.7236,54.9222,13608100.0],["2018-08-01",55.3882,55.8313,54.9299,54.9528,13612200.0],["2018-08-02",54.502,54.9528,54.2576,54.884,13248600.0],["2018-08-03",55.0762,55.7527,55.0224,55.6528,13680000.0],["2018-08-06",55.476,55.8527,55.2992,55.6605,10121400.0],["2018-08-07",55.7912,56.0526,55.6528,55.6682,12991100.0],["2018-08-08",55.4606,56.2832,55.3991,56.0372,10178900.0],["2018-08-09",55.6913,55.8527,55.2684,55.3376,11044200.0],["2018-08-10",54.2997,54.5073,53.7385,54.0153,20240100.0],["2018-08-13",53.9691,54.0922,53.0927,53.1696,16926100.0],["2018-08-14",53.2772,53.9691,53.2388,53.8231,12668200.0],["2018-08-15",53.2234,53.3772,52.3393,52.7775,18952300.0],["2018-08-16",53.1696,53.7308,53.1158,53.4771,13439600.0],["2018-08-17",53.3695,53.7155,53.2388,53.5617,10329600.0],["2018-08-20",53.4002,54.3535,53.3387,54.2228,11233300.0],["2018-08-21",54.2997,55.0839,54.2613,54.7687,12261100.0],["2018-08-22",54.7072,54.9071,54.5611,54.6764,7297600.0],["2018-08-23",54.6073,54.7456,54.3074,54.4381,8310000.0],["2018-08-24",54.2767,54.7841,54.2075,54.3305,8760000.0],["2018-08-27",54.638,55.8527,54.5381,55.6528,13545300.0],["2018-08-28",55.7912,55.9296,55.5221,55.6451,9688600.0],["2018-08-29",55.5836,55.9988,55.3683,55.7604,7146800.0],["2018-08-30",55.4222,55.6297,54.8379,54.9378,13197700.0],["2018-08-31",54.6226,54.8072,54.269,54.7687,11898200.0],["2018-09-04",54.5765,55.0301,54.0999,54.8917,10108500.0],["2018-09-05",54.738,55.1839,54.6918,54.7149,13138100.0],["2018-09-06",54.5304,54.6688,53.7539,53.9,15207100.0],["2018-09-07",54.0768,54.1614,53.4079,53.5386,15180600.0],["2018-09-10",53.8,54.0307,53.5233,53.531,12353600.0],["2018-09-11",53.2465,53.5924,52.9774,53.3772,12650000.0],["2018-09-12",54.5534,55.0839,54.2075,54.2075,17434900.0],["2018-09-13",54.5073,55.1223,53.8385,53.9307,13569000.0],["2018-09-14",53.9538,54.4919,53.9307,54.2305,9653300.0],["2018-09-17",54.4228,54.9302,54.1229,54.4919,11323000.0],["2018-09-18",54.8148,55.0378,54.2767,54.861,11457100.0],["2018-09-19",54.9993,56.9905,54.9993,56.6753,21766100.0],["2018-09-20",57.275,57.667,57.0905,57.4979,23550500.0],["2018-09-21",57.644,57.8439,56.8675,57.0059,28874700.0],["2018-09-24",56.9521,57.298,56.214,56.7676,14023100.0],["2018-09-25",57.0597,57.298,56.4831,56.5138,12324300.0],["2018-09-26",56.5216,56.8829,55.6374,55.6989,15060000.0],["2018-09-27",56.0449,56.5984,55.6451,56.0833,11420600.0],["2018-09-28",55.3991,55.6836,54.9532,55.1531,14341900.0],["2018-10-01",55.5375,56.0141,55.1685,55.2992,11263700.0],["2018-10-02",54.9763,55.4914,54.6073,55.1992,12746900.0],["2018-10-03",55.7681,55.9988,55.3684,55.6298,11977900.0],["2018-10-04",55.9526,56.8752,55.3684,55.8296,18956800.0],["2018-10-05",56.0833,56.214,55.4068,55.6759,11481400.0],["2018-10-08",55.1147,56.1064,54.984,55.8066,11958200.0],["2018-10-09",55.3991,55.8911,54.8994,55.2684,15654500.0],["2018-10-10",55.4068,55.7374,53.7155,53.777,23679600.0],["2018-10-11",53.1542,54.3151,52.5546,52.5699,28890800.0],["2018-10-12",54.1614,54.761,52.593,53.6924,29024200.0],["2018-10-15",53.9153,54.3074,53.185,53.208,17661300.0],["2018-10-16",53.7308,53.8462,53.1773,53.5925,15453500.0],["2018-10-17",53.3157,54.4227,53.0697,53.6924,16774200.0],["2018-10-18",53.4618,54.1152,52.593,52.7545,18168500.0],["2018-10-19",52.693,53.5079,52.4008,52.939,16721900.0],["2018-10-22",52.962,53.208,51.1784,51.1938,17890900.0],["2018-10-23",49.318,50.8017,48.5722,50.5327,32809200.0],["2018-10-24",50.2867,50.2867,48.8874,49.0489,23420600.0],["2018-10-25",49.7946,50.3635,49.4564,49.9484,19510300.0],["2018-10-26",49.3333,49.7716,48.5722,49.3641,24066300.0],["2018-10-29",50.0176,50.4481,48.9566,49.4717,20036800.0],["2018-10-30",49.6639,50.1175,49.0566,49.6101,19951900.0],["2018-10-31",49.9791,50.9017,49.8484,50.3251,20450300.0],["2018-11-01",50.8094,51.0785,50.1252,50.6095,17744100.0],["2018-11-02",51.1437,51.8016,50.7644,51.0275,21214800.0],["2018-11-05",51.3217,52.2274,51.2907,52.0958,14823900.0],["2018-11-06",52.1035,52.1035,51.2211,51.6158,17049600.0],["2018-11-07",52.088,52.8776,51.6313,52.8389,15529300.0],["2018-11-08",52.5912,53.4117,51.7474,52.4673,18908100.0],["2018-11-09",52.0184,52.2428,50.4547,50.9037,27125800.0],["2018-11-12",50.7489,51.074,49.5955,49.7039,16424200.0],["2018-11-13",49.8355,50.656,49.789,50.1451,14121300.0],["2018-11-14",50.6173,50.9269,48.6434,49.1543,19754600.0],["2018-11-15",48.744,50.0986,48.2563,50.0058,19202300.0],["2018-11-16",49.9206,50.2922,49.5568,50.2767,15995200.0],["2018-11-19",50.3773,50.7334,49.6961,50.0212,12227400.0],["2018-11-20",49.402,49.549,48.1093,48.4034,21024000.0],["2018-11-21",48.5814,49.4097,48.5118,48.6666,12380200.0],["2018-11-23",48.2486,48.3337,47.7764,47.7996,7316500.0],["2018-11-26",48.5118,49.4794,48.3802,49.3323,19065100.0],["2018-11-27",49.0381,49.4175,48.5737,49.1233,12867900.0],["2018-11-28",49.2626,50.8185,48.6976,50.7644,17719000.0],["2018-11-29",50.3851,50.7489,50.0522,50.238,12914200.0],["2018-11-30",49.8277,50.3154,49.6265,50.1528,14207800.0],["2018-12-03",51.1204,51.4455,50.1683,50.4392,14255500.0],["2018-12-04",49.9903,50.0367,47.3119,48.1944,27104500.0],["2018-12-06",45.9496,46.5146,45.1755,46.4914,37802600.0],["2018-12-07",46.2282,47.0023,45.0052,45.1677,24282100.0],["2018-12-10",44.8581,45.1368,43.2171,44.1769,30695800.0],["2018-12-11",45.0284,45.1523,43.2712,43.5189,23712500.0],["2018-12-12",44.2234,44.2388,43.2325,43.3332,24941600.0],["2018-12-13",43.6428,43.6892,42.8919,43.1706,27670700.0],["2018-12-14",42.3656,43.6273,42.2882,42.59,22839300.0],["2018-12-17",42.4584,43.2945,41.7386,41.994,26212500.0],["2018-12-18",42.3578,43.0932,41.4521,41.7463,27302000.0],["2018-12-19",41.7231,42.8842,40.3916,40.8871,31483100.0],["2018-12-20",40.4149,41.2199,40.0356,40.4613,39800000.0],["2018-12-21",40.1749,40.6858,38.6113,38.8899,52323000.0],["2018-12-24",38.2397,38.8977,37.5275,38.1313,21970800.0],["2018-12-26",38.4332,39.8266,37.4811,39.8188,32005600.0],["2018-12-27",39.1841,40.0743,38.4719,40.0743,28573400.0],["2018-12-28",40.1981,40.6781,39.9195,40.1207,23176900.0],["2018-12-31",40.2368,40.7709,39.7801,40.2988,19317500.0],["2019-01-02",39.2305,41.5992,39.2228,41.4367,21646300.0],["2019-01-03",41.3438,41.5063,40.4226,40.6858,21183000.0],["2019-01-04",41.8082,42.8687,41.5373,42.6752,24205100.0],["2019-01-07",42.83,43.5112,42.4197,43.0467,20634100.0],["2019-01-08",43.3719,43.4957,42.3888,42.9306,18840100.0],["2019-01-09",43.1242,43.9215,43.0468,43.6428,19359100.0],["2019-01-10",43.3409,44.0918,43.1164,43.6892,16910000.0],["2019-01-11",43.7047,44.4478,43.3719,43.8828,23087500.0],["2019-01-14",43.4261,45.9031,43.1164,45.6167,34783400.0],["2019-01-15",46.3598,47.8538,46.0966,47.5132,42694200.0],["2019-01-16",47.9544,48.6279,47.4048,48.1402,27628900.0],["2019-01-17",47.7067,48.5737,47.4745,48.357,22728900.0],["2019-01-18",48.6588,48.9143,48.0009,48.8601,19947300.0],["2019-01-22",48.5118,48.6202,47.5519,47.877,24608700.0],["2019-01-23",48.2021,48.3647,47.3352,48.0938,16819800.0],["2019-01-24",47.7919,48.7053,47.7919,48.5427,14962200.0],["2019-01-25",49.0227,49.8896,48.9453,49.5568,15827200.0],["2019-01-28",48.9143,49.5877,48.8446,49.4252,12683500.0],["2019-01-29",49.3168,49.5955,48.8833,48.9298,13472000.0],["2019-01-30",49.1233,50.1141,48.7595,49.7116,15929600.0],["2019-01-31",49.2704,50.0058,49.2626,49.8974,19442600.0],["2019-02-01",50.0845,50.4041,49.57,49.6323,16991700.0],["2019-02-04",49.4998,49.9364,49.266,49.9364,11515500.0],["2019-02-05",50.0377,50.0455,49.3829,49.7415,13310900.0],["2019-02-06",49.7571,50.3651,49.5466,49.8038,13774300.0],["2019-02-07",49.5856,49.6012,48.2604,48.962,17922400.0],["2019-02-08",48.4319,48.7359,47.5588,48.3383,15770800.0],["2019-02-11",48.6501,48.6657,47.8784,48.0265,14614100.0],["2019-02-12",48.4475,49.3751,48.4475,48.8528,14347400.0],["2019-02-13",49.3439,49.6947,49.0867,49.1412,10710500.0],["2019-02-14",48.6034,49.0009,47.8784,48.6579,12855300.0],["2019-02-15",49.2192,50.3417,49.1178,50.1,17908900.0],["2019-02-19",49.6791,50.3963,49.5154,50.1858,11013900.0],["2019-02-20",50.2793,50.4353,49.9987,50.3885,10545000.0],["2019-02-21",50.3183,50.6223,49.9208,50.139,10696100.0],["2019-02-22",50.3807,50.7783,49.7649,49.9987,14003800.0],["2019-02-25",50.3495,51.0043,50.2404,50.3027,12853000.0],["2019-02-26",49.9597,50.4119,49.8038,49.9831,12912800.0],["2019-02-27",50.0767,50.3417,49.6401,50.2014,13495700.0],["2019-02-28",50.2482,50.4041,49.7649,49.874,14209300.0],["2019-03-01",50.4976,51.207,49.9753,50.256,14376000.0],["2019-03-04",50.3027,50.903,49.1958,49.6947,15786600.0],["2019-03-05",49.6245,49.6245,48.2604,49.0555,18754900.0],["2019-03-06",48.8762,49.1646,48.4085,48.7281,12711200.0],["2019-03-07",48.3539,48.4241,47.7147,48.2526,15788900.0],["2019-03-08",47.5198,48.4241,47.3639,48.3773,14304400.0],["2019-03-11",48.7437,49.0789,48.4709,48.5722,14167600.0],["2019-03-12",48.5644,49.0633,48.2994,48.962,14772000.0],["2019-03-13",49.2192,50.0689,49.1101,49.6168,13781100.0],["2019-03-14",49.6479,50.1001,49.4375,49.9753,12193600.0],["2019-03-15",50.0143,50.8796,49.9052,50.8172,37840300.0],["2019-03-18",50.8328,51.589,50.8328,51.3941,15601100.0],["2019-03-19",51.8072,52.0956,50.9419,51.1602,12723600.0],["2019-03-20",50.8718,51.1368,50.0611,50.1234,17494000.0],["2019-03-21",49.6324,50.1312,49.0477,49.8194,18638300.0],["2019-03-22",49.0945,49.2894,47.1223,47.5354,27527400.0],["2019-03-25",47.5354,48.0655,46.8105,47.0287,20899300.0],["2019-03-26",47.5432,47.8238,47.1846,47.7225,14740300.0],["2019-03-27",47.8472,48.0655,47.3327,47.3405,16359600.0],["2019-03-28",47.512,48.3305,47.4107,48.315,12081000.0],["2019-03-29",48.5878,48.9619,48.2994,48.502,13406300.0],["2019-04-01",48.9931,50.3807,48.9698,50.1702,17736300.0],["2019-04-02",50.0767,50.56,49.8272,50.217,9915800.0],["2019-04-03",50.6613,50.9419,50.3027,50.7159,11560800.0],["2019-04-04",50.521,51.6045,50.521,51.3083,11915700.0],["2019-04-05",51.3941,51.7682,50.8172,51.0979,11062400.0],["2019-04-08",50.7704,51.5266,50.6847,51.5032,10466400.0],["2019-04-09",51.1368,51.1368,50.4197,50.825,10221000.0],["2019-04-10",51.0433,51.207,50.4976,51.0745,12293300.0],["2019-04-11",51.2927,51.7916,50.9108,51.3785,11358700.0],["2019-04-12",52.2905,53.2493,51.9475,52.5556,19238700.0],["2019-04-15",52.5322,52.8362,51.6591,52.5244,19493900.0],["2019-04-16",52.6179,54.1146,52.5322,54.0289,18635700.0],["2019-04-17",54.5278,55.1514,54.2238,54.8396,20509000.0],["2019-04-18",54.5745,54.8708,54.2705,54.3095,13513800.0],["2019-04-22",54.2393,54.3407,53.795,53.8574,13195600.0],["2019-04-23",53.6625,54.0211,53.3039,53.9431,13205000.0],["2019-04-24",53.7794,53.9587,53.3195,53.6547,9699900.0],["2019-04-25",53.4442,53.9275,53.1246,53.5767,8913600.0],["2019-04-26",53.7093,54.2394,53.4053,54.1848,10692700.0],["2019-04-29",54.3251,56.079,54.2393,55.3697,16491400.0],["2019-04-30",55.3619,55.6035,54.7382,55.1124,11122000.0],["2019-05-01",55.0968,55.4788,54.3641,54.5356,13261700.0],["2019-05-02",54.3641,54.9409,54.1614,54.8474,12186700.0],["2019-05-03",55.2239,55.6868,54.918,55.4436,11486700.0],["2019-05-06",54.1727,55.4436,53.9452,55.2397,12004000.0],["2019-05-07",54.408,54.5257,53.0508,53.4744,17673400.0],["2019-05-08",53.2547,54.0157,53.1214,53.5215,9470500.0],["2019-05-09",52.431,53.2391,52.1172,53.0586,16994200.0],["2019-05-10",52.7762,53.4273,52.1956,53.2704,12318700.0],["2019-05-13",51.8818,52.0387,50.1793,50.5089,23494400.0],["2019-05-14",50.6972,51.7563,50.4853,51.1993,15096400.0],["2019-05-15",50.5716,51.1679,50.2264,50.8933,14570900.0],["2019-05-16",51.2385,52.0858,51.1286,51.7641,10573100.0],["2019-05-17",50.9717,51.7249,50.909,51.0502,11503500.0],["2019-05-20",50.7991,51.3875,50.6187,50.9639,11605900.0],["2019-05-21",51.3875,51.8504,51.1522,51.8426,11051500.0],["2019-05-22",51.6543,51.7171,50.7128,50.7285,12564900.0],["2019-05-23",50.0695,50.1637,49.4889,50.1323,15042200.0],["2019-05-24",50.4382,50.7678,50.2578,50.5167,9715400.0],["2019-05-28",50.2813,50.5638,50.0224,50.046,14727400.0],["2019-05-29",49.5439,50.0774,49.2065,49.9832,13836300.0],["2019-05-30",50.8148,51.1914,49.6223,49.9047,13570900.0],["2019-05-31",48.9476,49.3242,48.6181,48.7593,19968900.0],["2019-06-03",48.7201,49.2536,48.5946,49.1202,19636800.0],["2019-06-04",50.046,51.7327,50.0224,51.6857,17743100.0],["2019-06-05",51.3483,51.7955,50.603,51.6072,12536300.0],["2019-06-06",51.6386,52.3839,51.3875,52.1485,10868900.0],["2019-06-07",51.9053,52.4074,51.4817,51.5366,11674200.0],["2019-06-10",52.4702,53.3332,52.3525,52.6585,10994700.0],["2019-06-11",53.0194,53.3724,52.6899,53.2547,9800900.0],["2019-06-12",53.0743,53.1998,52.2741,52.4153,9878300.0],["2019-06-13",52.431,52.9096,52.3839,52.6271,9453600.0],["2019-06-14",52.682,53.1292,52.1721,52.9409,8901900.0],["2019-06-17",52.9566,52.9645,52.0936,52.2035,8135900.0],["2019-06-18",52.4153,53.545,52.1721,53.3332,12199100.0],["2019-06-19",53.4744,53.8118,53.0194,53.0272,12334800.0],["2019-06-20",53.7882,53.9138,52.7526,53.4273,15557100.0],["2019-06-21",53.3724,54.1021,53.2077,53.3254,19502500.0],["2019-06-24",53.2077,53.7412,52.8625,52.886,11223700.0],["2019-06-25",52.9252,52.9409,52.1564,52.2035,14205600.0],["2019-06-26",52.5957,53.1292,52.3839,52.7369,13654100.0],["2019-06-27",53.0508,53.6862,52.9802,53.4666,11989100.0],["2019-06-28",54.3531,55.0827,54.2354,54.9415,20388700.0],["2019-07-01",55.5927,56.2046,55.067,55.4985,13573600.0],["2019-07-02",55.2004,55.6868,54.9886,55.2632,10272200.0],["2019-07-03",55.475,55.8594,55.1376,55.5848,7632400.0],["2019-07-05",55.9143,56.3302,55.6868,56.0163,9107300.0],["2019-07-08",55.5142,56.2438,55.4201,55.8045,10196000.0],["2019-07-09",55.3338,56.2281,55.2396,56.1418,9477700.0],["2019-07-10",56.0948,56.44,55.4279,55.8045,12153200.0],["2019-07-11",56.0399,56.4871,55.7731,56.1811,10739400.0],["2019-07-12",56.4008,56.5028,56.1576,56.3066,15355700.0],["2019-07-15",56.2752,56.6047,54.9807,56.2595,23365800.0],["2019-07-16",56.2517,56.4871,55.7731,55.9536,16516600.0],["2019-07-17",55.8516,56.0948,55.4044,55.5613,12278200.0],["2019-07-18",55.3416,56.4086,55.2946,56.3223,13407400.0],["2019-07-19",56.2752,56.6204,55.5927,55.6397,11184600.0],["2019-07-22",55.4829,55.9301,55.4515,55.7888,7930600.0],["2019-07-23",55.9614,56.6283,55.9379,56.4792,11804300.0],["2019-07-24",56.2203,57.3344,56.2203,57.2795,12512900.0],["2019-07-25",57.2402,57.3344,55.6476,56.0085,15698300.0],["2019-07-26",56.6048,56.9892,56.3694,56.6126,10625900.0],["2019-07-29",56.4165,56.7538,56.2752,56.2988,8561200.0],["2019-07-30",55.7261,56.2595,55.373,56.2595,9208300.0],["2019-07-31",56.0163,56.2203,55.5535,55.828,13617300.0],["2019-08-01",55.4436,55.7731,53.0351,53.6235,22571000.0],["2019-08-02",53.4417,53.7