{"t":"CAH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-08-04",0.5957,0.6065,0.5957,0.5957,2552344.0],["1983-08-05",0.5957,0.6065,0.5957,0.5957,770688.0],["1983-08-08",0.5957,0.5957,0.5849,0.5849,498505.0],["1983-08-09",0.5849,0.6065,0.5849,0.5849,204387.0],["1983-08-10",0.5849,0.6065,0.5849,0.5849,134596.0],["1983-08-11",0.5957,0.6174,0.5957,0.5957,125623.0],["1983-08-12",0.5957,0.6174,0.5957,0.5957,111665.0],["1983-08-15",0.639,0.6607,0.639,0.639,225324.0],["1983-08-16",0.704,0.7365,0.704,0.704,296112.0],["1983-08-17",0.704,0.7257,0.704,0.704,164507.0],["1983-08-18",0.704,0.7149,0.704,0.704,137587.0],["1983-08-19",0.704,0.7149,0.704,0.704,97707.0],["1983-08-22",0.704,0.704,0.6824,0.6824,213360.0],["1983-08-23",0.6824,0.704,0.6824,0.6824,610170.0],["1983-08-24",0.6824,0.6932,0.6715,0.6715,260219.0],["1983-08-25",0.6715,0.6932,0.6715,0.6715,72782.0],["1983-08-26",0.6715,0.6932,0.6715,0.6715,109671.0],["1983-08-29",0.6715,0.6932,0.6715,0.6715,236291.0],["1983-08-30",0.6715,0.6932,0.6715,0.6715,131605.0],["1983-08-31",0.6715,0.6932,0.6715,0.6715,41874.0],["1983-09-01",0.6715,0.6932,0.6499,0.6499,38883.0],["1983-09-02",0.6499,0.6824,0.6499,0.6499,17946.0],["1983-09-06",0.6607,0.6932,0.6607,0.6607,103689.0],["1983-09-07",0.6715,0.6932,0.6715,0.6715,38883.0],["1983-09-08",0.6824,0.6932,0.6824,0.6824,33898.0],["1983-09-09",0.6824,0.6932,0.6824,0.6824,29910.0],["1983-09-12",0.6824,0.6932,0.6824,0.6824,12961.0],["1983-09-13",0.6932,0.7149,0.6932,0.6932,49850.0],["1983-09-14",0.704,0.7149,0.704,0.704,106680.0],["1983-09-15",0.7149,0.7473,0.7149,0.7149,125623.0],["1983-09-16",0.7473,0.769,0.7473,0.7473,166501.0],["1983-09-19",0.7582,0.8015,0.7582,0.7582,53839.0],["1983-09-20",0.769,0.8015,0.769,0.769,37886.0],["1983-09-21",0.769,0.8015,0.769,0.769,19940.0],["1983-09-22",0.769,0.8123,0.769,0.769,74776.0],["1983-09-23",0.769,0.8123,0.769,0.769,49850.0],["1983-09-26",0.7798,0.8123,0.7798,0.7798,47856.0],["1983-09-27",0.7907,0.8232,0.7907,0.7907,10967.0],["1983-09-28",0.7907,0.8232,0.7907,0.7907,50847.0],["1983-09-29",0.8015,0.8232,0.8015,0.8015,78764.0],["1983-09-30",0.8015,0.8232,0.8015,0.8015,13958.0],["1983-10-03",0.8015,0.8232,0.8015,0.8015,235294.0],["1983-10-04",0.8015,0.8232,0.8015,0.8015,10967.0],["1983-10-05",0.8015,0.8232,0.8015,0.8015,15952.0],["1983-10-06",0.8015,0.8232,0.8015,0.8015,25922.0],["1983-10-07",0.8015,0.8232,0.7907,0.7907,41874.0],["1983-10-10",0.7907,0.8232,0.7907,0.7907,6979.0],["1983-10-11",0.7907,0.8232,0.7907,0.7907,51844.0],["1983-10-12",0.7907,0.8232,0.7798,0.7798,12961.0],["1983-10-13",0.7798,0.8232,0.7798,0.7798,5982.0],["1983-10-14",0.7798,0