974,52.667,53.4417,14771400.0],["2019-08-05",51.8529,52.0268,51.0467,51.5209,21144800.0],["2019-08-06",52.1691,52.4299,51.2443,52.3667,12411500.0],["2019-08-07",51.0862,51.6316,50.3036,51.4893,18418300.0],["2019-08-08",52.0505,52.7935,51.8766,52.754,13577900.0],["2019-08-09",52.4299,52.6196,51.5446,52.2086,13604600.0],["2019-08-12",51.0704,51.2126,50.4617,50.7779,13039500.0],["2019-08-13",50.5091,52.1375,50.2009,51.2443,19056700.0],["2019-08-14",49.7029,49.8294,48.3591,48.541,29370700.0],["2019-08-15",48.9915,49.2998,47.9955,48.4698,16340400.0],["2019-08-16",48.952,50.3194,48.8887,50.1772,16450700.0],["2019-08-19",51.2364,51.3075,50.7147,50.8332,13312700.0],["2019-08-20",50.3669,50.6514,50.0744,50.1297,9815800.0],["2019-08-21",50.6909,50.7226,49.8452,49.9954,14692900.0],["2019-08-22",50.438,50.7542,50.1218,50.517,9718500.0],["2019-08-23",50.0191,50.6909,48.6279,48.9678,17997900.0],["2019-08-26",49.4579,49.6555,49.1417,49.5764,10628800.0],["2019-08-27",49.8057,49.8768,48.3433,48.7386,17219300.0],["2019-08-28",48.454,49.6397,48.454,49.2919,12343500.0],["2019-08-29",50.0428,50.77,49.8768,50.5092,11478200.0],["2019-08-30",50.8569,51.2363,50.7384,50.8648,11844600.0],["2019-09-03",50.5882,50.6198,49.2602,50.1297,11991500.0],["2019-09-04",50.5882,50.9676,50.4617,50.8095,9689800.0],["2019-09-05",51.8924,53.1808,51.8608,52.4378,14723500.0],["2019-09-06",52.3193,52.5643,51.9715,52.1454,10476000.0],["2019-09-09",52.7698,54.7775,52.7145,54.3744,20193300.0],["2019-09-10",54.6827,55.3388,54.1057,54.5246,18146200.0],["2019-09-11",54.3191,54.7064,53.8369,54.4614,11858800.0],["2019-09-12",53.8369,55.3782,53.6946,54.7775,15528700.0],["2019-09-13",55.5996,55.9158,55.2123,55.6391,14313100.0],["2019-09-16",54.5088,55.4178,54.5088,55.1965,12063700.0],["2019-09-17",55.1569,55.1569,54.2795,54.9198,10916900.0],["2019-09-18",54.7064,55.6075,54.5088,55.402,11234500.0],["2019-09-19",55.3783,55.7023,55.0068,55.1174,10069100.0],["2019-09-20",55.4494,55.7577,54.8012,54.817,26002100.0],["2019-09-23",54.24,55.0937,54.2321,54.9751,9546300.0],["2019-09-24",54.9356,54.9909,53.4021,53.6709,16801900.0],["2019-09-25",53.6788,55.0937,53.6472,54.8408,12243000.0],["2019-09-26",54.7933,54.9593,54.3823,54.6273,8555500.0],["2019-09-27",55.1886,55.6154,54.5878,54.904,11559700.0],["2019-09-30",55.1728,55.2518,54.5483,54.6036,8661000.0],["2019-10-01",54.9909,55.5443,53.7579,53.8685,12428500.0],["2019-10-02",53.5602,53.5919,52.3192,52.3746,14760900.0],["2019-10-03",52.2323,52.7461,51.2126,52.7224,12646100.0],["2019-10-04",52.7698,53.9397,52.6987,53.8922,10977100.0],["2019-10-07",53.6472,54.4139,53.6393,53.8685,7835500.0],["2019-10-08",52.9832,53.1018,52.1928,52.4852,13500700.0],["2019-10-09",52.9595,53.5682,52.7935,53.2994,8357800.0],["2019-10-10",53.5681,54.7696,53.3943,54.24,9817000.0],["2019-10-11",55.3229,56.0659,55.3229,55.4099,14921700.0],["2019-10-14",54.9593,55.726,54.904,55.5205,11398600.0],["2019-10-15",55.4652,56.975,54.3033,56.2952,22030100.0],["2019-10-16",55.979,56.4849,54.8724,54.9356,17295400.0],["2019-10-17",55.3545,55.5996,54.6827,55.0146,11382800.0],["2019-10-18",54.7933,55.402,54.6511,55.1253,10413600.0],["2019-10-21",55.7419,56.8248,55.7419,56.7615,13080600.0],["2019-10-22",56.6904,57.5994,56.4928,56.9591,11052300.0],["2019-10-23",56.8327,57.2832,56.6983,57.2674,10327000.0],["2019-10-24",57.3465,57.5915,56.8011,57.1488,7445700.0],["2019-10-25",56.888,58.0341,56.7615,57.8365,10497600.0],["2019-10-28",58.2792,58.7139,58.05,58.1685,13086900.0],["2019-10-29",57.8128,58.3266,57.4808,57.7733,9592300.0],["2019-10-30",57.5045,57.9788,56.9908,57.6784,12431500.0],["2019-10-31",57.1963,57.6784,56.3821,56.8011,16864000.0],["2019-11-01",57.5175,58.9027,57.3981,58.7833,12935200.0],["2019-11-04",59.659,59.9217,58.9983,59.8262,12585200.0],["2019-11-05",59.858,60.479,59.4202,59.5714,14403200.0],["2019-11-06",59.245,59.7466,58.8868,59.245,12629200.0],["2019-11-07",60.0332,60.7258,60.0332,60.3516,14340500.0],["2019-11-08",60.0889,60.5984,59.7546,60.5984,7927100.0],["2019-11-11",60.065,60.5666,59.8978,60.1844,6020300.0],["2019-11-12",60.1446,60.471,59.7148,59.7625,11066600.0],["2019-11-13",59.1097,59.6351,58.6798,58.8391,14040700.0],["2019-11-14",58.6002,58.9187,58.3773,58.7833,9446800.0],["2019-11-15",59.1814,59.2769,58.6559,59.2291,10294000.0],["2019-11-18",59.1416,59.4202,58.5604,59.2291,8525700.0],["2019-11-19",59.6829,59.8979,59.2849,59.5635,9095500.0],["2019-11-20",59.4122,59.4839,58.2897,58.8391,12799900.0],["2019-11-21",58.9744,59.4122,58.5206,58.8311,8585100.0],["2019-11-22",58.9903,59.6431,58.8868,59.6033,7910700.0],["2019-11-25",59.6511,60.3835,59.6033,60.2481,11497700.0],["2019-11-26",60.3755,60.3755,59.5635,60.073,11306000.0],["2019-11-27",60.3755,60.6064,60.1048,60.28,7592100.0],["2019-11-29",60.0491,60.3436,59.6988,59.8023,6246900.0],["2019-12-02",60.0411,60.4471,59.253,59.3247,11085300.0],["2019-12-03",58.4171,58.4887,57.7165,58.3773,13559400.0],["2019-12-04",58.7754,59.3804,58.449,59.0938,8266400.0],["2019-12-05",59.4281,59.5874,59.1893,59.4759,9581200.0],["2019-12-06",60.4471,60.678,60.1844,60.3516,9877800.0],["2019-12-09",59.8501,60.4392,59.7705,59.9695,8817100.0],["2019-12-10",59.7625,60.7178,59.6033,60.3277,13019600.0],["2019-12-11",60.5984,60.6701,60.1048,60.1446,10484900.0],["2019-12-12",60.3516,61.7129,60.2004,61.3388,15829000.0],["2019-12-13",61.3388,61.9597,60.5507,60.8134,13447000.0],["2019-12-16",61.5856,61.7766,61.2194,61.2273,13967200.0],["2019-12-17",61.5298,62.1986,61.4025,61.8881,14409200.0],["2019-12-18",61.8562,62.3578,61.8244,62.0314,12643000.0],["2019-12-19",62.0951,62.509,62.0473,62.2543,13006200.0],["2019-12-20",62.8434,62.931,62.1269,62.5011,32019400.0],["2019-12-23",62.6284,62.8673,62.4453,62.7001,9256500.0],["2019-12-24",62.6523,62.8434,62.4613,62.5648,4576200.0],["2019-12-26",62.6921,63.5599,62.6125,63.5519,11992800.0],["2019-12-27",63.6872,63.8305,63.3529,63.4245,10867900.0],["2019-12-30",63.8067,64.0216,63.1618,63.2972,10084900.0],["2019-12-31",63.1459,63.6395,62.9707,63.5997,8031200.0],["2020-01-02",63.7907,64.6903,63.7111,64.6664,12728900.0],["2020-01-03",63.528,64.1012,63.2494,63.4484,12437400.0],["2020-01-06",62.6682,63.329,62.6682,63.2494,10059500.0],["2020-01-07",63.122,63.13,62.6762,62.7001,10469100.0],["2020-01-08",62.708,63.6872,62.6364,63.1777,11292400.0],["2020-01-09",64.4674,64.4674,63.4723,63.7509,12895900.0],["2020-01-10",63.6872,63.6952,62.9469,63.0902,10062100.0],["2020-01-13",63.2892,64.2604,62.8911,64.2047,16566300.0],["2020-01-14",64.6425,66.1631,64.4594,65.2078,24971800.0],["2020-01-15",65.0645,65.3192,64.2684,64.6744,16063600.0],["2020-01-16",65.2476,65.3829,64.3639,64.4833,10426000.0],["2020-01-17",64.6107,64.8017,64.3321,64.5788,12413100.0],["2020-01-21",64.0694,64.4117,63.5838,63.6077,10522000.0],["2020-01-22",63.8465,64.0694,63.5758,63.7668,8045600.0],["2020-01-23",63.3529,63.7509,62.8275,63.528,11618200.0],["2020-01-24",63.3847,63.4245,61.8085,62.4294,15036100.0],["2020-01-27",60.7099,61.299,60.3835,61.0681,15859600.0],["2020-01-28",61.4662,62.1986,61.1238,61.49,10960200.0],["2020-01-29",61.7289,62.0154,60.8293,60.885,9478900.0],["2020-01-30",60.2959,61.7289,60.1048,61.6413,12498200.0],["2020-01-31",60.872,61.0483,59.2292,59.6298,17101200.0],["2020-02-03",59.8622,61.0723,59.8622,60.2068,11096500.0],["2020-02-04",61.5051,61.9218,61.2486,61.3047,12173200.0],["2020-02-05",62.4426,63.2921,62.3545,63.1879,13070400.0],["2020-02-06",63.9492,63.9973,62.8273,63.2841,12826400.0],["2020-02-07",62.6109,63.3482,62.5548,63.0597,8341700.0],["2020-02-10",62.5709,63.0998,62.5468,62.8914,8418300.0],["2020-02-11",63.1078,63.7489,63.0197,63.3803,9437200.0],["2020-02-12",64.0294,64.7266,63.5486,63.5726,9484100.0],["2020-02-13",63.22,63.5325,63.0036,63.3081,8946200.0],["2020-02-14",63.22,63.3802,62.8674,63.1398,9056600.0],["2020-02-18",62.9956,63.1959,62.1141,62.1702,10343500.0],["2020-02-19",62.4026,62.8193,62.2022,62.5468,9145200.0],["2020-02-20",62.2343,63.0597,61.9538,62.6831,11763400.0],["2020-02-21",62.1542,62.4747,61.0242,61.2566,14020000.0],["2020-02-24",58.8044,59.3414,58.0511,58.1233,21096200.0],["2020-02-25",58.2034,58.6682,55.2944,55.639,27451000.0],["2020-02-26",56.1118,56.5847,54.6213,54.6373,25552100.0],["2020-02-27",52.9705,53.6035,51.6081,51.6482,34656800.0],["2020-02-28",49.6849,51.6482,49.156,50.8549,46013200.0],["2020-03-02",51.1674,54.1805,50.5824,54.1645,29006400.0],["2020-03-03",54.3809,54.8377,51.6642,52.129,29547700.0],["2020-03-04",52.9304,54.1084,51.5761,54.0042,24188500.0],["2020-03-05",51.9287,52.1851,50.4942,50.8789,27277600.0],["2020-03-06",48.4508,49.9333,47.8738,49.1079,29916600.0],["2020-03-09",43.5223,44.5641,40.8698,41.1663,35625600.0],["2020-03-10",43.8589,44.6362,41.2705,44.5401,32527500.0],["2020-03-11",43.2338,43.5384,40.0845,40.7015,36709000.0],["2020-03-12",36.302,39.2671,34.3146,34.6672,45941600.0],["2020-03-13",38.3215,41.0621,36.31,40.9019,40519800.0],["2020-03-16",32.4474,36.2459,31.7102,33.0084,35133800.0],["2020-03-17",33.6575,35.2442,31.0931,32.2551,51650000.0],["2020-03-18",29.6987,30.444,25.6438,29.1939,48351400.0],["2020-03-19",28.4245,33.0484,27.4068,31.7663,43397100.0],["2020-03-20",32.4234,32.8481,29.8109,30.5001,38163900.0],["2020-03-23",30.0914,30.5722,27.7434,28.3604,33013300.0],["2020-03-24",30.1715,32.792,29.9231,32.5836,34100600.0],["2020-03-25",33.9059,35.8212,31.598,33.5453,38211100.0],["2020-03-26",35.0038,37.0954,34.4589,36.879,31528600.0],["2020-03-27",35.3644,36.4623,34.4589,35.1,25484500.0],["2020-03-30",35.3003,35.4686,33.3129,35.3243,27459000.0],["2020-03-31",34.9637,35.4445,33.377,33.7537,26219100.0],["2020-04-01",31.3656,32.2551,30.452,30.8607,29219500.0],["2020-04-02",30.7405,31.7823,29.891,31.4377,29532100.0],["2020-04-03",31.2534,31.622,29.3862,30.0433,25327100.0],["2020-04-06",31.8945,33.1286,31.6621,32.9523,30064700.0],["2020-04-07",35.9093,36.5344,32.9523,33.0565,35220700.0],["2020-04-08",34.3387,35.6208,33.6335,35.4686,32944800.0],["2020-04-09",37.6162,39.4434,37.1595,37.9929,43637200.0],["2020-04-13",38.065,38.1211,36.278,37.4079,27944300.0],["2020-04-14",38.1932,38.2573,34.8836,36.3982,40466200.0],["2020-04-15",34.7554,35.4766,34.1463,34.3467,32249000.0],["2020-04-16",34.2265,34.3306,32.1349,32.4715,37756000.0],["2020-04-17",34.5791,36.5584,34.1784,36.4222,41252900.0],["2020-04-20",34.7794,36.4142,34.3707,35.2682,33471900.0],["2020-04-21",33.938,34.547,32.9122,33.3129,35336200.0],["2020-04-22",34.4588,34.555,33.5373,33.8498,21888100.0],["2020-04-23",34.1784,35.0519,33.8658,34.0261,23970700.0],["2020-04-24",34.4589,34.7313,33.4411,34.539,26282100.0],["2020-04-27",35.3965,37.5201,35.0439,37.3117,30929200.0],["2020-04-28",39.219,39.7399,37.6082,37.8326,28973300.0],["2020-04-29",39.828,40.5893,38.8343,40.2768,32941100.0],["2020-04-30",39.3232,39.8841,38.4978,38.9145,28687000.0],["2020-05-01",37.5053,37.6349,36.6225,36.8655,28078900.0],["2020-05-04",36.4687,36.7359,35.6183,36.5415,26340200.0],["2020-05-05",37.4972,37.5377,35.5697,35.594,27342900.0],["2020-05-06",36.0313,36.4606,34.5978,34.7841,25028000.0],["2020-05-07",35.2457,36.5739,35.1809,36.1528,29849100.0],["2020-05-08",36.7035,37.5944,36.6549,37.5134,22905200.0],["2020-05-11",36.6144,36.6468,35.4806,35.6912,34765200.0],["2020-05-12",35.9503,36.1933,34.2739,34.2982,33328300.0],["2020-05-13",34.0147,34.1767,32.5812,32.8809,35350600.0],["2020-05-14",32.3869,34.0957,31.3907,34.0633,40976400.0],["2020-05-15",33.6746,34.3792,33.2858,33.9499,28494900.0],["2020-05-18",35.675,37.1813,35.2214,36.987,39383300.0],["2020-05-19",36.663,37.0842,35.8045,35.9827,27271600.0],["2020-05-20",36.906,37.481,36.6225,36.825,23841300.0],["2020-05-21",36.582,37.0841,36.2662,36.4443,21698300.0],["2020-05-22",36.2581,36.4849,35.3834,35.7155,22631700.0],["2020-05-26",37.4162,39.6029,37.238,39.0116,34429300.0],["2020-05-27",41.8543,42.4293,40.3803,42.324,43660500.0],["2020-05-28",42.9153,42.9315,39.7729,39.8134,37972800.0],["2020-05-29",38.8902,40.0726,38.5176,38.8011,35873400.0],["2020-06-01",38.9873,40.2346,38.7282,40.0483,22860100.0],["2020-06-02",41.0687,41.5385,40.6233,41.174,27651300.0],["2020-06-03",42.567,43.5388,42.4536,43.1987,33341800.0],["2020-06-04",43.1663,45.1019,42.6075,45.0695,33083500.0],["2020-06-05",49.864,50.5929,47.2481,47.6692,44648500.0],["2020-06-08",49.127,49.6696,48.4062,49.5967,32587100.0],["2020-06-09",47.7826,48.7544,46.6893,48.1875,30422900.0],["2020-06-10",47.7016,47.896,45.2396,45.2396,36743700.0],["2020-06-11",41.8462,43.3445,39.0359,39.1898,62098600.0],["2020-06-12",41.6275,42.4779,40.3317,42.3159,39040000.0],["2020-06-15",40.4613,42.9234,40.2832,42.9072,36592100.0],["2020-06-16",45.5959,45.6769,42.3726,44.0977,37638700.0],["2020-06-17",44.3001,44.3811,42.8262,42.9233,23727300.0],["2020-06-18",42.6561,43.4498,42.1378,42.9557,22280600.0],["2020-06-19",43.7818,43.8061,41.7571,42.8586,50379300.0],["2020-06-22",41.992,42.5751,41.7247,42.1621,22642100.0],["2020-06-23",42.8828,43.5145,42.5184,42.8828,22092600.0],["2020-06-24",41.8462,41.9839,40.6233,41.1497,27207700.0],["2020-06-25",40.7367,42.7533,40.599,42.6642,28112400.0],["2020-06-26",42.3888,42.3888,40.0645,40.1536,35426200.0],["2020-06-29",40.7205,41.2388,40.1779,40.7286,22578600.0],["2020-06-30",40.3398,41.749,40.2103,41.3846,23360400.0],["2020-07-01",41.9191,42.1135,40.6152,40.7772,19206900.0],["2020-07-02",42.2107,42.486,40.7205,40.9391,22042700.0],["2020-07-06",42.0082,42.567,41.4575,42.0892,22613100.0],["2020-07-07",41.5061,41.5951,40.5666,40.7529,21235300.0],["2020-07-08",40.6557,41.3603,40.4451,41.2064,19115300.0],["2020-07-09",41.0849,41.3684,39.7081,40.0483,24263900.0],["2020-07-10",40.0483,42.6723,40.0483,42.6399,28027800.0],["2020-07-13",43.1906,43.4093,42.0001,42.2754,27151800.0],["2020-07-14",41.5385,42.1783,40.5018,40.6152,35814400.0],["2020-07-15",42.0325,42.2026,41.0444,41.9839,27676300.0],["2020-07-16",41.5304,42.486,41.255,41.6761,18824000.0],["2020-07-17",41.4818,41.6923,40.6557,40.6719,19747400.0],["2020-07-20",40.4856,40.9634,40.2912,40.6071,23472600.0],["2020-07-21",41.2226,41.9677,41.0363,41.8948,21943200.0],["2020-07-22",41.7409,42.3402,41.4251,41.8381,17873400.0],["2020-07-23",41.668,42.2997,41.4089,42.1783,17090400.0],["2020-07-24",42.1944,42.5022,41.7085,41.8462,16258900.0],["2020-07-27",41.6761,41.6761,40.9877,41.5385,13991400.0],["2020-07-28",41.3198,41.8381,41.2793,41.5223,13121400.0],["2020-07-29",41.4413,42.5913,41.2955,42.5346,16991000.0],["2020-07-30",41.3927,41.4656,40.3803,41.1983,24154600.0],["2020-07-31",41.1165,41.1574,40.3884,40.912,22485800.0],["2020-08-03",41.3619,41.5992,40.6502,41.2229,15856600.0],["2020-08-04",41.092,41.1656,40.7811,41.0183,16230800.0],["2020-08-05",41.3128,41.9755,41.2883,41.7546,16412400.0],["2020-08-06",41.5174,41.9591,41.3783,41.6319,11025000.0],["2020-08-07",41.3292,42.7281,41.0102,42.6381,21499100.0],["2020-08-10",42.7772,43.5298,42.7445,43.2435,16850400.0],["2020-08-11",44.5443,45.0187,43.7998,43.9798,25256500.0],["2020-08-12",44.9451,45.0105,43.1535,43.6443,19337900.0],["2020-08-13",43.219,43.7507,43.0063,43.268,13815300.0],["2020-08-14",42.9081,43.6444,42.8345,43.3008,13861300.0],["2020-08-17",43.0553,43.2108,42.0082,42.0655,19788700.0],["2020-08-18",42.1473,42.1555,41.1329,41.182,17100800.0],["2020-08-19",41.4601,41.9918,40.9038,41.141,20837300.0],["2020-08-20",40.5193,40.9202,40.2739,40.5602,15920900.0],["2020-08-21",40.4539,40.9693,40.2166,40.3312,17416000.0],["2020-08-24",40.822,41.8282,40.4539,41.771,19745100.0],["2020-08-25",42.4172,42.9572,41.6973,42.2536,17244800.0],["2020-08-26",42.2618,42.3682,41.5746,41.5992,14541600.0],["2020-08-27",41.4928,42.7117,41.4356,42.3109,19393500.0],["2020-08-28",42.5972,42.8426,42.1555,42.769,16990300.0],["2020-08-31",42.4663,42.5727,41.8037,41.82,16280100.0],["2020-09-01",41.6237,42.1882,41.3456,41.8855,16903400.0],["2020-09-02",41.7546,42.6545,41.4437,42.4991,15348600.0],["2020-09-03",42.8999,43.8816,41.91,42.1309,25003200.0],["2020-09-04",42.9245,43.6525,42.0818,42.9654,25124000.0],["2020-09-08",42.4745,42.6136,41.4437,41.7546,28128600.0],["2020-09-09",41.8855,42.2045,41.411,42.0491,19193900.0],["2020-09-10",42.3109,42.949,41.4765,41.681,22324400.0],["2020-09-11",41.6319,42.2864,41.5583,41.7219,21033200.0],["2020-09-14",42.1227,42.6054,39.1859,39.3904,58798300.0],["2020-09-15",39.3658,39.5867,36.5435,36.658,84689700.0],["2020-09-16",36.9852,38.2532,36.5025,37.6479,45484600.0],["2020-09-17",37.1897,37.4924,36.8216,37.247,28741600.0],["2020-09-18",37.2388,37.5988,36.6171,36.6989,33201700.0],["2020-09-21",35.5127,36.1262,35.2345,35.9381,33469700.0],["2020-09-22",35.8236,36.1017,35.2427,35.4145,25799200.0],["2020-09-23",35.6763,35.9545,34.1874,34.2365,28780200.0],["2020-09-24",34.2365,34.85,33.7784,34.5146,31259200.0],["2020-09-25",34.2283,34.4655,33.9665,34.3756,26917200.0],["2020-09-28",35.1118,35.8972,35.0873,35.4554,21204600.0],["2020-09-29",35.2591,35.4145,34.3756,34.7028,20694300.0],["2020-09-30",34.8337,35.6599,34.7682,35.2673,22533400.0],["2020-10-01",35.4472,35.709,34.85,35.5372,21900500.0],["2020-10-02",34.801,35.889,34.7846,35.7172,23899200.0],["2020-10-05",36.208,37.0016,36.1671,36.7398,24170600.0],["2020-10-06",37.2061,37.6806,36.1262,36.3308,29505900.0],["2020-10-07",36.8298,37.3288,36.4944,36.6825,22135800.0],["2020-10-08",36.7398,36.9525,36.2244,36.5844,28630700.0],["2020-10-09",36.8216,37.2961,36.5598,36.7562,25595600.0],["2020-10-12",36.887,37.6233,36.7725,37.5333,24070200.0],["2020-10-13",37.7297,37.7297,35.6272,35.7336,49899100.0],["2020-10-14",35.6027,36.1917,35.1773,35.2018,30260500.0],["2020-10-15",34.801,35.7008,34.5637,35.6763,26408000.0],["2020-10-16",35.7336,35.8972,35.2427,35.3327,25998000.0],["2020-10-19",35.4636,35.4963,35.0218,35.0955,22793600.0],["2020-10-20",35.48,36.0608,35.4554,35.6027,21255900.0],["2020-10-21",35.5536,35.7745,35.0955,35.1855,19816300.0],["2020-10-22",35.0873,35.9872,34.8991,35.9544,21341200.0],["2020-10-23",36.1671,36.4616,35.7254,35.9544,18486500.0],["2020-10-26",35.4718,35.5045,35.0218,35.39,24928100.0],["2020-10-27",35.21,35.21,34.2528,34.261,24251700.0],["2020-10-28",33.5166,34.0238,33.3284,33.6475,27485000.0],["2020-10-29",33.6475,34.4819,33.3039,34.0811,23351000.0],["2020-10-30",33.9817,34.4041,33.5344,34.3047,26962800.0],["2020-11-02",34.6691,35.3399,34.1225,34.959,24310800.0],["2020-11-03",35.8617,36.458,35.6629,36.0522,29985200.0],["2020-11-04",35.224,35.9528,34.7022,34.8513,25956400.0],["2020-11-05",35.0666,36.0936,34.9341,35.6712,24945100.0],["2020-11-06",36.0356,36.1185,35.1991,35.3731,17705200.0],["2020-11-09",38.8184,40.4003,38.3132,39.4562,56895200.0],["2020-11-10",40.0111,40.3755,39.2988,39.4645,33275800.0],["2020-11-11",39.6715,40.8227,39.4893,40.5246,29719600.0],["2020-11-12",39.7295,40.0939,39.5141,39.9862,28457400.0],["2020-11-13",40.2927,40.6405,40.0856,40.3009,18632500.0],["2020-11-16",41.7503,42.2555,41.2948,41.742,26699400.0],["2020-11-17",41.2782,42.181,40.9801,42.0154,18970000.0],["2020-11-18",42.3135,43.6055,42.2472,42.2804,25824000.0],["2020-11-19",42.7359,43.3322,42.1976,43.1831,20262400.0],["2020-11-20",42.9264,43.1583,42.3963,42.7773,15471100.0],["2020-11-23",43.4896,44.4172,43.3074,44.1439,28923200.0],["2020-11-24",45.1212,47.3242,45.1212,47.258,32890900.0],["2020-11-25",46.6037,47.3408,45.8251,47.258,28250500.0],["2020-11-27",47.2083,47.407,46.4794,46.9349,14267100.0],["2020-11-30",46.496,46.8273,45.5518,45.6098,23359300.0],["2020-12-01",46.8356,46.9929,45.8831,45.9411,23497900.0],["2020-12-02",45.85,47.5561,45.7589,47.3739,26796800.0],["2020-12-03",47.523,47.581,46.5457,46.8604,18776100.0],["2020-12-04",47.6721,48.7156,47.465,48.55,24696000.0],["2020-12-07",48.1607,48.5417,47.4402,48.1441,21280900.0],["2020-12-08",47.6058,48.3678,47.5064,48.3346,15511700.0],["2020-12-09",48.9972,49.3202,48.2849,48.8233,27278200.0],["2020-12-10",48.0696,50.3472,48.0447,50.107,25866600.0],["2020-12-11",49.5273,49.5355,48.1856,48.8067,20960000.0],["2020-12-14",49.6929,49.9082,48.6411,48.6494,19688300.0],["2020-12-15",48.6493,49.5769,48.5085,49.4196,16044400.0],["2020-12-16",49.7509,49.8089,49.1629,49.4859,14988300.0],["2020-12-17",49.6929,49.9331,49.3368,49.7343,18229900.0],["2020-12-18",49.9414,49.9414,48.6245,48.9144,28712700.0],["2020-12-21",49.9828,51.2003,49.5355,50.7116,31906100.0],["2020-12-22",50.6039,50.6371,48.9972,49.08,17851600.0],["2020-12-23",49.6929,50.7779,49.519,50.3389,16579100.0],["2020-12-24",50.4631,50.5957,49.5935,50.165,6824400.0],["2020-12-28",50.2064,51.2913,50.0987,50.6288,14414600.0],["2020-12-29",50.6454,50.8524,50.1484,50.4466,10800400.0],["2020-12-30",50.4466,50.7447,50.2478,50.4052,10770700.0],["2020-12-31",50.2478,51.2251,50.1319,51.0677,12500700.0],["2021-01-04",51.0098,51.1092,49.4693,49.8089,21286200.0],["2021-01-05",49.9828,51.3493,49.7095,51.1009,20213100.0],["2021-01-06",53.4116,55.1591,52.9644,54.041,38106600.0],["2021-01-07",55.5484,56.4014,54.6705,54.6788,24161000.0],["2021-01-08",54.8361,54.8361,53.2874,54.1404,20747800.0],["2021-01-11",53.4861,55.1757,53.2791,55.0266,20454000.0],["2021-01-12",55.8962,56.1033,54.861,55.2171,20162800.0],["2021-01-13",55.4904,55.6726,54.6539,55.3745,18541900.0],["2021-01-14",55.9211,57.503,55.6312,57.1551,29108900.0],["2021-01-15",55.7969,56.0288,53.0803,53.1963,38295300.0],["2021-01-19",53.9996,54.041,52.103,52.749,27022400.0],["2021-01-20",52.7987,52.8567,52.045,52.3846,17448900.0],["2021-01-21",52.3515,52.4591,51.134,51.2417,19394600.0],["2021-01-22",50.4714,51.2085,49.8503,50.7944,24740400.0],["2021-01-25",50.2478,50.3306,49.0055,50.1567,25754100.0],["2021-01-26",50.6868,50.7199,49.7674,50.4466,18760900.0],["2021-01-27",49.6101,49.6929,48.4754,49.196,24657200.0],["2021-01-28",49.8171,50.5708,49.3865,49.9745,19986200.0],["2021-01-29",50.0831,50.2836,48.187,48.4376,27078300.0],["2021-02-01",48.9972,49.0056,47.9448,48.8051,16073000.0],["2021-02-02",49.7824,50.3253,49.5318,49.7657,18693400.0],["2021-02-03",49.6237,51.0771,49.5485,51.0353,18730600.0],["2021-02-04",51.4279,52.3133,51.3026,52.1295,16612900.0],["2021-02-05",52.614,52.6891,51.8455,52.2715,13493800.0],["2021-02-08",52.6975,53.2154,52.497,53.1653,15055400.0],["2021-02-09",53.207,53.349,52.2214,52.7225,12336900.0],["2021-02-10",53.0232,53.4492,52.6056,53.1402,12680700.0],["2021-02-11",53.1235,53.349,51.7286,52.7894,12108300.0],["2021-02-12",52.5555,53.4743,52.5304,53.1485,12174600.0],["2021-02-16",54.226,54.3513,53.324,53.5578,19065400.0],["2021-02-17",53.2905,54.2177,52.9982,54.0924,20279600.0],["2021-02-18",53.7082,53.917,52.6975,53.0233,14833200.0],["2021-02-19",53.5912,55.1198,53.4994,54.9444,20456200.0],["2021-02-22",54.627,55.8799,54.5351,54.7272,23120700.0],["2021-02-23",54.7857,55.8966,54.1759,55.7463,26712100.0],["2021-02-24",56.1054,57.3667,55.9634,57.2999,20752900.0],["2021-02-25",57.6674,57.9514,55.8715,56.3059,25206100.0],["2021-02-26",55.7797,56.4646,54.7439,55.0279,24182200.0],["2021-03-01",57.208,58.4609,56.782,58.085,28054600.0],["2021-03-02",57.7927,58.4609,57.5087,57.5588,19200600.0],["2021-03-03",58.0433,59.7138,57.8846,58.7866,25157600.0],["2021-03-04",58.6196,59.956,56.7068,58.3105,28518400.0],["2021-03-05",59.1709,59.5301,57.1662,58.6614,25406800.0],["2021-03-08",59.363,60.8414,59.1876,60.3235,27351100.0],["2021-03-09",59.2293,60.5491,58.5027,59.2962,24194900.0],["2021-03-10",59.5467,61.7101,59.4716,61.6015,21331100.0],["2021-03-11",61.376,62.0442,60.5992,61.234,17499200.0],["2021-03-12",62.1612,62.8544,61.8939,62.796,17210600.0],["2021-03-15",63.0716,63.1384,61.2089,61.9941,18918100.0],["2021-03-16",61.4094,61.5013,60.4071,61.2507,15834800.0],["2021-03-17",61.7519,62.0943,60.7579,61.4762,19337500.0],["2021-03-18",62.1695,63.5895,61.3509,61.6767,23857900.0],["2021-03-19",61.1421,61.4595,59.7389,60.9834,24079400.0],["2021-03-22",60.382,60.641,59.8391,60.1064,15040000.0],["2021-03-23",59.5551,60.6744,58.8952,59.2293,16238700.0],["2021-03-24",59.8809,60.5407,58.5194,58.5361,17089600.0],["2021-03-25",58.3273,60.073,57.7593,59.9059,18357300.0],["2021-03-26",60.6159,61.1755,60.1398,60.9918,15716600.0],["2021-03-29",59.7639,60.2651,58.7783,59.789,17822300.0],["2021-03-30",60.1398,61.1588,60.1398,60.9417,15615900.0],["2021-03-31",60.7328,61.6683,60.524,60.7663,15224800.0],["2021-04-01",60.3236,61.2173,60.3236,61.092,15251300.0],["2021-04-05",61.8688,62.0943,60.5073,60.7663,16128400.0],["2021-04-06",60.4405,61.0335,60.1815,60.6409,12908400.0],["2021-04-07",60.9082,61.0753,60.098,60.7161,14081400.0],["2021-04-08",60.2651,60.5825,59.3713,60.4154,13677100.0],["2021-04-09",60.8164,60.9834,60.1481,60.4906,14586400.0],["2021-04-12",60.6577,60.808,60.2567,60.7161,12002400.0],["2021-04-13",60.3904,60.4906,59.363,60.1899,16150000.0],["2021-04-14",59.9226,61.2173,59.6219,60.8999,19476600.0],["2021-04-15",62.1862,62.4201,59.9393,60.5909,31333400.0],["2021-04-16",61.2424,61.4512,59.8809,60.5157,28478400.0],["2021-04-19",60.7328,60.8331,60.098,60.2484,19964800.0],["2021-04-20",59.7639,59.7639,57.8595,58.2938,22013000.0],["2021-04-21",57.7426,59.0623,57.1412,59.0122,16334800.0],["2021-04-22",58.8284,59.0957,58.1936,58.3105,16037600.0],["2021-04-23",58.3356,59.7556,58.06,59.6219,18876100.0],["2021-04-26",59.9143,60.8164,59.814,60.3068,13098600.0],["2021-04-27",60.5574,61.0586,60.4405,60.9667,13357500.0],["2021-04-28",61.2841,61.5096,60.7496,60.8999,14420400.0],["2021-04-29",61.6099,61.827,60.8748,61.6767,20628400.0],["2021-04-30",61.1384,61.1805,59.7927,59.9188,23669300.0],["2021-05-03",60.5749,60.9281,60.045,60.3141,16026100.0],["2021-05-04",59.9188,60.8945,59.4058,60.8356,23071400.0],["2021-05-05",61.0711,62.0804,60.373,61.9963,19427200.0],["2021-05-06",61.9374,63.0309,61.7524,62.8963,19621800.0],["2021-05-07",61.7608,63.1738,61.5842,63.1486,16937400.0],["2021-05-10",63.3841,64.6289,63.1738,63.1907,19628200.0],["2021-05-11",62.6608,63.5607,62.1645,62.972,21534800.0],["2021-05-12",63.8719,64.2588,62.1561,62.4337,19791300.0],["2021-05-13",62.1393,63.8215,62.072,63.3252,18622300.0],["2021-05-14",63.6533,64.57,63.6364,64.3934,14122700.0],["2021-05-17",64.1999,65.1588,64.0065,65.1167,14676300.0],["2021-05-18",65.0831,65.3438,64.4018,64.4439,13729600.0],["2021-05-19",63.6028,64.4691,62.8458,64.3093,23283600.0],["2021-05-20",64.0654,64.4607,63.3841,64.0906,15244300.0],["2021-05-21",64.3429,65.4447,64.2672,65.3102,18544500.0],["2021-05-24",65.4616,65.9074,65.1588,65.6298,16750200.0],["2021-05-25",65.7728,66.6812,64.9233,64.999,20015800.0],["2021-05-26",64.9401,65.5205,64.4943,65.2008,15243400.0],["2021-05-27",66.0419,66.5382,65.5625,66.2438,17467000.0],["2021-05-28",66.1597,66.4204,65.5289,66.2017,14392800.0],["2021-06-01",66.8578,67.3624,66.7316,67.0849,15450500.0],["2021-06-02",67.3708,67.5306,66.7653,67.169,15285600.0],["2021-06-03",67.0428,67.5306,66.7989,66.9755,22255800.0],["2021-06-04",67.026,67.1774,66.2858,66.8578,13807000.0],["2021-06-07",66.9671,66.9924,66.4625,66.7064,12670100.0],["2021-06-08",65.8569,66.7989,65.3606,66.5129,15399100.0],["2021-06-09",66.1681,66.2606,65.4027,65.7223,13778400.0],["2021-06-10",66.4793,66.6896,64.6205,64.671,15277400.0],["2021-06-11",64.7635,64.9233,64.0065,64.3261,18043500.0],["2021-06-14",64.4354,64.57,62.8037,63.2159,18304400.0],["2021-06-15",63.1234,63.3673,61.6094,62.0888,25191700.0],["2021-06-16",61.1889,61.3991,59.0021,60.1039,53319800.0],["2021-06-17",61.0459,61.0711,57.3283,57.9171,48523000.0],["2021-06-18",57.5974,57.8245,56.462,56.8657,44582900.0],["2021-06-21",57.5638,58.1105,57.0928,57.5722,30266600.0],["2021-06-22",57.9507,58.3797,57.0003,58.0012,21564600.0],["2021-06-23",58.3376,58.9179,58.1021,58.5815,19672700.0],["2021-06-24",59.1534,60.2805,58.8338,59.9861,23900400.0],["2021-06-25",60.0955,60.4319,58.7581,60.1796,26727400.0],["2021-06-28",59.9861,60.2805,59.2628,60.1459,17660900.0],["2021-06-29",58.9937,60.2216,58.5227,58.6068,28696900.0],["2021-06-30",58.6067,59.5572,58.3881,59.5067,18502300.0],["2021-07-01",59.7843,59.8936,59.2544,59.7254,12584800.0],["2021-07-02",59.7254,59.8179,58.9684,59.2207,13222700.0],["2021-07-06",58.9684,59.0357,57.076,57.3703,24672200.0],["2021-07-07",56.9498,57.5049,56.5713,57.1348,19342700.0],["2021-07-08",55.848,56.4704,55.3013,56.1255,24763600.0],["2021-07-09",57.2862,57.6311,56.8909,57.5722,18872600.0],["2021-07-12",56.9162,58.531,56.605,58.4049,19600600.0],["2021-07-13",58.1021,58.4385,57.2105,57.5049,18962400.0],["2021-07-14",58.8675,59.5319,56.7311,57.3367,36287800.0],["2021-07-15",56.8068,58.0685,56.7227,57.5722,18897200.0],["2021-07-16",57.7909,57.8329,55.8648,56.2685,19289000.0],["2021-07-19",55.0574,55.5704,54.1322,54.7378,33318600.0],["2021-07-20",54.8219,56.1676,54.4854,55.7555,20577900.0],["2021-07-21",56.3611,57.404,56.2938,57.1012,23393200.0],["2021-07-22",56.9835,57.0171,55.8564,56.2938,16524900.0],["2021-07-23",56.7732,56.9919,55.9489,56.1087,13443300.0],["2021-07-26",55.8985,57.0591,55.8985,57.0003,16434000.0],["2021-07-27",56.4199,57.5302,56.1676,57.1769,17127700.0],["2021-07-28",57.4629,57.7068,56.7648,57.2778,20275900.0],["2021-07-29",57.7909,58.5226,57.5386,57.875,22261700.0],["2021-07-30",57.553,58.0614,56.9768,57.2988,18078200.0],["2021-08-02",57.5784,58.5699,57.3158,57.392,16616700.0],["2021-08-03",57.8326,58.5444,56.6802,58.3665,21041500.0],["2021-08-04",57.7225,58.68,57.5615,58.0614,14416300.0],["2021-08-05",58.3241,59.1206,58.2733,59.0528,14