.8232,0.7798,0.7798,4985.0],["1983-10-17",0.7798,0.8015,0.769,0.769,20937.0],["1983-10-18",0.769,0.7798,0.7473,0.7473,40877.0],["1983-10-19",0.7473,0.7582,0.7257,0.7257,40877.0],["1983-10-20",0.7311,0.7582,0.7311,0.7311,40877.0],["1983-10-21",0.7311,0.7582,0.7257,0.7257,7976.0],["1983-10-24",0.7257,0.7582,0.7257,0.7257,11964.0],["1983-10-25",0.7257,0.7257,0.7257,0.7257,0.0],["1983-10-26",0.7257,0.7473,0.7149,0.7149,9970.0],["1983-10-27",0.7203,0.7473,0.7203,0.7203,997.0],["1983-10-28",0.7203,0.7473,0.7149,0.7149,997.0],["1983-10-31",0.7149,0.7365,0.7149,0.7149,8973.0],["1983-11-01",0.7149,0.7257,0.6932,0.6932,9970.0],["1983-11-02",0.7094,0.7365,0.7094,0.7094,22931.0],["1983-11-03",0.7094,0.7365,0.7094,0.7094,7976.0],["1983-11-04",0.7094,0.7365,0.704,0.704,2991.0],["1983-11-07",0.704,0.7257,0.704,0.704,7976.0],["1983-11-08",0.704,0.7257,0.6932,0.6932,10967.0],["1983-11-09",0.6932,0.7149,0.6932,0.6932,3988.0],["1983-11-10",0.6932,0.7149,0.6932,0.6932,58824.0],["1983-11-11",0.704,0.7149,0.704,0.704,22931.0],["1983-11-14",0.704,0.7257,0.704,0.704,13958.0],["1983-11-15",0.704,0.7257,0.704,0.704,20937.0],["1983-11-16",0.7149,0.7473,0.7149,0.7149,41874.0],["1983-11-17",0.7149,0.7473,0.7149,0.7149,1994.0],["1983-11-18",0.7149,0.7582,0.7149,0.7149,86740.0],["1983-11-21",0.7473,0.769,0.7473,0.7473,29910.0],["1983-11-22",0.7473,0.7907,0.7473,0.7473,8973.0],["1983-11-23",0.7473,0.7907,0.7473,0.7473,49850.0],["1983-11-25",0.7473,0.7473,0.7473,0.7473,0.0],["1983-11-28",0.7473,0.7907,0.7473,0.7473,26919.0],["1983-11-29",0.7473,0.7907,0.7473,0.7473,997.0],["1983-11-30",0.7961,0.834,0.7961,0.7961,116650.0],["1983-12-01",0.8123,0.8502,0.8123,0.8123,102692.0],["1983-12-02",0.8286,0.8557,0.8286,0.8286,13958.0],["1983-12-05",0.834,0.8557,0.834,0.834,2991.0],["1983-12-06",0.834,0.8502,0.8232,0.8232,54836.0],["1983-12-07",0.8232,0.8502,0.8123,0.8123,1994.0],["1983-12-08",0.8123,0.8502,0.8123,0.8123,2991.0],["1983-12-09",0.8123,0.8502,0.8123,0.8123,1994.0],["1983-12-12",0.8123,0.8448,0.8123,0.8123,2991.0],["1983-12-13",0.8123,0.8448,0.8123,0.8123,997.0],["1983-12-14",0.8123,0.8448,0.8123,0.8123,997.0],["1983-12-15",0.8123,0.8448,0.8123,0.8123,1994.0],["1983-12-16",0.8123,0.8448,0.8123,0.8123,38883.0],["1983-12-19",0.8123,0.8123,0.7798,0.7798,20937.0],["1983-12-20",0.7798,0.8015,0.769,0.769,346959.0],["1983-12-21",0.769,0.7907,0.769,0.769,29910.0],["1983-12-22",0.769,0.7907,0.769,0.769,91725.0],["1983-12-23",0.769,0.7907,0.769,0.769,11964.0],["1983-12-27",0.769,0.7907,0.769,0.769,19940.0],["1983-12-28",0.769,0.7907,0.7582,0.7582,9970.0],["1983-12-29",0.7582,0.7907,0.7582,0.7582,10967.0],["1983-