361600.0],["2021-08-06",59.9765,60.5866,59.807,60.2222,23915400.0],["2021-08-09",60.112,61.0102,59.7053,60.6035,15619800.0],["2021-08-10",60.6882,62.1457,60.4849,61.8407,17920100.0],["2021-08-11",62.1118,62.9931,61.7983,62.9592,18676100.0],["2021-08-12",62.9846,63.2473,62.3914,62.8151,14181400.0],["2021-08-13",62.8744,63.2303,61.7898,61.9508,13362800.0],["2021-08-16",61.3577,61.4254,60.1544,61.095,15532800.0],["2021-08-17",60.451,61.3153,59.8917,60.6883,14623000.0],["2021-08-18",60.3323,61.2306,60.0612,60.2646,13970600.0],["2021-08-19",59.7731,59.9426,58.8325,59.1799,21047300.0],["2021-08-20",59.0698,59.5697,58.6461,59.5274,14028800.0],["2021-08-23",59.9595,60.3832,59.79,60.0697,13079500.0],["2021-08-24",60.2815,61.1712,60.1883,61.0441,12669300.0],["2021-08-25",61.6881,62.6202,61.0441,62.0101,17766600.0],["2021-08-26",62.2559,62.6202,61.2475,61.3831,14135600.0],["2021-08-27",61.5017,62.1711,61.2645,61.8491,13669400.0],["2021-08-30",61.8576,61.8661,60.3493,60.7306,12687400.0],["2021-08-31",60.7984,61.4339,60.4425,60.934,17285900.0],["2021-09-01",61.3153,61.3153,60.3408,60.4256,15114800.0],["2021-09-02",60.4679,60.9848,60.0951,60.5866,13533400.0],["2021-09-03",60.6883,60.7815,59.8663,60.3069,13683300.0],["2021-09-07",60.4679,61.2475,59.9171,60.0104,14663600.0],["2021-09-08",60.0527,60.3493,59.2138,59.3494,14861800.0],["2021-09-09",59.2901,60.2476,59.2392,59.7053,14212900.0],["2021-09-10",60.1036,60.1544,58.9088,58.9512,15422800.0],["2021-09-13",59.4172,59.8748,59.1122,59.7561,16337300.0],["2021-09-14",60.0273,60.4849,58.0614,58.2817,26568900.0],["2021-09-15",58.3156,60.0527,58.1462,59.6968,22392100.0],["2021-09-16",60.1883,60.3154,59.307,59.3155,19245400.0],["2021-09-17",59.1206,59.807,59.0274,59.2816,30768300.0],["2021-09-20",57.6632,57.7648,55.9006,57.0276,36955400.0],["2021-09-21",57.3242,57.4005,56.3667,56.7226,21169900.0],["2021-09-22",57.5276,58.6122,57.4428,57.8241,21160200.0],["2021-09-23",58.6461,60.4933,58.4681,60.0612,21451500.0],["2021-09-24",59.9171,60.6543,59.9171,60.3154,15788400.0],["2021-09-27",60.8831,61.5271,60.7984,61.2306,19857500.0],["2021-09-28",61.4085,62.0949,60.3662,60.4764,20835000.0],["2021-09-29",60.7476,60.8577,60.1459,60.612,13683900.0],["2021-09-30",60.6967,60.756,59.2732,59.4681,22090900.0],["2021-10-01",59.6883,60.7391,59.3918,60.3154,23701900.0],["2021-10-04",60.2307,61.8407,60.0358,60.4086,18957200.0],["2021-10-05",60.8069,61.7983,60.4425,61.4594,15587200.0],["2021-10-06",60.9425,61.5271,60.1798,61.3661,15997200.0],["2021-10-07",61.8661,62.1542,61.0526,61.1712,15349900.0],["2021-10-08",60.8831,61.6966,60.595,61.3068,11960700.0],["2021-10-11",61.6034,62.4677,60.6798,60.7391,14985500.0],["2021-10-12",60.6204,60.9594,59.6883,59.8578,17593400.0],["2021-10-13",59.7816,59.807,58.2478,59.5358,23451900.0],["2021-10-14",60.2222,60.3917,59.0782,59.9934,24707900.0],["2021-10-15",60.8577,62.044,60.595,61.256,21884500.0],["2021-10-18",61.0696,61.4763,60.5018,60.6798,15026100.0],["2021-10-19",61.2221,61.4339,60.3832,60.8069,15173900.0],["2021-10-20",60.6374,61.2475,60.0019,60.8577,14350400.0],["2021-10-21",60.3832,60.8662,59.324,59.7477,18519000.0],["2021-10-22",59.968,60.917,59.8917,60.4764,14625100.0],["2021-10-25",60.6543,60.8831,59.9171,60.0188,15103000.0],["2021-10-26",60.1629,60.6798,59.8324,59.8663,18647900.0],["2021-10-27",59.7477,59.9171,58.7308,59.5782,25475900.0],["2021-10-28",59.9765,60.434,59.5528,60.0612,16367800.0],["2021-10-29",60.1551,60.266,58.8663,59.0285,22403000.0],["2021-11-01",59.6856,59.6856,58.9175,59.4125,19106600.0],["2021-11-02",59.3443,59.4296,58.4993,58.5505,25539000.0],["2021-11-03",58.2944,59.3869,58.1152,58.8919,21755600.0],["2021-11-04",58.6785,58.6956,56.7752,57.1849,32148900.0],["2021-11-05",57.8848,58.0299,57.1422,57.1763,20902600.0],["2021-11-08",57.9445,58.909,57.5007,58.4225,25122000.0],["2021-11-09",57.8506,58.2518,57.5604,58.0299,18513000.0],["2021-11-10",58.1408,58.4139,57.7909,58.2176,19290200.0],["2021-11-11",58.2603,59.0455,58.1835,58.7809,20296200.0],["2021-11-12",58.8919,59.037,58.2945,59.0285,13867400.0],["2021-11-15",59.2589,59.4637,58.4993,58.67,12965100.0],["2021-11-16",58.7041,58.7041,57.4409,57.8165,19042800.0],["2021-11-17",57.7482,57.7738,56.9886,57.0569,16468300.0],["2021-11-18",56.9374,57.3129,56.5021,57.2788,14994700.0],["2021-11-19",56.4338,56.6898,55.6742,56.6216,19766900.0],["2021-11-22",58.0042,58.1323,57.0142,57.219,24020500.0],["2021-11-23",57.6714,58.3542,57.2788,58.0981,18142200.0],["2021-11-24",58.0384,58.0896,57.3812,57.4239,14975500.0],["2021-11-26",55.4864,56.1095,54.4622,55.9046,24542000.0],["2021-11-29",56.3228,56.5789,55.017,55.512,24340700.0],["2021-11-30",54.8975,55.3157,54.0781,54.3683,35574000.0],["2021-12-01",55.1877,55.5547,53.3441,53.3612,27379200.0],["2021-12-02",54.0611,54.8548,53.566,54.4622,24890700.0],["2021-12-03",54.4025,54.7268,53.2844,53.566,25458700.0],["2021-12-06",53.7196,54.2574,53.0368,53.3612,25105500.0],["2021-12-07",53.7282,54.0696,53.1905,53.6855,28301200.0],["2021-12-08",53.7879,53.9074,53.2161,53.31,20697200.0],["2021-12-09",52.8064,53.3441,51.9358,53.0368,29960500.0],["2021-12-10",52.6442,53.1393,51.381,51.8163,39726500.0],["2021-12-13",51.6286,51.9529,51.0226,51.364,20489500.0],["2021-12-14",51.5944,52.337,51.5347,51.7566,19571100.0],["2021-12-15",52.0126,52.0724,50.8177,51.4152,33861300.0],["2021-12-16",52.1492,52.8405,51.9102,52.1236,25688300.0],["2021-12-17",51.4408,51.6371,50.3227,50.8177,47383500.0],["2021-12-20",50.0154,50.1264,49.1534,49.7423,31619600.0],["2021-12-21",50.1349,51.0908,50.0581,50.6812,23175100.0],["2021-12-22",50.6214,51.1591,50.4422,50.8689,14760600.0],["2021-12-23",51.2018,51.8761,51.1677,51.3896,15223300.0],["2021-12-27",51.5518,52.0126,51.2103,51.7651,14035400.0],["2021-12-28",51.5859,52.3455,51.4749,51.7395,12697900.0],["2021-12-29",51.9017,52.0468,51.4408,51.6712,13284000.0],["2021-12-30",51.7395,52.1236,51.5432,51.5774,11380500.0],["2021-12-31",51.5774,51.859,51.3128,51.5432,12307200.0],["2022-01-03",52.2175,54.2915,52.1577,53.8562,30508500.0],["2022-01-04",54.6756,55.2474,54.2318,54.2744,30303600.0],["2022-01-05",54.7097,54.9743,53.5831,53.6428,25149100.0],["2022-01-06",54.8121,55.7424,54.2061,55.4011,33334200.0],["2022-01-07",55.6315,56.8008,55.6315,56.1436,26548200.0],["2022-01-10",56.724,57.1678,55.6656,56.357,28693700.0],["2022-01-11",56.6557,57.4239,56.4765,57.2788,23453000.0],["2022-01-12",57.8506,58.5932,57.1166,57.4239,27976200.0],["2022-01-13",57.6372,58.4139,57.2019,57.8506,29222000.0],["2022-01-14",55.7851,57.2532,55.5462,57.1251,35994400.0],["2022-01-18",56.9203,57.0483,55.5632,55.7339,26353600.0],["2022-01-19",56.0412,56.0412,54.5988,54.8292,22817100.0],["2022-01-20",54.8719,55.8619,54.3683,55.017,22794100.0],["2022-01-21",54.6158,55.0084,53.5575,54.0013,28637900.0],["2022-01-24",52.4991,53.6002,51.2359,53.5148,38601700.0],["2022-01-25",52.8917,55.017,52.1748,54.7183,34371100.0],["2022-01-26",55.2218,56.1436,54.5134,55.2645,31803400.0],["2022-01-27",55.6656,56.2034,54.539,54.7524,24674000.0],["2022-01-28",54.3,55.2304,53.6258,55.2133,20953500.0],["2022-01-31",54.6329,55.6912,54.283,55.5803,23067400.0],["2022-02-01",55.8534,56.9203,55.512,56.8093,26868400.0],["2022-02-02",56.6301,57.0142,55.9729,56.5277,18194200.0],["2022-02-03",56.5533,56.6557,55.5035,55.6998,18219100.0],["2022-02-04",55.9492,57.3428,55.7772,56.8439,23267900.0],["2022-02-07",56.8525,57.4546,56.345,57.0847,20081600.0],["2022-02-08",57.6869,58.4697,57.2912,57.7385,23191000.0],["2022-02-09",57.988,58.659,57.7557,58.3579,20902700.0],["2022-02-10",58.4525,58.9686,57.8245,58.0654,22522300.0],["2022-02-11",57.8504,59.4504,57.2912,57.7643,27226700.0],["2022-02-14",57.5235,57.8245,56.6202,57.1708,24544000.0],["2022-02-15",57.7729,58.0482,57.231,57.6353,15487600.0],["2022-02-16",57.2396,58.0052,57.145,57.5923,13067400.0],["2022-02-17",57.0589,57.3256,55.2353,55.6654,23150000.0],["2022-02-18",55.1492,55.889,54.7965,55.175,18114800.0],["2022-02-22",54.2546,55.3643,54.2546,54.96,19057000.0],["2022-02-23",55.4159,55.7084,54.2288,54.3836,17563500.0],["2022-02-24",52.0352,52.5255,50.2115,52.1901,46453500.0],["2022-02-25",52.7406,54.0998,52.4825,53.3169,30518900.0],["2022-02-28",51.5535,51.975,50.2373,50.9513,48212900.0],["2022-03-01",50.2287,51.0287,49.8244,50.4008,51389000.0],["2022-03-02",49.0072,51.4933,48.1126,51.2352,60206500.0],["2022-03-03",50.5384,50.7449,49.0244,49.5664,54027300.0],["2022-03-04",48.0954,48.7405,47.476,48.6803,54263000.0],["2022-03-07",47.3384,48.405,46.5125,47.7857,49710700.0],["2022-03-08",48.6545,49.2825,47.1061,47.2007,43858100.0],["2022-03-09",48.947,49.2739,48.0093,48.1298,32757100.0],["2022-03-10",47.3298,47.6308,46.4093,47.2093,31942500.0],["2022-03-11",47.6308,47.9061,46.5125,46.59,20550900.0],["2022-03-14",47.0545,47.5448,46.3061,46.6502,25046000.0],["2022-03-15",46.848,47.8459,46.7534,47.4072,20747100.0],["2022-03-16",48.19,49.4975,48.147,48.861,31659800.0],["2022-03-17",47.9233,49.2911,47.3384,49.2825,21432300.0],["2022-03-18",48.9814,49.5749,48.8007,49.3341,30900500.0],["2022-03-21",49.747,49.747,48.818,49.0158,21661200.0],["2022-03-22",49.7384,50.1083,49.2997,49.4631,23407400.0],["2022-03-23",49.1362,49.4631,48.1728,48.4739,23070200.0],["2022-03-24",48.6975,48.7233,48.3448,48.5341,16770200.0],["2022-03-25",48.6287,49.2309,48.5513,48.8094,21206300.0],["2022-03-28",48.3448,48.4136,47.0803,48.104,25546300.0],["2022-03-29",49.2739,49.3771,48.2846,48.5771,21463500.0],["2022-03-30",48.1814,48.5599,46.9254,47.2867,32222400.0],["2022-03-31",46.891,47.1921,45.9018,45.9362,29202400.0],["2022-04-01",45.9964,46.2287,44.534,45.0157,40073100.0],["2022-04-04",44.9469,45.5921,44.4394,45.4201,29296200.0],["2022-04-05",44.7835,45.1448,44.2329,44.3706,23065500.0],["2022-04-06",43.8802,43.9491,43.3555,43.4673,25196600.0],["2022-04-07",43.4932,43.5362,42.1856,43.0372,28689900.0],["2022-04-08",42.8738,44.1297,42.8652,43.7684,26853300.0],["2022-04-11",43.691,44.9469,43.3383,43.4845,20895700.0],["2022-04-12",43.5276,43.9749,43.0544,43.3039,18755500.0],["2022-04-13",42.392,43.1662,42.3232,43.1404,21194200.0],["2022-04-14",43.5792,44.6459,43.2523,43.8114,34043100.0],["2022-04-18",43.734,45.7728,43.6824,44.9985,28396300.0],["2022-04-19",45.3598,45.7469,45.162,45.5233,19996800.0],["2022-04-20",45.9362,46.4351,45.4975,45.6781,20532800.0],["2022-04-21",46.0566,46.2545,45.1792,45.2738,15952900.0],["2022-04-22",45.1104,45.248,44.0179,44.0695,23073900.0],["2022-04-25",43.6824,44.0781,42.7361,43.9835,22079300.0],["2022-04-26",43.4673,44.3878,43.2007,43.2093,18335800.0],["2022-04-27",42.805,43.5448,42.6157,42.6673,24707500.0],["2022-04-28",42.934,43.0372,42.1598,43.0286,20112100.0],["2022-04-29",43.159,43.3763,41.7598,41.8988,21844900.0],["2022-05-02",42.1161,42.4637,41.5251,42.3334,25904000.0],["2022-05-03",42.8722,44.1584,42.6549,43.5414,25374500.0],["2022-05-04",43.6022,45.5403,43.4892,45.3925,26643600.0],["2022-05-05",44.706,45.3056,44.0541,44.593,25756000.0],["2022-05-06",44.5321,45.1927,43.9585,44.8624,25912900.0],["2022-05-09",44.3149,44.5148,43.0981,43.3589,28888400.0],["2022-05-10",43.9238,44.0541,41.4208,42.3681,31054700.0],["2022-05-11",42.5419,43.4023,41.3339,41.4208,30179000.0],["2022-05-12",41.0732,41.1948,39.4567,40.4648,36301500.0],["2022-05-13",40.6821,41.5859,40.6821,41.4034,21739400.0],["2022-05-16",41.36,41.7771,40.8472,41.247,16919100.0],["2022-05-17",43.3154,44.8537,43.1938,44.367,46643400.0],["2022-05-18",44.0889,44.3757,42.5941,42.8635,32181600.0],["2022-05-19",42.2899,43.7152,42.229,43.2633,27279400.0],["2022-05-20",43.6804,44.0889,42.1595,43.2372,29025500.0],["2022-05-23",44.6277,46.5832,44.4539,45.8619,35166800.0],["2022-05-24",45.6011,46.0704,44.7494,45.7836,24344800.0],["2022-05-25",45.6793,46.166,45.21,45.801,23507900.0],["2022-05-26",46.4615,47.1481,46.2095,47.009,19140700.0],["2022-05-27",46.9308,46.9308,46.0965,46.6006,19509300.0],["2022-05-31",46.0878,46.8092,45.5751,46.4181,25805400.0],["2022-06-01",46.4963,46.7049,44.958,45.5316,23902000.0],["2022-06-02",45.5403,45.6272,44.845,45.5664,17473600.0],["2022-06-03",45.2535,45.4795,44.5148,44.6104,16550000.0],["2022-06-06",45.0188,45.688,44.6451,44.6712,18473200.0],["2022-06-07",44.3496,45.3925,44.1758,45.2796,15528800.0],["2022-06-08",44.9319,45.2882,44.3757,44.6799,13207700.0],["2022-06-09",44.7929,44.845,43.4197,43.4284,14272900.0],["2022-06-10",42.342,42.7158,41.1688,41.4643,28910800.0],["2022-06-13",40.5517,40.8559,39.4567,39.7087,30308400.0],["2022-06-14",40.1432,40.6126,39.587,39.9434,25223600.0],["2022-06-15",40.3866,41.8727,40.3692,41.3513,30001500.0],["2022-06-16",40.6734,41.0123,39.9433,40.7516,24744900.0],["2022-06-17",40.9515,41.0992,39.9694,40.43,35111400.0],["2022-06-21",41.6815,42.0118,41.2991,41.6815,20289700.0],["2022-06-22",41.134,41.7076,40.7951,41.021,19752800.0],["2022-06-23",40.7342,40.769,39.6218,40.2823,24137200.0],["2022-06-24",39.5957,41.9423,39.5696,41.5946,27322600.0],["2022-06-27",41.7684,42.0639,41.0645,41.5686,21198200.0],["2022-06-28",42.0639,42.681,40.7951,41.0297,21643600.0],["2022-06-29",41.0732,41.5425,40.5256,40.9341,20981000.0],["2022-06-30",40.1693,40.5952,39.335,39.9694,21207900.0],["2022-07-01",39.7521,40.882,39.4045,40.7342,16539600.0],["2022-07-05",39.7087,40.543,39.0482,40.5083,19156800.0],["2022-07-06",40.2388,40.5691,39.5088,40.1085,14952800.0],["2022-07-07",40.769,41.1079,40.5083,40.7864,15598900.0],["2022-07-08",41.0732,41.3339,40.4822,40.6908,11789900.0],["2022-07-11",40.3431,40.6734,40.0563,40.1432,12778200.0],["2022-07-12",39.6131,40.7864,39.5436,40.0911,16966700.0],["2022-07-13",39.7174,39.7869,38.8135,39.5436,21793600.0],["2022-07-14",38.6571,38.6571,37.7532,38.3616,27337600.0],["2022-07-15",40.8472,43.9933,40.1432,43.4371,86566200.0],["2022-07-18",44.0281,44.7581,43.2198,43.5153,26042500.0],["2022-07-19",44.2193,45.549,44.1758,45.3056,28113600.0],["2022-07-20",44.7581,45.5837,44.7147,45.5837,24546500.0],["2022-07-21",45.2883,45.7402,45.0101,45.7054,18261900.0],["2022-07-22",45.6446,46.0791,44.7494,45.1144,14903400.0],["2022-07-25",45.5664,46.1921,45.2535,45.3317,16794700.0],["2022-07-26",44.9928,45.8879,44.5321,44.6712,18960800.0],["2022-07-27",44.9319,45.8097,44.6017,45.4968,17087300.0],["2022-07-28",45.2709,45.8184,44.593,45.3925,12729200.0],["2022-07-29",45.3925,45.8577,45.1995,45.5505,16783500.0],["2022-08-01",45.1907,45.8226,44.8835,45.5681,13051800.0],["2022-08-02",45.4276,45.726,44.5237,44.5412,17378500.0],["2022-08-03",44.9713,45.4452,44.6114,45.296,13570600.0],["2022-08-04",45.2521,45.4189,44.8221,44.9888,10152200.0],["2022-08-05",44.8659,45.9367,44.6816,45.3399,13868800.0],["2022-08-08",45.612,45.7787,45.1205,45.1731,11594400.0],["2022-08-09",45.3223,45.7348,45.1292,45.7173,9739300.0],["2022-08-10",46.3492,47.7447,46.2878,46.6827,32416200.0],["2022-08-11",47.3058,47.8061,47.1742,47.3936,13450300.0],["2022-08-12",47.5516,47.7447,47.0689,47.7271,15493600.0],["2022-08-15",47.1742,47.5604,46.9284,47.455,11595200.0],["2022-08-16",47.2268,47.8851,47.1654,47.5516,14708000.0],["2022-08-17",46.8846,47.4111,46.7792,47.183,13370800.0],["2022-08-18",47.0425,47.1479,46.5511,46.9987,10573300.0],["2022-08-19",46.6476,46.8758,45.963,46.1737,14798800.0],["2022-08-22",45.2521,45.4364,44.7519,44.98,16749600.0],["2022-08-23",44.9888,45.3574,44.6378,44.7167,11126100.0],["2022-08-24",44.6992,45.0152,44.4359,44.7694,11159300.0],["2022-08-25",44.9449,45.8577,44.8221,45.6909,12569000.0],["2022-08-26",45.884,45.9367,43.6635,43.6899,20049700.0],["2022-08-29",43.5933,43.6372,43.0316,43.33,15103100.0],["2022-08-30",43.7425,43.7425,42.742,43.0755,16735500.0],["2022-08-31",43.2511,43.488,42.7157,42.8386,16582100.0],["2022-09-01",42.8034,42.8034,41.9609,42.7859,14470900.0],["2022-09-02",43.2774,44.0146,42.6718,42.8649,15568100.0],["2022-09-06",42.979,43.0931,41.7941,42.3207,15544500.0],["2022-09-07",41.8995,42.7771,41.7766,42.6806,15413900.0],["2022-09-08",42.4787,43.8391,42.233,43.7952,18088800.0],["2022-09-09",44.155,44.7694,44.1024,44.471,18711800.0],["2022-09-12",44.9888,45.3223,44.4973,44.6465,13506500.0],["2022-09-13",43.7952,44.0585,42.6279,43.0053,22148200.0],["2022-09-14",43.1194,43.4529,41.8644,42.505,25701700.0],["2022-09-15",42.4436,43.2247,42.3734,42.5138,16556900.0],["2022-09-16",42.1189,42.3383,41.6625,42.2242,19995600.0],["2022-09-19",41.68,42.5489,41.6362,42.3383,14716100.0],["2022-09-20",41.9697,42.1013,41.1271,41.4694,16650200.0],["2022-09-21",41.4694,41.8907,40.6444,40.662,18641800.0],["2022-09-22",40.9077,41.1359,39.9247,40.0037,18443100.0],["2022-09-23",39.4771,39.5912,38.0026,38.8452,30918000.0],["2022-09-26",38.3449,38.775,37.3707,37.7306,23684400.0],["2022-09-27",37.9412,38.0816,36.9319,37.3795,21255500.0],["2022-09-28",37.3795,38.2835,37.2566,38.0904,19818100.0],["2022-09-29",37.6516,37.8096,36.8705,37.204,20982200.0],["2022-09-30",37.204,37.713,36.5194,36.5721,22266400.0],["2022-10-03",36.4667,37.6691,36.0367,37.3532,22001000.0],["2022-10-04",38.2396,39.2753,38.1519,38.9769,20660000.0],["2022-10-05",38.4064,38.617,37.8359,38.4766,15458500.0],["2022-10-06",38.108,38.4415,37.555,37.792,17738400.0],["2022-10-07",37.4761,37.5551,36.809,37.0285,18101300.0],["2022-10-10",37.2917,37.3971,36.4492,36.5106,13768800.0],["2022-10-11",36.221,36.4755,35.475,35.5013,20176100.0],["2022-10-12",35.4487,36.3,35.1503,35.8436,20862200.0],["2022-10-13",35.2819,37.8973,35.1152,37.6955,27964900.0],["2022-10-14",37.8183,38.9856,37.5638,37.9412,28885100.0],["2022-10-17",38.8891,38.9944,37.9061,38.2572,20835400.0],["2022-10-18",39.1963,39.4508,38.3098,38.7487,21302100.0],["2022-10-19",38.4678,38.7048,37.6428,38.0378,15142800.0],["2022-10-20",38.0816,38.5644,37.4936,37.6691,15421600.0],["2022-10-21",37.6867,38.8979,37.4585,38.8452,18783600.0],["2022-10-24",38.8979,39.205,38.5907,38.9769,14392300.0],["2022-10-25",38.6609,40.0125,38.538,39.7755,20085700.0],["2022-10-26",39.9335,40.3548,39.6878,39.8545,16516200.0],["2022-10-27",40.2582,40.4952,39.8018,39.8808,15687900.0],["2022-10-28",39.9862,40.6181,39.521,40.4864,13457900.0],["2022-10-31",40.1178,40.5654,39.9949,40.2495,15600400.0],["2022-11-01",40.6356,40.7936,40.3723,40.5654,15505200.0],["2022-11-02",40.4864,41.2588,39.9686,39.9774,20306800.0],["2022-11-03",39.6351,39.8545,39.0646,39.1261,16025800.0],["2022-11-04",39.6055,40.3512,39.3036,40.0671,15204100.0],["2022-11-07",40.3779,40.7152,40.1382,40.5998,11792300.0],["2022-11-08",40.662,41.3101,40.511,40.9461,16737100.0],["2022-11-09",40.5998,40.7153,40.0849,40.2713,13299000.0],["2022-11-10",41.4699,43.2899,41.3367,42.9881,27915500.0],["2022-11-11",43.0591,44.8969,43.0058,44.5595,26009200.0],["2022-11-14",44.3375,44.373,43.5207,43.5207,19631600.0],["2022-11-15",44.2399,44.7637,43.0502,43.5296,19839400.0],["2022-11-16",43.3964,43.4675,42.7395,42.9437,18052100.0],["2022-11-17",42.3311,42.846,42.0825,42.8371,11962700.0],["2022-11-18",43.2633,43.5651,42.7572,43.2011,12884300.0],["2022-11-21",43.2011,43.5385,42.8638,43.3964,9884100.0],["2022-11-22",43.6273,44.1067,43.6184,43.796,13132000.0],["2022-11-23",43.8048,43.9203,42.482,42.8282,22863300.0],["2022-11-25",42.7927,43.0857,42.7306,42.8726,6823600.0],["2022-11-28",42.5353,42.7839,41.5764,41.9316,18987100.0],["2022-11-29",41.9315,42.5264,41.9138,42.2334,12224700.0],["2022-11-30",41.7984,42.9969,41.0082,42.9792,23993100.0],["2022-12-01",42.8638,43.21,42.0381,42.4198,19797600.0],["2022-12-02",41.9759,42.1269,41.5587,41.9404,12745400.0],["2022-12-05",41.6741,41.8339,40.2891,40.5199,20397500.0],["2022-12-06",40.5288,40.7419,39.2415,39.934,22160800.0],["2022-12-07",39.6321,40.3512,39.3391,39.6587,20233400.0],["2022-12-08",39.8185,40.2802,39.2947,39.6765,15622200.0],["2022-12-09",39.5966,40.1204,39.5522,39.8274,14030600.0],["2022-12-12",39.641,40.662,39.3835,40.6353,19045100.0],["2022-12-13",41.5853,42.482,41.0526,41.3633,25655400.0],["2022-12-14",41.2923,41.7629,40.5909,40.8218,16587500.0],["2022-12-15",40.0316,40.1825,39.1793,39.6143,20201900.0],["2022-12-16",39.2415,39.6499,38.8952,39.3746,26955400.0],["2022-12-19",39.3835,39.4901,38.6022,39.0018,18019100.0],["2022-12-20",39.1971,39.5522,38.8863,38.8952,14412700.0],["2022-12-21",39.2503,39.8541,39.2148,39.783,22492300.0],["2022-12-22",39.4545,39.4545,38.0962,39.055,24476100.0],["2022-12-23",39.0639,39.3835,38.9574,39.2947,15143800.0],["2022-12-27",39.3125,39.5433,39.0373,39.4102,14777800.0],["2022-12-28",39.4457,39.8363,39.2326,39.6143,12882200.0],["2022-12-29",39.8097,40.1648,39.641,40.0938,14124100.0],["2022-12-30",39.8896,40.2003,39.7386,40.1559,11802800.0],["2023-01-03",40.6176,41.5054,40.4311,40.6442,19564000.0],["2023-01-04",41.319,42.2068,41.1414,41.6918,21507200.0],["2023-01-05",41.461,41.6918,40.8129,41.5054,12314900.0],["2023-01-06",41.7806,42.3399,41.3811,42.0026,16736300.0],["2023-01-09",42.5175,42.8993,42.1446,42.2068,16745500.0],["2023-01-10",42.2245,42.8016,41.9049,42.7839,12429900.0],["2023-01-11",42.8016,43.2722,42.4909,43.2455,17143700.0],["2023-01-12",43.5563,43.9291,43.1035,43.5829,16287800.0],["2023-01-13",43.068,44.595,42.3843,44.3198,28037000.0],["2023-01-17",44.2665,45.0478,44.16,44.666,28193500.0],["2023-01-18",44.6039,44.817,43.7161,43.8848,18952000.0],["2023-01-19",43.1922,44.0357,43.0324,43.8315,14869100.0],["2023-01-20",44.1067,45.3763,43.7338,45.3585,19957300.0],["2023-01-23",45.323,46.4239,45.1721,46.1487,18531200.0],["2023-01-24",45.6515,46.122,44.7637,45.6515,13303200.0],["2023-01-25",45.1454,46.1132,45.1454,46.0776,20719000.0],["2023-01-26",46.2375,46.3973,45.7314,46.3351,22393300.0],["2023-01-27",46.1309,46.3351,45.8646,46.0421,18294000.0],["2023-01-30",45.6693,46.2019,45.5805,45.9445,11126200.0],["2023-01-31",46.0421,46.3617,45.8379,46.3617,34823400.0],["2023-02-01",45.758,46.8234,45.6426,46.2996,22111900.0],["2023-02-02",46.6814,47.2584,45.9267,46.3617,22331700.0],["2023-02-03",45.7431,46.2093,45.3038,45.6804,20050600.0],["2023-02-06",45.1872,45.7162,44.7479,45.5997,16152000.0],["2023-02-07",45.501,46.4066,45.3576,45.8417,14361000.0],["2023-02-08",45.519,46.1824,45.3666,45.8597,13242300.0],["2023-02-09",46.039,46.1376,44.7031,44.8107,16794900.0],["2023-02-10",44.6672,44.999,44.0665,44.9272,16519900.0],["2023-02-13",44.8197,45.7969,44.7569,45.7252,11626900.0],["2023-02-14",45.6624,46.3976,45.2679,46.2721,16283300.0],["2023-02-15",45.5817,46.5142,45.5548,46.4604,9216600.0],["2023-02-16",46.039,46.4693,45.8148,46.1376,9398000.0],["2023-02-17",45.9583,46.2542,45.6535,46.1018,12297700.0],["2023-02-21",45.4921,45.6445,44.3176,44.6852,22899200.0],["2023-02-22",44.73,45.259,44.2638,44.8645,14431500.0],["2023-02-23",45.1335,45.3845,44.5596,45.1693,12550700.0],["2023-02-24",44.8286,45.1335,44.5148,44.99,14547300.0],["2023-02-27",45.2769,45.8955,45.1783,45.25,14190200.0],["2023-02-28",45.259,45.6086,45.0528,45.4473,12932400.0],["2023-03-01",45.241,46.2093,45.0976,46.1735,15966000.0],["2023-03-02",45.8866,46.1286,45.241,46.0838,18104500.0],["2023-03-03",46.1555,46.9714,46.1555,46.9356,15879900.0],["2023-03-06",46.9445,47.0252,46.6307,46.7831,12693300.0],["2023-03-07",46.4425,46.7383,45.4831,45.7969,30953800.0],["2023-03-08",45.779,45.9673,45.0976,45.4383,12847700.0],["2023-03-09",45.3486,45.5728,43.4031,43.5734,29460100.0],["2023-03-10",43.1072,44.2727,42.2555,43.3403,29770800.0],["2023-03-13",42.1389,42.3541,39.9871,40.1127,50709200.0],["2023-03-14",42.3272,43.0265,41.7444,42.4975,42165900.0],["2023-03-15",40.7402,40.794,39.5388,40.1844,41832800.0],["2023-03-16",40.0409,41.323,39.1802,40.9016,28877300.0],["2023-03-17",40.3278,40.3278,39.2878,39.6733,37130200.0],["2023-03-20",40.0858,41.0092,39.3685,39.5299,31899900.0],["2023-03-21",40.8568,41.2603,40.3009,40.4085,29835600.0],["2023-03-22",40.5071,40.6237,39.1623,39.1892,21672000.0],["2023-03-23",39.7271,40.2113,38.6512,38.9561,24112600.0],["2023-03-24",38.4092,38.6602,37.665,38.6512,25453900.0],["2023-03-27",39.503,40.3458,39.3416,40.1485,29335200.0],["2023-03-28",40.0947,40.552,39.8885,40.543,16206000.0],["2023-03-29",40.8747,41.2513,40.7582,41.1975,15047000.0],["2023-03-30",41.6727,41.8161,41.0092,41.3051,14226400.0],["2023-03-31",41.7803,42.112,41.5382,42.0403,16009200.0],["2023-04-03",42.2644,42.5782,41.6279,41.8789,16633100.0],["2023-04-04",42.0492,42.1568,40.9285,41.323,15542400.0],["2023-04-05",40.7672,41.4127,40.6237,41.0361,11739100.0],["2023-04-06",41.063,41.4306,40.812,41.1168,11918100.0],["2023-04-10",41.054,41.9237,41.0361,41.7085,11777100.0],["2023-04-11",41.843,42.4706,41.7713,42.3182,14177300.0],["2023-04-12",42.5693,42.7127,41.7085,42.0672,14330900.0],["2023-04-13",42.0492,42.6679,41.7623,42.4079,15578900.0],["2023-04-14",43.1879,44.73,43.0534,44.4341,33064500.0],["2023-04-17",44.6134,44.6583,44.0127,44.5507,19590400.0],["2023-04-18",44.7659,45.0976,44.3355,44.9003,16616200.0],["2023-04-19",44.5865,45.2321,44.2727,45.1872,14894000.0],["2023-04-20",44.6583,44.8734,44.0217,44.2907,20410200.0],["2023-04-21",43.8962,44.1293,43.3224,43.9589,14377300.0],["2023-04-24",43.9589,44.21,43.7079,43.9589,11208800.0],["2023-04-25",43.4838,43.6183,42.7844,42.9458,15374000.0],["2023-04-26",42.8562,42.91,41.592,42.0134,16984600.0],["2023-04-27",42.1748,42.4527,41.6368,42.1658,16541400.0],["2023-04-28",41.8667,42.9,41.7307,42.6643,15222100.0],["2023-05-01",43.3985,43.8517,42.755,42.8275,18314800.0],["2023-05-02",42.4377,42.6553,41.2957,41.6945,19450100.0],["2023-05-03",41.8123,42.2383,41.3591,41.3954,14533500.0],["2023-05-04",40.8243,41.1506,39.9542,40.6974,20601800.0],["2023-05-05",41.5132,42.1477,41.3954,41.9845,13384500.0],["2023-05-08",42.4921,42.7368,41.9392,42.0208,8760900.0],["2023-05-09",41.6129,42.3833,41.5041,42.1658,10188800.0],["2023-05-10",42.7368,42.7731,41.3229,42.0298,11840000.0],["2023-05-11",41.4588,41.8123,41.1778,41.7217,11222800.0],["2023-05-12",41.9936,42.0389,40.8515,41.196,12812800.0],["2023-05-15",41.4135,41.9755,41.3591,41.7398,11911300.0],["2023-05-16",41.631,41.8395,41.0237,41.0419,9201200.0],["2023-05-17",41.4951,42.7006,41.4951,42.6734,16359100.0],["2023-05-18",42.5827,42.5827,41.5676,42.048,17618000.0],["2023-05-19",42.1114,42.3561,41.35,41.4316,15416200.0],["2023-05-22",41.6673,41.7851,41.196,41.5041,14471000.0],["2023-05-23",41.5495,42.4377,41.5132,41.6129,13797100.0],["2023-05-24",40.9331,41.0056,40.072,40.3258,23744900.0],["2023-05-25",40.1536,40.6068,39.7729,40.0901,18109400.0],["2023-05-26",40.2986,40.4708,39.8726,40.4255,11962600.0],["2023-05-30",40.5433,40.6884,40.1083,40.5161,12431100.0],["2023-05-31",40.0629,40.2533,39.6188,40.1717,18154100.0],["2023-06-01",40.498,41.1053,40.1627,40.643,15757100.0],["2023-06-02",41.2141,42.3108,41.1144,41.9845,19455600.0],["2023-06-05",42.0208,42.1295,41.5223,41.912,11004700.0],["2023-06-06",41.8667,43.0631,41.8304,42.8003,14189200.0],["2023-06-07",43.0269,43.6704,42.7459,43.5163,15457400.0],["2023-06-08",43.2625,43.7339,43.0813,43.5979,12058600.0],["2023-06-09",43.5979,44.0239,43.4257,43.7792,11744000.0],["2023-06-12",43.752,43.9605,43.4801,43.9152,13801000.0],["2023-06-13",43.9151,44.7944,43.9151,44.1327,14062700.0],["2023-06-14",44.2596,44.6584,43.1085,43.7248,22053000.0],["2023-06-15",43.6251,44.042,43.1266,44.0149,14926100.0],["2023-06-16",44.2687,44.2687,43.6523,43.6795,18223000.0],["2023-06-20",43.4257,43.4257,42.6734,43.1538,12777700.0],["2023-06-21",43.0541,43.3713,42.8093,42.9725,10550700.0],["2023-06-22",42.8003,42.8365,42.0842,42.2655,11841900.0],["2023-06-23",41.7851,41.9211,41.5494,41.7126,13249100.0],["2023-06-26",41.8032,42.3199,41.7035,41.912,13253900.0],["2023-06-27",41.8758,42.2474,41.6038,42.057,11863300.0],["2023-06-28",42.0298,42.048,41.5313,41.9029,13394900.0],["2023-06-29",41.8486,42.4105,41.7035,41.9573,18840800.0],["2023-06-30",42.4015,42.4196,41.7217,41.7307,15228200.0],["2023-07-03",41.767,42.8637,41.7126,42.3652,10159900.0],["2023-07-05",42.338,42.6462,42.0661,42.4196,11852900.0],["2023-07-06",42.1477,42.1477,40.8878,41.1325,17431400.0],["2023-07-07",40.9965,42.0117,40.9784,41.4588,13160700.0],["2023-07-10",41.3319,42.048,41.2775,41.3954,14307600.0],["2023-07-11",41.5132,42.2474,41.3591,42.1749,14131700.0],["2023-07-12",42.8365,43.752,42.8003,42.9453,17960500.0],["2023-07-13",43.1085,43.3713,42.7278,43.2172,26210700.0],["2023-07-14",43.9423,44.0058,41.4135,41.4679,38634500.0],["2023-07-17",41.5223,42.2564,41.4407,41.9301,18521400.0],["2023-07-18",42.3743,43.1991,42.3108,42.619,24678000.0],["2023-07-19",42.6734,43.3622,42.2564,43.0722,15789100.0],["2023-07-20",42.9544,43.3985,42.8093,42.9725,17647200.0],["2023-07-21",43.0903,43.1447,42.4377,42.6462,18251600.0],["2023-07-24",42.5827,43.3623,42.5827,43.1991,19006200.0],["2023-07-25",43.045,43.3079,42.6553,42.6824,14729900.0],["2023-07-26",42.9544,43.2807,42.619,43.045,12267900.0],["2023-07-27",43.1447,44.5224,42.9997,43.3985,25162700.0],["2023-07-28",43.7973,43.8336,42.6824,42.9725,20871700.0],["2023-07-31",43.1357,43.5526,42.9272,43.1991,14377200.0],["2023-08-01",42.9,43.0269,42.4287,42.6643,15219100.0],["2023-08-02",42.0752,42.3108,41.6492,41.9755,13101100.0],["2023-08-03",41.6673,42.1205,41.4316,41.8848,13467100.0],["2023-08-04",41.9307,42.8109,41.7748,41.9123,18329500.0],["2023-08-07",42.1324,42.3983,41.839,42.0224,16972000.0],["2023-08-08",41.2796,41.4722,40.4728,41.408,18524500.0],["2023-08-09",41.2796,41.4355,40.7203,40.7478,13957100.0],["2023-08-10",40.9954,41.2521,40.5736,40.6561,12112300.0],["2023-08-11",40.3811,40.9129,40.3261,40.867,11973200.0],["2023-08-14",40.4178,40.7203,40.3261,40.4361,14280300.0],["2023-08-15",40.0235,40.0235,39.5925,39.62,17125100.0],["2023-08-16",39.4458,39.5742,39.0332,39.0974,13963600.0],["2023-08-17",39.2808,39.5008,38.5931,38.9323,16123600.0],["2023-08-18",38.6481,39.2441,38.5931,38.7398,12908700.0],["2023-08-21",39.079,39.2074,38.208,38.5747,14486300.0],["2023-08-22",38.7948,38.859,37.5661,37.612,20507900.0],["2023-08-23",37.6487,37.8045,37.3827,37.667,16214500.0],["2023-08-24",37.612,38.208,37.3369,37.667,15579600.0],["2023-08-25",37.832,38.1988,37.3919,37.8137,16881900.0],["2023-08-28",38.0338,38.3822,37.7312,37.8871,14125900.0],["2023-08-29",37.8687,38.2997,37.832,38.2538,13199700.0],["2023-08-30",38.2263,38.3638,37.9054,37.9329,18211400.0],["2023-08-31",38.0613,38.2171,37.6028,37.8595,17795700.0],["2023-09-01",38.1346,38.3455,37.9421,38.1346,12413500.0],["2023-09-05",38.0796,38.4464,37.7678,37.9237,15843400.0],["2023-09-06",37.612,38.0429,37.5111,37.9329,13675200.0],["2023-09-07",37.6578,37.9329,37.3186,37.3461,12406100.0],["2023-09-08",37.236,37.3094,36.9334,37.2177,15055400.0],["2023-09-11",37.4194,37.9329,37.1627,37.2177,11404200.0],["2023-09-12",37.1994,38.5656,37.1902,38.2171,24774700.0],["2023-09-13",38.4555,39.3358,38.2171,38.8498,31031900.0],["2023-09-14",39.2349,39.8309,39.1799,39.5558,19422800.0],["2023-09-15",39.1982,39.6475,39.1157,39.1616,22983200.0],["2023-09-18",39.0607,39.2257,38.8773,39.0974,10467400.0],["2023-09-19",39.2349,39.2991,38.9415,39.1341,11031700.0],["2023-09-20",39.3816,39.5467,38.7581,38.7856,11240700.0],["2023-09-21",38.5656,38.8406,38.2263,38.2447,12260100.0],["2023-09-22",38.2813,38.3822,37.4653,37.5203,15438200.0],["2023-09-25",37.3644,37.6762,37.2085,37.612,10866800.0],["2023-09-26",37.291,37.6303,36.7317,36.8784,21786500.0],["2023-09-27",36.9426,37.2544,36.6217,37.0985,15083400.0],["2023-09-28",37.1168,37.9146,37.0527,37.777,14409800.0],["2023-09-29",38.0063,38.4097,37.5203,37.7128,16916100.0],["2023-10-02",37.5845,37.6395,36.9426,37.1352,16178900.0],["2023-10-03",36.8601,37.1719,36.3008,36.5484,19283400.0],["2023-10-04",36.3925,36.6125,35.8882,36.5025,23342000.0],["2023-10-05",36.3283,36.5667,35.934,36.5667,18734100.0],["2023-10-06",36.3833,37.4561,36.2274,37.1994,17080000.0],["2023-10-09",36.8418,37.6028,36.6309,37.3552,14859700.0],["2023-10-10",37.722,38.2905,37.722,37.9971,18902100.0],["2023-10-11",38.1805,38.5106,37.9237,38.0796,12763900.0],["2023-10-12",37.9604,38.318,37.7037,38.0796,18112500.0],["2023-10-13",39.3908,39.7209,37.9146,37.9879,32082900.0],["2023-10-16",38.4647,38.5106,37.1627,37.5478,25044200.0],["2023-10-17",37.2727,38.208,37.2269,37.777,20258100.0],["2023-10-18",37.5386,37.5386,36.8326,37.1077,23232600.0],["2023-10-19",36.9151,37.3644,36.7042,36.7317,17483300.0],["2023-10-20",36.6492,36.8968,36.2733,36.3833,21396500.0],["2023-10-23",36.2916,36.3283,35.5672,35.6589,21333500.0],["2023-10-24",35.6864,36.0349,35.5214,35.6956,17181000.0],["2023-10-25",35.4847,35.6223,35.0813,35.4022,15570100.0],["2023-10-26",35.3013,36.4475,35.2738,36.0716,25109600.0],["2023-10-27",36.0624,36.0991,34.9988,35.0629,20654700.0],["2023-10-30",35.3472,35.7323,35.2188,35.6956,21777500.0],["2023-10-31",35.7965,36.2458,35.6864,36.2091,16373100.0],["2023-11-01",36.2549,36.53,36.0165,36.31,16011000.0],["2023-11-02",36.6676,37.9329,36.6125,37.9146,23283600.0],["2023-11-03",38.6019,39.4471,38.5833,39.2521,20287700.0],["2023-11-06",39.3542,39.3542,38.7876,39.0477,20843900.0],["2023-11-07",38.7319,39.1592,38.6855,38.9734,11463200.0],["2023-11-08",38.8712,39.1592,38.574,38.8434,14761600.0],["2023-11-09",39.0849,39.2706,38.3511,38.5462,19128400.0],["2023-11-10",38.7319,39.1499,38.5183,39.0849,11912500.0],["2023-11-13",38.9734,39.8558,38.9456,39.6607,16332100.0],["2023-11-14",40.0416,41.5834,40.0323,41.2026,26218500.0],["2023-11-15",41.314,42.0014,41.314,41.6856,18894900.0],["2023-11-16",41.5741,41.8899,41.1654,41.4905,14744800.0],["2023-11-17",41.7413,42.1593,41.4719,42.1314,15573100.0],["2023-11-20",42.0571,42.4844,41.9921,42.0385,19670300.0],["2023-11-21",41.9085,42.1036,41.5184,41.8806,14466700.0],["2023-11-22",42.085,42.0943,41.6484,41.8156,9441200.0],["2023-11-24",41.6949,42.28,41.6484,42.0107,5941000.0],["2023-11-27",41.7599,41.9735,41.667,41.8713,14679700.0],["2023-11-28",41.8249,41.8342,41.3884,41.667,14064700.0],["2023-11-29",42.0107,42.7537,41.9457,42.4937,14027600.0],["2023-11-30",42.5308,42.8838,42.3358,42.8187,16249000.0],["2023-12-01",42.7259,43.8962,42.6237,43.8683,20053400.0],["2023-12-04",43.4596,44.1005,43.376,43.9983,19351000.0],["2023-12-05",43.664,44.0076,43.1067,43.376,14813100.0],["2023-12-06",44.3977,45.6238,44.3792,44.4535,33903400.0],["2023-12-07",44.5278,45.2894,44.3792,45.0479,14896800.0],["2023-12-08",45.0572,45.6702,44.9736,45.4102,17591600.0],["2023-12-11",45.2801,45.4659,44.695,44.7228,17666000.0],["2023-12-12",44.5928,44.6857,44.3142,44.6392,14735600.0],["2023-12-13",44.5835,46.0046,44.4535,45.8281,22212500.0],["2023-12-14",46.4504,47.8808,46.4504,46.6641,51664900.0],["2023-12-15",46.1532,46.534,45.6981,46.2833,35156100.0],["2023-12-18",46.5898,46.9613,46.0232,46.1253,17871400.0],["2023-12-19",45.9024,47.6579,45.6702,47.305,23161500.0],["2023-12-20",47.0913,47.4536,46.3204,46.5062,17452100.0],["2023-12-21",46.822,47.0635,46.4133,46.9984,13089000.0],["2023-12-22",47.1192,47.6115,47.082,47.2399,14440600.0],["2023-12-26",47.2585,47.8622,47.1749,47.6858,11501500.0],["2023-12-27",47.5,47.9087,47.305,47.7972,9901300.0],["2023-12-28",47.7415,48.113,47.7415,47.853,10218500.0],["2023-12-29",47.8901,47.9366,47.5743,47.7787,13149400.0],["2024-01-02",47.6486,49.367,47.5465,49.2648,24784900.0],["2024-01-03",49.4598,50.5001,48.5124,49.8221,30897600.0],["2024-01-04",50.0821,50.8531,49.8406,49.9428,23714300.0],["2024-01-05",50.1843,50.7788,50.0543,50.463,17782200.0],["2024-01-08",50.1472,50.24,49.2462,50.1657,17359500.0],["2024-01-09",50.0171,50.0729,49.4784,49.6735,17237400.0],["2024-01-10",49.2741,49.432,48.8654,49.2462,16532700.0],["2024-01-11",48.1502,48.4288,47.6115,48.3731,25444400.0],["2024-01-12",48.5774,50.0171,47.6208,48.8747,37908000.0],["2024-01-16",48.0945,48.5031,47.2492,48.1781,21209400.0],["2024-01-17",47.4721,48.0109,47.37,47.7044,17393500.0],["2024-01-18",47.7879,47.9087,46.9148,47.4721,15788100.0],["2024-01-19",47.4814,48.0016,47.017,47.853,18211000.0],["2024-01-22",48.2895,49.3205,48.2524,49.079,21573200.0],["2024-01-23",49.144,49.6084,48.8468,49.5063,12962500.0],["2024-01-24",49.7292,49.8314,49.2183,49.4691,14402200.0],["2024-01-25",49.5991,49.9428,49.2648,49.9057,15634000.0],["2024-01-26",50.0264,50.1472,49.7942,49.8499,14041200.0],["2024-01-29",49.6642,50.3701,49.6363,50.2586,12158300.0],["2024-01-30",51.1224,53.1287,51.0946,53.0265,40086100.0],["2024-01-31",52.7014,53.8253,52.1441,52.172,28967800.0],["2024-02-01",52.0327,52.5621,50.9459,52.0698,21178700.0],["2024-02-02",52.1355,52.4918,51.5635,52.0792,19283100.0],["2024-02-05",51.5166,51.7041,50.7383,51.104,14040600.0],["2024-02-06",50.9915,51.5447,50.7383,50.9634,14832700.0],["2024-02-07",51.104,51.2915,50.4195,51.1415,13383300.0],["2024-02-08",50.8039,51.0946,50.2507,50.9071,15822200.0],["2024-02-09",50.9071,51.0477,50.1944,50.6258,13843300.0],["2024-02-12",50.2319,51.1415,49.6975,50.5601,17162300.0],["2024-02-13",49.9694,50.1288,48.9848,49.4724,17672100.0],["2024-02-14",50.2976,50.7289,50.2507,50.6164,14891900.0],["2024-02-15",50.8415,52.0229,50.7664,51.7698,16865000.0],["2024-02-16",51.5353,51.7604,51.1509,51.4322,11527500.0],["2024-02-20",51.179,52.1917,50.9727,51.9667,16537900.0],["2024-02-21",51.8166,52.0042,51.5541,51.8823,9317200.0],["2024-02-22",51.9854,52.9512,51.9573,52.4168,12904800.0],["2024-02-23",52.5012,52.8293,52.2761,52.4449,11668900.0],["2024-02-26",52.473,52.9887,51.8917,51.9104,12307100.0],["2024-02-27",52.2105,52.4355,51.7791,52.2386,11039300.0],["2024-02-28",52.0604,52.6793,51.5635,51.6197,13448100.0],["2024-02-29",52.0417,52.1823,51.2353,52.0323,23744600.0],["2024-03-01",52.0229,52.4636,51.6385,52.1355,12922400.0],["2024-03-04",51.9573,53.045,51.8448,52.6418,14314700.0],["2024-03-05",52.2761,53.9733,52.2761,52.7543,19653900.0],["2024-03-06",53.5139,53.9639,52.5199,53.7201,17845000.0],["2024-03-07",53.9546,54.4984,53.4763,54.1234,14720300.0],["2024-03-08",54.4234,54.7516,53.692,53.9264,13028000.0],["2024-03-11",53.5889,53.9546,53.1013,53.8327,9176900.0],["2024-03-12",53.9264,54.3203,53.5232,53.8702,10954000.0],["2024-03-13",53.9171,54.7328,53.8796,54.1609,12982800.0],["2024-03-14",54.6954,55.0142,53.1107,53.5326,18833600.0],["2024-03-15",52.9325,54.1515,52.9325,54.0202,26164300.0],["2024-03-18",54.2453,55.0048,53.9733,54.9767,13994600.0],["2024-03-19",54.9391,55.6237,54.8923,55.1923,13455300.0],["2024-03-20",54.8454,56.5801,54.8172,56.3832,20269900.0],["2024-03-21",56.552,57.7147,56.552,57.5084,17892100.0],["2024-03-22",57.2365,57.8272,56.8052,57.0302,16206800.0],["2024-03-25",57.0958,57.6866,56.8051,57.1521,12040300.0],["2024-03-26",57.3396,58.0898,57.199,57.8178,17947400.0],["2024-03-27",58.1648,58.8493,57.8741,58.8399,16684400.0],["2024-03-28",58.8212,59.4213,58.6805,59.2994,19012000.0],["2024-04-01",59.637,59.9183,59.0931,59.5057,14223900.0],["2024-04-02",58.7462,59.6276,58.7462,58.9243,16062000.0],["2024-04-03",58.9431,59.44,57.6866,57.846,18079900.0],["2024-04-04",58.2773,58.8306,56.9646,57.1146,13401100.0],["2024-04-05",57.0302,58.1742,56.6551,57.7616,12686300.0],["2024-04-08",57.8272,58.4367,57.8178,57.8835,10708300.0],["2024-04-09",57.9022,58.2211,57.1146,57.8178,10301200.0],["2024-04-10",56.7489,57.4897,56.2332,56.4301,18088000.0],["2024-04-11",56.5895,57.0958,55.7924,56.927,18181900.0],["2024-04-12",58.4086,58.6993,55.0892,55.9612,28561900.0],["2024-04-15",56.4301,57.1146,54.5641,54.911,19242300.0],["2024-04-16",54.5547,54.9016,53.2044,53.467,23211400.0],["2024-04-17",53.9077,55.2204,53.7858,54.5453,15971600.0],["2024-04-18",54.8454,55.2955,54.3203,54.686,12272500.0],["2024-04-19",54.6016,55.7362,54.6016,55.4549,13410100.0],["2024-04-22",55.7362,57.2552,55.5111,57.1521,14513100.0],["2024-04-23",57.274,58.8587,57.2177,58.7649,17427800.0],["2024-04-24",58.2586,58.8212,57.9866,58.5774,10123000.0],["2024-04-25",57.9866,58.5399,57.2927,57.9397,13339100.0],["2024-04-26",57.6772,59.29,57.6772,58.7555,16364100.0],["2024-04-29",58.8306,59.4119,58.0992,58.3805,10857100.0],["2024-04-30",58.0523,58.4555,57.4709,57.5084,11163400.0],["2024-05-01",57.6491,58.3898,57.0865,57.5272,14086600.0],["2024-05-02",58.3148,58.3148,57.1802,57.7053,11292500.0],["2024-05-03",58.1782,58.7836,58.0837,58.1877,11048900.0],["2024-05-06",58.6985,59.5308,58.3769,59.4078,13386700.0],["2024-05-07",59.4173,59.7389,58.6133,58.6417,10158200.0],["2024-05-08",58.3012,59.5402,58.1782,59.3511,9755200.0],["2024-05-09",59.0011,59.9942,58.916,59.8902,11563000.0],["2024-05-10",60.1361,60.4577,59.701,60.0888,9548700.0],["2024-05-13",60.174,60.4861,59.9375,59.9659,6617900.0],["2024-05-14",60.0699,60.505,59.8051,60.1456,8322500.0],["2024-05-15",60.1834,60.9022,60.155,60.7604,9461300.0],["2024-05-16",60.6279,60.9779,59.9942,60.6658,11682200.0],["2024-05-17",60.8928,61.0536,60.4388,60.5996,8418400.0],["2024-05-20",60.5996,60.7698,59.5119,59.7389,11792100.0],["2024-05-21",59.8335,61.3657,59.7767,61.2333,11197200.0],["2024-05-22",60.8077,61.4603,60.1929,60.3631,8855300.0],["2024-05-23",60.3442,60.5617,59.1146,59.6064,11535000.0],["2024-05-24",59.8997,60.505,59.8429,60.1361,9424600.0],["2024-05-28",59.8051,60.1267,58.9727,59.0673,8404400.0],["2024-05-29",58.2255,58.8119,57.885,58.6511,7224200.0],["2024-05-30",58.7363,59.0957,58.2728,58.5755,10061500.0],["2024-05-31",58.6417,59.0106,58.112,58.9349,17351600.0],["2024-06-03",59.5119,59.5875,57.9985,58.566,11373900.0],["2024-06-04",57.7148,58.6701,57.4689,57.7242,10424200.0],["2024-06-05",57.9607,58.5093,57.6297,58.4242,8780700.0],["2024-06-06",58.4525,58.689,57.9323,58.5849,8537900.0],["2024-06-07",58.2634,59.1997,58.2444,58.4336,8260800.0],["2024-06-10",57.9323,58.3201,57.45,58.1026,9302300.0],["2024-06-11",57.4783,57.4972,55.7096,55.9366,16966800.0],["2024-06-12",57.6107,57.8945,56.6554,56.7595,15398500.0],["2024-06-13",56.5136,57.1,55.9461,56.9676,9358200.0],["2024-06-14",56.2204,56.5892,55.4826,56.1163,10511000.0],["2024-06-17",56.0123,57.2513,55.6623,56.8068,15527500.0],["2024-06-18",57.1,58.2917,56.8352,57.4878,15768100.0],["2024-06-20",57.1473,57.7148,57.0811,57.3364,9519200.0],["2024-06-21",56.9392,56.9959,56.1258,56.7406,18976200.0],["2024-06-24",56.8446,58.4336,56.5987,58.0175,13290500.0],["2024-06-25",57.885,58.4809,57.5635,58.2445,11643100.0],["2024-06-26",57.9134,58.0837,57.2797,57.9323,12409300.0],["2024-06-27",58.1688,58.5755,57.658,58.2161,11285100.0],["2024-06-28",58.6701,60.1361,58.462,60.0226,20053200.0],["2024-07-01",60.2023,60.8171,59.5781,59.9942,15334400.0],["2024-07-02",59.8618,61.2049,59.8524,61.1765,10965600.0],["2024-07-03",61.1765,61.6873,60.9212,60.9685,6574100.0],["2024-07-05",61.0063,61.063,60.2969,60.5617,7226200.0],["2024-07-08",60.8171,61.3562,60.7415,61.2333,10349000.0],["2024-07-09",61.29,63.1439,61.2333,62.9453,16904300.0],["2024-07-10",62.671,63.3614,62.6331,63.352,9817100.0],["2024-07-11",62.6047,62.898,61.7724,62.1507,20112300.0],["2024-07-12",63.002,63.0777,59.9186,61.0252,30125400.0],["2024-07-15",61.1765,61.9994,60.4199,61.6116,16656600.0],["2024-07-16",61.4792,63.8627,61.1954,63.6262,21170200.0],["2024-07-17",63.2195,64.137,63.0115,63.9478,17215300.0],["2024-07-18",63.8911,64.0802,61.3279,61.3752,15796200.0],["2024-07-19",61.413,62.4061,61.0536,61.6116,8583100.0],["2024-07-22",61.6116,62.094,60.6752,61.0063,9925100.0],["2024-07-23",61.0157,61.517,60.7982,61.1576,6961200.0],["2024-07-24",60.9117,61.1671,60.1172,60.2118,11591100.0],["2024-07-25",60.3537,62.094,59.9091,60.8833,12819700.0],["2024-07-26",61.0536,62.094,60.9495,61.6495,9661300.0],["2024-07-29",61.763,61.8008,60.6658,60.8171,7901900.0],["2024-07-30",61.4887,62.6426,61.4887,62.3021,13554300.0],["2024-07-31",62.3399,62.4534,61.3184,61.3657,15046500.0],["2024-08-01",61.5549,61.6873,58.5944,59.8524,18052700.0],["2024-08-02",56.4379,57.3175,55.2367,55.5772,30289300.0],["2024-08-05",51.6429,54.3358,51.0986,53.6769,27977300.0],["2024-08-06",53.8488,55.0615,53.5623,54.0111,16643100.0],["2024-08-07",55.5486,55.8159,53.3522,53.5814,19221200.0],["2024-08-08",54.288,55.73,54.2498,55.3862,17933300.0],["2024-08-09",55.4149,55.8255,54.861,55.2334,11421000.0],["2024-08-12",55.6727,56.0356,55.1284,55.2334,15123500.0],["2024-08-13",55.6058,55.6631,55.1666,55.5295,7478500.0],["2024-08-14",55.7395,56.8473,55.6536,56.6085,12419500.0],["2024-08-15",57.6208,58.2606,57.3916,57.7926,14159000.0],["2024-08-16",57.6112,58.7476,57.6112,58.633,9939700.0],["2024-08-19",58.7285,59.2537,58.5852,59.2346,8882500.0],["2024-08-20",58.8144,58.9195,58.337,58.547,8661300.0],["2024-08-21",58.633,58.6807,57.1815,57.8022,14414900.0],["2024-08-22",58.0123,58.0123,57.4011,57.6972,7848500.0],["2024-08-23",58.1269,59.6452,58.0027,59.3396,13299700.0],["2024-08-26",59.5497,59.7789,58.7953,59.0054,9384200.0],["2024-08-27",59.12,59.3778,58.6903,58.9004,7294800.0],["2024-08-28",58.5852,59.1964,58.3943,58.8049,7692900.0],["2024-08-29",59.2155,59.416,58.4134,59.0914,8368000.0],["2024-08-30",59.1582,59.8744,58.8813,59.8171,10806500.0],["2024-09-03",59.2442,59.5784,58.2224,58.6903,11055200.0],["2024-09-04",58.7953,59.2728,57.6876,58.2128,11436800.0],["2024-09-05",58.8335,59.0054,57.6208,57.8977,10243900.0],["2024-09-06",57.9645,58.3274,56.1502,56.4271,14094000.0],["2024-09-09",57.2101,57.9359,55.5485,56.8568,19811700.0],["2024-09-10",57.191,57.191,54.1352,55.3385,22482300.0],["2024-09-11",54.9947,54.9947,53.6482,54.7178,16569400.0],["2024-09-12",54.7846,55.2525,54.2689,54.7464,12937800.0],["2024-09-13",55.1093,55.6536,54.8419,55.0711,10379400.0],["2024-09-16",55.3194,56.1406,55.3194,55.7586,9912700.0],["2024-09-17",56.2075,56.7327,56.112,56.6181,10630400.0],["2024-09-18",57.0573,58.1364,56.6181,57.2006,13638700.0],["2024-09-19",58.1746,60.3232,57.869,60.18,21860600.0],["2024-09-20",59.7025,59.8267,58.9004,59.3396,18331800.0],["2024-09-23",59.416,60.0367,59.3683,59.7598,11508200.0],["2024-09-24",59.8553,60.0654,58.3656,58.6043,12046200.0],["2024-09-25",58.3656,58.5279,57.4011,57.659,12763800.0],["2024-09-26",58.2988,59.206,58.1173,58.929,12844500.0],["2024-09-27",59.2155,59.7885,59.0054,59.0818,8144600.0],["2024-09-30",58.9004,59.8171,58.4802,59.7789,11316400.0],["2024-10-01",59.416,59.5402,58.2606,59.0245,13550100.0],["2024-10-02",58.9195,59.7121,58.547,59.2346,7380800.0],["2024-10-03",58.7285,58.8813,58.1842,58.547,7939800.0],["2024-10-04",59.6548,60.094,59.0245,59.8171,10097900.0],["2024-10-07",59.6739,60.1895,59.2728,59.7789,6954300.0],["2024-10-08",60.0654,60.5047,59.6739,60.3901,8245700.0],["2024-10-09",60.3232,61.3546,60.1991,61.2304,8636400.0],["2024-10-10",61.1158,61.2209,60.2659,60.6193,8708600.0],["2024-10-11",61.2304,63.1212,61.2113,62.7774,15512400.0],["2024-10-14",62.8443,63.4363,62.6915,63.0352,14682900.0],["2024-10-15",63.7419,64.1334,59.7121,59.8171,35348100.0],["2024-10-16",60.5811,61.536,60.5429,61.3546,20208800.0],["2024-10-17",61.8129,62.2331,60.8962,61.0872,13439600.0],["2024-10-18",61.2304,61.2304,59.9031,60.0176,13841200.0],["2024-10-21",59.9604,60.0749,58.9481,59.0436,12188500.0],["2024-10-22",58.8144,60.8198,58.5375,60.6956,14347300.0],["2024-10-23",60.3328,60.7625,59.798,60.2564,8720500.0],["2024-10-24",60.1704,60.4474,59.5784,60.1609,11420300.0],["2024-10-25",60.7816,60.8675,58.9099,58.9768,9697800.0],["2024-10-28",59.5402,61.45,59.416,61.2686,14637700.0],["2024-10-29",61.1827,62.0039,60.9535,61.7747,13134100.0],["2024-10-30",61.3068,62.2904,61.2495,61.5933,11717600.0],["2024-10-31",61.6506,62.0898,61.2018,61.2782,10042800.0],["2024-11-01",61.4309,61.8893,60.8198,60.8389,11557700.0],["2024-11-04",60.6847,61.3013,59.9526,60.0682,9419600.0],["2024-11-05",60.6944,61.4073,60.4343,61.3399,12649800.0],["2024-11-06",65.8968,67.5249,65.7908,66.5037,41957700.0],["2024-11-07",65.7041,66.4266,65.2802,65.6174,18582000.0],["2024-11-08",66.205,66.6,65.5981,66.1183,14973300.0],["2024-11-11",66.9565,67.6309,66.6675,67.2455,19173100.0],["2024-11-12",66.9854,67.4286,66.3495,66.494,15766500.0],["2024-11-13",66.5422,67.2359,66.2918,66.3688,10525300.0],["2024-11-14",66.7638,66.7638,65.0008,65.6559,15043500.0],["2024-11-15",65.5114,66.4363,65.4054,66.2436,15372900.0],["2024-11-18",66.1665,66.7446,65.8679,66.4748,11519000.0],["2024-11-19",65.5114,66.3688,65.2224,66.0894,14428200.0],["2024-11-20",66.6097,66.9469,65.5114,65.7812,10495600.0],["2024-11-21",66.2821,66.9276,65.9064,66.4266,11390300.0],["2024-11-22",66.3881,67.6309,65.9449,67.284,16671600.0],["2024-11-25",67.8621,68.5847,67.4671,68.1608,19558100.0],["2024-11-26",67.785,67.9006,66.7927,67.1973,11605200.0],["2024-11-27",67.2166,67.8236,67.1106,67.5923,9736100.0],["2024-11-29",67.6983,68.4883,67.6502,68.2764,8606500.0],["2024-12-02",68.6521,69.0278,68.286,68.7773,11932600.0],["2024-12-03",69.548,70.1357,68.6617,68.8062,17544200.0],["2024-12-04",68.8833,69.0953,67.9199,68.8833,12331900.0],["2024-12-05",69.2012,70.1839,69.0182,69.5866,14307600.0],["2024-12-06",69.6637,69.943,69.0856,69.5095,8781100.0],["2024-12-09",69.654,70.1357,69.2109,69.2301,11957500.0],["2024-12-10",69.365,70.6945,68.9604,69.8467,16833400.0],["2024-12-11",70.3284,70.5789,68.6617,69.3265,22533600.0],["2024-12-12",69.2301,69.6829,68.7966,68.8159,8893000.0],["2024-12-13",69.0856,69.2783,68.1704,68.4112,9819900.0],["2024-12-16",68.6617,69.1434,68.2378,68.8737,11833800.0],["2024-12-17",68.3053,68.7388,68.2089,68.5172,12639000.0],["2024-12-18",68.575,68.8544,65.4343,65.627,18028000.0],["2024-12-19",66.6771,67.284,65.8197,65.916,13464300.0],["2024-12-20",65.7908,67.6887,65.5403,66.6578,27720100.0],["2024-12-23",66.8216,67.3226,66.3496,67.2166,8248000.0],["2024-12-24",67.5345,68.6039,67.3804,68.4016,6544900.0],["2024-12-26",67.9584,68.8544,67.9295,68.7388,6341700.0],["2024-12-27",68.2667,68.9122,67.9584,68.4016,7743100.0],["2024-12-30",67.6116,68.2378,67.2359,67.8139,6664400.0],["2024-12-31",67.9681,68.3631,67.5827,67.8139,6393000.0],["2025-01-02",68.3438,68.5558,67.101,67.3804,9827400.0],["2025-01-03",68.286,68.4883,67.2937,68.4016,11342900.0],["2025-01-06",69.5866,71.2822,69.2494,70.0779,19199700.0],["2025-01-07",71.1955,71.5712,70.0779,70.9835,18309400.0],["2025-01-08",70.7619,70.7812,70.0298,70.5789,13742800.0],["2025-01-10",69.8082,69.8082,68.4209,68.787,13217700.0],["2025-01-13",68.3823,70.3284,68.3823,70.1068,16720600.0],["2025-01-14",70.6367,71.2822,70.4633,70.8101,19576000.0],["2025-01-15",73.4113,76.3497,73.0837,75.4055,44903000.0],["2025-01-16",74.9816,75.8776,74.9142,75.6367,21463100.0],["2025-01-17",75.6753,77.5058,75.2996,77.0626,22084800.0],["2025-01-21",77.4865,78.8545,76.9952,78.6811,21297400.0],["2025-01-22",78.4884,79.2688,78.2572,78.7004,14725700.0],["2025-01-23",78.999,79.7409,78.8064,78.9798,14435200.0],["2025-01-24",78.5077,79.1146,78.3632,78.4981,16025200.0],["2025-01-27",77.7948,78.4306,77.2842,78.1031,12782800.0],["2025-01-28",78.2476,78.421,76.5713,77.0144,16521700.0],["2025-01-29",76.9566,78.6137,76.9566,77.6792,10573000.0],["2025-01-30",78.315,79.5963,78.026,78.8642,10775500.0],["2025-01-31",78.7004,79.3266,78.1031,78.4499,12818300.0],["2025-02-03",76.1508,77.5186,74.589,77.2276,20998500.0],["2025-02-04",77.7126,77.8387,76.015,76.1314,13417700.0],["2025-02-05",76.6747,77.2179,75.8695,77.0821,10736100.0],["2025-02-06",77.8388,80.0311,77.538,79.8662,19545700.0],["2025-02-07",79.9632,80.4288,78.9155,79.2745,10310300.0],["2025-02-10",79.1871,79.3715,77.6738,78.3141,10681600.0],["2025-02-11",78.0522,79.0901,77.8194,78.6827,9993800.0],["2025-02-12",77.7708,78.8573,77.6156,78.8379,10448100.0],["2025-02-13",78.964,79.6722,78.3626,79.6431,11108400.0],["2025-02-14",79.9438,82.1362,79.7692,82.078,16035000.0],["2025-02-18",81.428,82.2041,81.0497,82.0974,17907000.0],["2025-02-19",81.5444,81.7093,80.9527,81.428,9710800.0],["2025-02-20",81.331,81.5444,78.5178,78.9058,15160300.0],["2025-02-21",79.3521,79.4588,77.2276,77.2664,14907800.0],["2025-02-24",77.8193,78.2753,74.7636,76.1896,12830000.0],["2025-02-25",76.8105,77.1888,74.1719,75.8016,14501400.0],["2025-02-26",76.4418,77.6932,76.1217,76.7038,13115000.0],["2025-02-27",77.1791,77.9649,76.306,76.5098,8485900.0],["2025-02-28",76.8493,77.5768,75.2874,77.5574,21233600.0],["2025-03-03",77.6059,78.0231,73.9682,74.8606,20121100.0],["2025-03-04",72.3093,72.6197,68.5163,70.1849,33983900.0],["2025-03-05",70.4274,71.3295,69.5543,70.7766,17214200.0],["2025-03-06",69.661,70.2237,67.944,68.4678,18550800.0],["2025-03-07",68.0798,68.623,66.0329,68.3514,18212900.0],["2025-03-10",66.4404,66.6732,64.0734,65.3927,22378400.0],["2025-03-11",65.2763,66.421,64.1898,65.48,21269200.0],["2025-03-12",66.7314,67.0418,64.8689,65.9165,16131100.0],["2025-03-13",66.3531,67.0709,64.733,65.2181,17125200.0],["2025-03-14",65.9359,66.9351,65.5576,66.7217,12727300.0],["2025-03-17",66.8284,68.2544,66.6247,67.847,12531700.0],["2025-03-18",67.8761,68.3805,67.5075,68.1186,12289900.0],["2025-03-19",68.2544,70.0199,67.5851,69.3021,14400600.0],["2025-03-20",68.8559,70.796,68.429,69.6707,15315600.0],["2025-03-21",69.1469,70.0879,68.6521,69.8259,21724000.0],["2025-03-24",71.0676,72.125,70.4953,71.8243,15310600.0],["2025-03-25",72.125,72.5616,71.5139,72.2414,10922200.0],["2025-03-26",72.5809,72.8138,70.8736,71.0482,12345800.0],["2025-03-27",70.8057,70.8057,69.6125,69.6998,13155800.0],["2025-03-28",69.4476,70.0393,67.5948,68.2253,13630700.0],["2025-03-31",67.4201,69.0693,66.3628,68.8656,15568400.0],["2025-04-01",68.2738,68.7589,67.2067,68.429,10957100.0],["2025-04-02",67.5851,69.8065,67.5172,69.6125,9731700.0],["2025-04-03",64.1898,64.801,61.0177,61.1632,39469500.0],["2025-04-04",58.447,58.6119,54.6249,56.3904,51730500.0],["2025-04-07",54.4794,59.4946,53.8488,57.0889,37487700.0],["2025-04-08",59.4073,60.7848,55.8472,57.0113,30272300.0],["2025-04-09",55.0614,63.7824,54.3921,62.2303,49437900.0],["2025-04-10",60.2319,60.6296,57.312,59.7469,25912800.0],["2025-04-11",59.0581,60.4453,58.1268,59.7954,24776000.0],["2025-04-14",61.4542,62.5019,60.8236,61.3281,20385900.0],["2025-04-15",62.2691,64.3062,61.9295,62.4049,24738400.0],["2025-04-16",61.1729,61.9101,59.4655,60.2416,21922600.0],["2025-04-17",60.3192,61.8713,59.9894,61.3572,14656300.0],["2025-04-21",60.8722,61.2505,60.0961,60.8139,15136000.0],["2025-04-22",61.6191,63.0257,61.6094,62.6183,13252300.0],["2025-04-23",64.4808,66.7605,64.1801,64.3159,17243900.0],["2025-04-24",64.2771,66.2949,63.8115,66.1203,13672300.0],["2025-04-25",65.8292,66.6538,65.7322,66.3822,12253400.0],["2025-04-28",66.6053,67.3231,65.7419,66.2367,14304800.0],["2025-04-29",65.9941,67.0418,65.9359,66.8187,8862800.0],["2025-04-30",65.4897,66.6053,64.7233,66.3337,15756500.0],["2025-05-01",66.1688,66.8381,65.8583,66.1009,9682300.0],["2025-05-02",67.4978,68.7103,67.2843,68.4775,13291200.0],["2025-05-05",67.7442,69.3674,67.705,68.6829,10318500.0],["2025-05-06",67.9104,68.7122,67.6366,67.9299,7744300.0],["2025-05-07",68.2037,69.1229,68.106,68.6926,11619200.0],["2025-05-08",69.426,70.6385,69.3771,70.0518,12698400.0],["2025-05-09",70.443,70.6581,69.7096,69.866,8941900.0],["2025-05-12",72.9462,73.9729,72.6431,73.2494,18464100.0],["2025-05-13",73.4645,74.5792,73.3667,73.8947,12397800.0],["2025-05-14",73.9534,74.1783,73.308,73.6209,11372000.0],["2025-05-15",72.9364,74.4814,72.8191,74.2761,12627700.0],["2025-05-16",73.7089,74.2076,73.4547,74.0414,14008700.0],["2025-05-19",73.3374,74.6281,73.132,74.4423,12691700.0],["2025-05-20",74.1685,74.3641,73.748,74.2174,8930900.0],["2025-05-21",73.3178,73.748,71.5773,71.7924,17143800.0],["2025-05-22",71.5968,72.2715,71.3035,71.7924,12067800.0],["2025-05-23",70.0616,71.7728,70.0616,71.4697,9851900.0],["2025-05-27",72.516,73.8752,71.8608,73.7969,12148500.0],["2025-05-28",73.8947,74.0707,73.132,73.3667,9993200.0],["2025-05-29",73.924,74.0414,73.0244,73.8556,11879200.0],["2025-05-30",73.6405,73.8458,72.8289,73.6503,12512200.0],["2025-06-02",73.4938,74.2174,72.6529,74.1196,9073400.0],["2025-06-03",73.9534,75.0388,73.7676,74.8334,9802600.0],["2025-06-04",74.8041,75.8602,74.6574,74.7063,10119600.0],["2025-06-05",74.9117,75.557,73.9827,74.9703,14760500.0],["2025-06-06",75.9873,76.6718,75.7624,76.5251,11515200.0],["2025-06-09",76.8575,77.1607,76.3784,76.4371,9288000.0],["2025-06-10",76.1046,76.5838,75.8015,76.3002,10942400.0],["2025-06-11",76.4664,77.1704,76.1339,76.6424,9030500.0],["2025-06-12",76.0753,76.5251,75.6255,76.4958,6739700.0],["2025-06-13",75.3321,75.5179,74.4227,74.6672,11987200.0],["2025-06-16",75.4201,76.5642,75.2441,76.3393,10396600.0],["2025-06-17",75.7819,76.2611,75.4006,75.645,8078600.0],["2025-06-18",75.6841,77.2193,75.5473,76.6131,14866100.0],["2025-06-20",77.1313,77.5127,76.5935,76.7109,17336500.0],["2025-06-23",76.6326,77.6887,75.7917,77.6007,12007200.0],["2025-06-24",78.2265,79.6444,78.1092,79.3412,18393000.0],["2025-06-25",79.3412,80.8764,79.2826,80.7982,13221900.0],["2025-06-26",80.8373,82.9103,80.8373,82.4996,18600500.0],["2025-06-27",82.617,82.6952,81.952,82.5094,21872400.0],["2025-06-30",83.0179,83.5459,82.7343,83.233,18035200.0],["2025-07-01",83.1157,84.5629,82.8908,84.3575,17088900.0],["2025-07-02",84.5726,85.0029,83.5655,84.8367,13420200.0],["2025-07-03",85.1984,86.8314,84.9247,86.7532,13229900.0],["2025-07-07",86.1763,86.8608,85.2082,85.658,12407300.0],["2025-07-08",85.6678,85.8438,83.585,83.673,18075600.0],["2025-07-09",84.7193,84.7193,83.6926,83.8882,9929400.0],["2025-07-10",83.9273,85.1496,83.8588,85.1496,9586100.0],["2025-07-11",84.0153,85.0322,83.7219,84.8073,10256000.0],["2025-07-14",84.5629,85.5896,84.3086,85.5602,13450800.0],["2025-07-15",86.6848,89.7649,86.1665,88.7089,39270900.0],["2025-07-16",89.452,89.5889,86.2741,88.0244,23321000.0],["2025-07-17",88.1319,91.1339,87.8875,91.0263,23949200.0],["2025-07-18",91.085,91.7206,90.6841,91.3783,16603700.0],["2025-07-21",91.5152,91.9944,90.4787,90.5961,11894500.0],["2025-07-22",91.4957,92.3855,90.6645,91.9162,15282600.0],["2025-07-23",92.4051,93.862,92.3855,93.862,22339800.0],["2025-07-24",94.1554,94.7616,93.1873,93.2753,15644400.0],["2025-07-25",93.2753,94.0576,92.3366,93.9403,13543400.0],["2025-07-28",93.9403,94.0674,92.9624,93.4318,19370700.0],["2025-07-29",93.8718,93.9794,92.2682,92.3855,13169900.0],["2025-07-30",92.7962,93.862,92.4833,93.686,13998000.0],["2025-07-31",93.3536,94.0185,91.4761,91.6228,14638800.0],["2025-08-01",89.8138,89.9898,85.9905,89.7943,17725600.0],["2025-08-04",90.3061,91.3592,90.0895,90.6309,11611400.0],["2025-08-05",90.8769,91.2608,88.2686,90.0797,19836100.0],["2025-08-06",90.434,91.1722,90.1683,90.7785,13153600.0],["2025-08-07",91.7726,91.7825,89.6663,89.7943,12964000.0],["2025-08-08",90.5226,91.8218,89.9025,91.2706,10772600.0],["2025-08-11",91.5659,91.7037,89.371,90.8573,12133300.0],["2025-08-12",91.7529,94.253,91.5462,94.2333,21046400.0],["2025-08-13",94.4892,94.686,93.0915,93.1604,16605000.0],["2025-08-14",92.9734,93.9872,92.747,93.9577,13288800.0],["2025-08-15",93.9577,93.9971,92.1171,92.2155,12000400.0],["2025-08-18",91.8809,92.875,91.8612,92.7372,8780700.0],["2025-08-19",92.4911,92.8651,91.9596,92.2647,11504400.0],["2025-08-20",92.0581,92.2746,89.2529,91.7037,13447400.0],["2025-08-21",91.3888,91.3986,90.0206,91.1329,17635200.0],["2025-08-22",91.497,94.1152,91.3789,93.7608,20124400.0],["2025-08-25",93.7313,93.9478,93.3868,93.5049,8647000.0],["2025-08-26",93.19,94.2333,92.5502,94.2136,11031100.0],["2025-08-27",93.6526,95.9164,93.5935,95.3455,11315600.0],["2025-08-28",95.8376,95.9557,95.0207,95.2963,10878900.0],["2025-08-29",95.129,95.4636,94.5384,95.0502,8362600.0],["2025-09-02",93.5246,93.5246,91.497,93.2884,15128800.0],["2025-09-03",93.3967,93.7411,91.9301,93.5344,14158800.0],["2025-09-04",93.8002,95.6211,93.8002,95.5522,12900100.0],["2025-09-05",95.8376,96.438,92.6683,93.8986,17020800.0],["2025-09-08",94.3514,94.4597,93.1506,94.3612,11398800.0],["2025-09-09",93.9971,96.5955,93.9478,95.8081,18101600.0],["2025-09-10",95.9656,96.8317,94.9912,95.6408,12238300.0],["2025-09-11",95.8179,97.4813,95.3652,97.2648,13426500.0],["2025-09-12",97.2254,98.131,96.8908,97.8751,9502900.0],["2025-09-15",98.2294,98.5936,97.8357,98.2195,10620100.0],["2025-09-16",98.2884,99.2629,97.6487,99.0562,12350700.0],["2025-09-17",98.9085,100.6014,98.8298,100.1585,14371600.0],["2025-09-18",100.3652,101.0837,100.0896,100.7983,11677600.0],["2025-09-19",100.9263,101.507,100.2668,101.0641,24745700.0],["2025-09-22",100.1585,102.1763,100.0995,101.8613,11474500.0],["2025-09-23",101.9007,103.9283,100.7983,101.379,15747900.0],["2025-09-24",101.7629,102.4322,100.0207,100.0503,12272400.0],["2025-09-25",99.44,100.6507,98.5739,100.503,11232900.0],["2025-09-26",100.8967,102.6782,100.8967,101.7924,11296300.0],["2025-09-29",102.5109,102.7472,101.2609,101.5365,10748700.0],["2025-09-30",101.4774,101.9893,97.5798,99.9026,17789100.0],["2025-10-01",99.3514,99.5483,97.068,97.1565,13793300.0],["2025-10-02",97.5207,97.8849,95.1782,95.8081,14511900.0],["2025-10-03",95.8081,97.0286,95.7687,96.2018,13863600.0],["2025-10-06",97.6388,98.4853,95.5128,96.5069,10398000.0],["2025-10-07",96.9006,97.3042,95.1585,96.2609,8519400.0],["2025-10-08",96.6447,96.6447,95.0699,95.1782,8496000.0],["2025-10-09",95.4931,95.7687,93.9577,94.4104,11300600.0],["2025-10-10",94.686,96.3593,92.186,92.4518,18619500.0],["2025-10-13",94.066,95.4341,93.9085,94.5876,18463600.0],["2025-10-14",93.8691,99.627,93.5443,98.2687,33164600.0],["2025-10-15",99.5975,100.5424,97.2845,98.2097,15730100.0],["2025-10-16",98.6329,99.1152,93.7411,94.7451,20534000.0],["2025-10-17",94.6959,96.4676,93.7805,95.5424,14007800.0],["2025-10-20",95.9361,98.0325,95.5916,97.7373,11302700.0],["2025-10-21",97.3731,97.8357,96.4282,96.7038,9150100.0],["2025-10-22",96.6447,96.9302,93.5049,94.7845,14369200.0],["2025-10-23",95.2963,95.9951,94.7845,95.1683,8189100.0],["2025-10-24",95.8573,97.944,95.8179,97.2254,11870700.0],["2025-10-27",97.7373,99.6369,97.5404,99.4007,13214200.0],["2025-10-28",99.4105,99.9322,98.5542,99.7944,8766400.0],["2025-10-29",99.6959,100.3357,97.4715,97.5601,11878800.0],["2025-10-30",97.0778,99.8633,96.7628,98.6428,9584000.0],["2025-10-31",98.3278,99.9125,98.1506,99.6369,11190300.0],["2025-11-03",99.726,100.6369,98.0725,100.6072,10829100.0],["2025-11-04",99.1616,101.5379,97.716,100.0131,13449100.0],["2025-11-05",100.2508,101.2706,98.0329,100.6864,9992400.0],["2025-11-06",100.4686,101.33,98.9834,99.8547,9282500.0],["2025-11-07",99.023,99.8349,96.409,99.7953,14887100.0],["2025-11-10",100.2607,101.8845,99.32,100.4884,11270600.0],["2025-11-11",100.6369,101.0825,99.32,99.7656,9639500.0],["2025-11-12",100.2112,102.835,100.1815,101.8548,15069200.0],["2025-11-13",101.4389,102.5479,99.4785,99.6765,11427000.0],["2025-11-14",98.8448,100.5478,97.1814,99.3101,10134500.0],["2025-11-17",99.0923,99.2903,96.2605,97.221,11389600.0],["2025-11-18",96.5378,98.5873,95.4288,97.3497,10463700.0],["2025-11-19",97.2012,99.5973,97.1219,98.8448,8426800.0],["2025-11-20",100.0725,101.8449,96.4982,96.6665,12633700.0],["2025-11-21",97.1615,98.3497,94.8843,97.7259,14404700.0],["2025-11-24",97.7457,99.627,97.6269,98.7062,17389200.0],["2025-11-25",99.3695,100.7458,98.5477,100.1715,10881900.0],["2025-11-26",100.7161,102.2805,100.4587,101.4884,11384100.0],["2025-11-28",101.7855,103.34,101.4983,102.5776,5865200.0],["2025-12-01",102.0825,103.3202,101.3993,101.6666,9663700.0],["2025-12-02",102.5776,103.1716,101.9934,102.1716,8056900.0],["2025-12-03",102.0825,105.9341,102.0825,105.6668,14003600.0],["2025-12-04",105.6074,107.6371,105.5777,106.7262,12811300.0],["2025-12-05",106.6074,108.2906,106.449,107.8055,14936300.0],["2025-12-08",108.1223,109.1619,106.6767,107.8451,11394800.0],["2025-12-09",107.7262,108.7659,105.9539,108.35,15822700.0],["2025-12-10",108.2807,110.8056,108.1817,109.9936,16584300.0],["2025-12-11",110.1719,111.2313,110.0135,110.6372,10829700.0],["2025-12-12",112.1818,112.3106,110.0927,110.6966,11227900.0],["2025-12-15",111.3402,112.3997,111.1125,111.6868,10692100.0],["2025-12-16",111.6868,112.261,109.459,110.1818,12418200.0],["2025-12-17",110.7858,111.8947,109.8649,110.36,9949700.0],["2025-12-18",111.1125,112.7264,111.0135,111.7165,21155800.0],["2025-12-19",112.0828,114.469,111.9343,113.7264,37660800.0],["2025-12-22",114.073,117.479,113.7363,116.9246,20178100.0],["2025-12-23",116.9939,119.083,116.9048,118.2216,16135000.0],["2025-12-24",118.5286,121.6277,118.0731,120.3603,13529600.0],["2025-12-26",120.4494,120.8356,118.489,119.2316,10603700.0],["2025-12-29",119.1722,119.3801,116.8157,116.9642,11000600.0],["2025-12-30",117.1226,117.2414,115.38,116.0532,8636100.0],["2025-12-31",116.2414,116.4592,115.2215,115.5384,6203300.0],["2026-01-02",116.0532,117.5483,115.4394,117.5285,9245400.0],["2026-01-05",118.1325,122.8752,118.1226,122.0831,19993400.0],["2026-01-06",122.4594,122.9446,121.0039,121.291,11940100.0],["2026-01-07",121.1029,121.3703,119.5088,120.1722,11595800.0],["2026-01-08",119.687,121.2118,118.9741,119.4098,14801500.0],["2026-01-09",119.7464,120.5385,118.9642,120.1227,7565700.0],["2026-01-12",115.7463,117.5681,115.5186,116.5384,19926900.0],["2026-01-13",116.5582,117.0632,114.3997,115.1522,18332300.0],["2026-01-14",116.7463,117.578,109.3798,111.3006,27984600.0],["2026-01-15",112.7264,116.7958,111.6373,116.3008,18719700.0],["2026-01-16",116.6374,118.1721,115.8453,116.8751,17153800.0],["2026-01-20",113.3304,115.3701,111.2808,111.6868,20451300.0],["2026-01-21",112.0234,114.4492,112.0234,112.7363,14199900.0],["2026-01-22",113.4393,115.4889,112.9244,114.5185,11271500.0],["2026-01-23",113.8354,114.4888,112.0828,112.469,12164400.0],["2026-01-26",112.7759,114.3403,112.7363,113.6868,11728700.0],["2026-01-27",113.766,114.8255,112.5779,113.6571,11976800.0],["2026-01-28",113.469,114.568,112.0234,113.0729,11378300.0],["2026-01-29",113.7066,115.2116,112.2809,114.0631,14443200.0],["2026-01-30",113.2908,115.4988,113.0531,114.568,12396600.0],["2026-02-02",114.4188,116.4292,114.0604,115.6828,11773700.0],["2026-02-03",116.4492,118.3601,114.8368,117.1558,15332100.0],["2026-02-04",117.2255,119.3753,116.3795,116.8771,12408300.0],["2026-02-05",115.8619,115.8619,112.3884,115.1951,18704600.0],["2026-02-06",116.8075,122.391,116.8075,122.1124,15248800.0],["2026-02-09",121.6147,124.5707,121.1171,123.1873,12887500.0],["2026-02-10",123.1375,124.4115,118.9374,121.5749,12121300.0],["2026-02-11",123.0081,123.6551,116.8075,116.8373,13771400.0],["2026-02-12",117.4843,118.6189,110.4177,110.6267,19353300.0],["2026-02-13",109.2532,110.9054,107.8797,110.3381,16665200.0],["2026-02-17",111.7713,113.9709,111.4627,113.2443,12314600.0],["2026-02-18",114.4984,116.489,114.4287,115.7226,11678900.0],["2026-02-19",114.4486,115.3643,113.6424,115.006,8085300.0],["2026-02-20",114.7173,115.5832,113.304,115.4539,12986800.0],["2026-02-23",114.797,116.3596,108.3475,110.2286,17996400.0],["2026-02-24",108.9347,110.8755,106.9939,109.0442,14981000.0],["2026-02-25",110.7959,113.9709,110.3082,113.8017,13649100.0],["2026-02-26",114.16,116.4492,113.9211,115.643,14759400.0],["2026-02-27",112.6471,112.6471,108.1484,109.6712,29106900.0],["2026-03-02",105.7597,111.3632,105.7,110.9253,18976600.0],["2026-03-03",106.9242,111.8509,106.2474,110.2385,15813300.0],["2026-03-04",111.1442,111.8011,109.9698,110.7959,13042200.0],["2026-03-05",110.0494,111.0746,107.382,108.437,15549100.0],["2026-03-06",104.6948,106.0882,102.6046,106.0284,16586900.0],["2026-03-09",103.9582,106.546,101.5297,106.0882,18525600.0],["2026-03-10",107.8996,110.3878,106.8645,108.457,17843900.0],["2026-03-11",107.8299,109.0243,106.974,108.6759,12958400.0],["2026-03-12",105.8592,106.4962,104.1473,105.0033,17487000.0],["2026-03-13",105.6204,107.392,104.8938,105.1924,11406900.0],["2026-03-16",106.8048,108.1783,106.1081,106.8446,11902600.0],["2026-03-17",107.9892,109.2233,106.9143,107.2029,12758400.0],["2026-03-18",106.6057,109.0342,106.6057,108.1584,12337200.0],["2026-03-19",106.8247,110.0594,106.327,109.3328,16714500.0],["2026-03-20",109.084,110.6864,108.3475,109.0044,29718400.0],["2026-03-23",112.5974,112.8561,110.4475,111.1144,16883200.0],["2026-03-24",109.6513,114.2595,108.9745,113.2045,14105700.0],["2026-03-25",114.4486,115.5832,113.0552,113.941,11314900.0],["2026-03-26",113.523,114.2496,111.0447,111.8808,12689900.0],["2026-03-27",110.5471,111.3334,106.4564,106.8744,23143000.0],["2026-03-30",107.9494,108.9048,106.0185,106.765,20319300.0],["2026-03-31",108.5863,113.2344,107.8399,112.8761,18267700.0],["2026-04-01",114.9264,116.2401,113.5329,114.7572,13273700.0],["2026-04-02",111.7912,115.0657,111.2239,114.7074,9833900.0],["2026-04-06",115.2548,117.1459,115.2548,116.8075,13319700.0],["2026-04-07",115.9316,117.1459,115.205,116.5785,8450100.0],["2026-04-08",121.3758,123.9039,121.1569,122.9086,16312000.0],["2026-04-09",122.2318,124.8892,121.7541,124.3319,8835400.0],["2026-04-10",124.6504,124.8793,123.028,123.8044,8958000.0],["2026-04-13",122.4309,125.7153,121.774,125.6855,14416800.0],["2026-04-14",127.467,130.3733,126.2528,128.9699,17034700.0],["2026-04-15",130.6321,132.2345,129.9553,131.07,14738900.0],["2026-04-16",130.6221,132.1449,128.6116,128.731,9290300.0],["2026-04-17",130.4629,132.9411,130.0448,131.5577,15929400.0],["2026-04-20",131.3586,132.8117,131.0302,132.4236,10151800.0],["2026-04-21",132.971,134.653,130.642,131.06,8081400.0],["2026-04-22",131.7866,131.8463,128.7908,129.1192,10439100.0],["2026-04-23",128.8803,129.378,126.2428,127.905,9084600.0],["2026-04-24",127.676,128.4524,126.8997,127.3775,6835000.0],["2026-04-27",127.258,128.7908,127.0391,128.532,6155900.0],["2026-04-28",129.8458,130.6918,127.4073,127.9249,9585300.0],["2026-04-29",127.9547,128.313,125.9841,127.0092,12796000.0],["2026-04-30",127.0988,128.313,125.9542,127.3775,12127700.0],["2026-05-01",128.0344,129.8657,126.2627,126.84,10616500.0],["2026-05-04",126.86,127.05,124.6,125.63,15027900.0],["2026-05-05",126.31,128.58,126.05,128.01,13566900.0],["2026-05-06",130.49,131.58,127.47,127.6,13363800.0],["2026-05-07",127.62,131.23,127.06,129.09,18802300.0],["2026-05-08",130.19,131.95,125.22,125.55,17505500.0],["2026-05-11",125.87,128.09,124.69,125.85,11377100.0],["2026-05-12",126.07,126.56,123.25,126.44,9937100.0],["2026-05-13",125.0,125.85,123.76,124.1,7207100.0],["2026-05-14",125.08,126.35,123.48,124.82,8226300.0],["2026-05-15",124.48,124.5,122.73,123.42,7762100.0],["2026-05-18",123.31,124.45,121.81,122.41,8770600.0],["2026-05-19",121.45,121.45,119.76,119.97,11092200.0],["2026-05-20",120.97,125.28,119.89,124.82,11182000.0],["2026-05-21",124.03,125.45,123.28,125.22,6834900.0],["2026-05-22",125.99,126.49,124.88,125.09,6331000.0],["2026-05-26",126.25,127.43,125.26,126.86,8966900.0],["2026-05-27",127.09,127.77,124.46,125.39,8246300.0],["2026-05-28",124.47,125.35,123.24,124.68,7933200.0],["2026-05-29",124.65,126.85,123.52,125.9,17325700.0],["2026-06-01",124.08,129.1,123.6,129.09,12543700.0],["2026-06-02",128.69,132.46,128.69,131.26,13589300.0],["2026-06-03",130.93,131.85,128.27,129.93,11146400.0],["2026-06-04",131.27,135.67,130.87,135.15,11482600.0],["2026-06-05",135.41,135.83,131.19,132.47,12557900.0],["2026-06-08",133.4,134.88,132.97,133.28,11550500.0],["2026-06-09",134.73,135.93,131.92,134.73,11663300.0],["2026-06-10",134.19,137.12,132.56,133.38,15085500.0],["2026-06-11",134.4,138.23,133.81,138.07,12464200.0],["2026-06-12",139.75,141.12,138.21,139.83,10359700.0],["2026-06-15",142.43,143.56,140.88,141.21,12775600.0],["2026-06-16",143.04,143.5,141.05,142.99,13234700.0],["2026-06-17",143.2,146.54,143.04,143.78,13140300.0],["2026-06-18",146.49,147.96,143.04,143.06,29331200.0],["2026-06-22",144.71,146.37,144.48,145.67,14979400.0],["2026-06-23",144.13,146.14,143.14,144.97,13297300.0],["2026-06-24",144.99,145.92,143.18,143.59,13904300.0],["2026-06-25",144.89,147.79,144.82,144.98,12155900.0],["2026-06-26",144.63,145.1,140.76,141.76,17927100.0],["2026-06-29",141.85,143.84,141.43,142.49,9526100.0],["2026-06-30",141.0,141.9,139.38,139.96,22118600.0],["2026-07-01",140.24,141.28,138.26,140.13,13702800.0],["2026-07-02",141.88,142.11,138.22,139.97,9500100.0],["2026-07-06",141.87,143.89,141.56,143.86,14139622.694072],["2026-07-07",144.06,144.71,140.66,140.77,9749698.186046],["2026-07-08",140.14,140.235,137.15,137.39,9829863.976548],["2026-07-09",138.76,139.8382,138.01,139.57,10269005.691307],["2026-07-10",141.39,141.44,139.75,140.79,10517744.727037],["2026-07-13",141.1,141.4701,137.57,140.71,12422027.971159],["2026-07-14",137.74,144.285,132.16,133.27,32086400.544274],["2026-07-15",134.08,135.12,131.77,134.89,18076414.882085],["2026-07-16",134.72,135,131.21,131.71,13461389.477334],["2026-07-17",129.44,131.245,127.08,129.36,15687912.065494],["2026-07-20",129.56,131.27,128.44,128.72,11120394.824903],["2026-07-21",129.565,133.54,129.17,132.84,11223056.4461],["2026-07-22",132.72,133.91,132.1,132.25,10633382.313887],["2026-07-23",130.5,132.47,130.02,131.88,10960828.063497],["2026-07-24",132.24,133.28,131.4,132.19,10821398.382648],["2026-07-27",134.245,135.35,131.02,133.1,12448995.572977],["2026-07-28",132.78,133,130.75,132.47,9395232.748533],["2026-07-29",131.755,132.43,126.78,127.13,12923318.807026],["2026-07-30",128.97,132.579,128.8,132.32,10467444.9965],["2026-07-31",133.55,135.4399,131.94,132.45,9653148.825628],["2026-08-03",132.47,133.62,131.18,133.57,8077574.755303],["2026-08-04",134.32,138.05,134.32,136.87,11924667.63748],["2026-08-05",137.295,139.17,137.14,137.64,12014079.653924],["2026-08-06",138.34,139.26,133.66,133.82,8815638.660336],["2026-08-07",133.82,135.235,132.52,135,10158145.36542],["2026-08-10",134.87,136.14,134.47,135.99,2055929.536481],["2026-08-11",135.91,137.15,135.34,135.77,5082345.987452],["2026-08-12",136.87,138.585,136.41,137.58,6059008.73863],["2026-08-13",138.29,139.06,137.1,138.73,9504588.909897],["2026-08-14",138.16,140.28,138.16,139.33,6829672.486114]]}