12-30",0.7582,0.7907,0.7582,0.7582,9970.0],["1984-01-03",0.7582,0.7582,0.7582,0.7582,0.0],["1984-01-04",0.769,0.7907,0.769,0.769,1994.0],["1984-01-05",0.7961,0.8232,0.7961,0.7961,47856.0],["1984-01-06",0.7961,0.8232,0.7961,0.7961,5982.0],["1984-01-09",0.7961,0.7961,0.7961,0.7961,0.0],["1984-01-10",0.8015,0.8232,0.8015,0.8015,4985.0],["1984-01-11",0.8015,0.8232,0.8015,0.8015,25922.0],["1984-01-12",0.8015,0.8232,0.8015,0.8015,24925.0],["1984-01-13",0.8015,0.8232,0.8015,0.8015,9970.0],["1984-01-16",0.8069,0.8232,0.8069,0.8069,4985.0],["1984-01-17",0.8069,0.8232,0.8069,0.8069,7976.0],["1984-01-18",0.8069,0.8232,0.8069,0.8069,9970.0],["1984-01-19",0.8069,0.8232,0.8015,0.8015,13958.0],["1984-01-20",0.8015,0.8015,0.769,0.769,25922.0],["1984-01-23",0.769,0.7961,0.7582,0.7582,1994.0],["1984-01-24",0.7582,0.7907,0.7582,0.7582,24925.0],["1984-01-25",0.7582,0.7907,0.7582,0.7582,0.0],["1984-01-26",0.7582,0.7907,0.7582,0.7582,2991.0],["1984-01-27",0.7582,0.7907,0.7582,0.7582,1994.0],["1984-01-30",0.7582,0.7907,0.7582,0.7582,4985.0],["1984-01-31",0.7582,0.7798,0.7582,0.7582,6979.0],["1984-02-01",0.7582,0.7798,0.7582,0.7582,997.0],["1984-02-02",0.7582,0.7798,0.7582,0.7582,28913.0],["1984-02-03",0.7582,0.7798,0.7582,0.7582,1994.0],["1984-02-06",0.7473,0.7473,0.7149,0.7149,34895.0],["1984-02-07",0.7149,0.7582,0.7149,0.7149,16949.0],["1984-02-08",0.7149,0.7582,0.7149,0.7149,3988.0],["1984-02-09",0.7149,0.7365,0.704,0.704,22931.0],["1984-02-10",0.704,0.7365,0.704,0.704,3988.0],["1984-02-13",0.704,0.7149,0.6932,0.6932,1994.0],["1984-02-14",0.6932,0.7149,0.6932,0.6932,13958.0],["1984-02-15",0.6932,0.7257,0.6932,0.6932,19940.0],["1984-02-16",0.6932,0.7257,0.6932,0.6932,11964.0],["1984-02-17",0.6932,0.7149,0.6824,0.6824,1994.0],["1984-02-21",0.6824,0.704,0.6715,0.6715,10967.0],["1984-02-22",0.6715,0.704,0.6715,0.6715,1994.0],["1984-02-23",0.6715,0.6715,0.6715,0.6715,0.0],["1984-02-24",0.6715,0.6932,0.6715,0.6715,0.0],["1984-02-27",0.6824,0.6932,0.6824,0.6824,9970.0],["1984-02-28",0.6824,0.6932,0.6607,0.6607,11964.0],["1984-02-29",0.6607,0.6715,0.639,0.639,10967.0],["1984-03-01",0.639,0.6715,0.639,0.639,997.0],["1984-03-02",0.6499,0.6715,0.6499,0.6499,18943.0],["1984-03-05",0.6499,0.6715,0.6499,0.6499,2991.0],["1984-03-06",0.6499,0.6715,0.6499,0.6499,74776.0],["1984-03-07",0.6499,0.6824,0.6499,0.6499,63809.0],["1984-03-08",0.6499,0.6824,0.6499,0.6499,18943.0],["1984-03-09",0.6499,0.6824,0.6499,0.6499,21934.0],["1984-03-12",0.6499,0.6824,0.6499,0.6499,1994.0],["1984-03-13",0.6499,0.6824,0.6499,0.6499,1994.0],["1984-03-14",0.6607,0.6824,0.6607,0.6607,1994.0],["1984-03-15",0.6607,0.6824,0.6607,0.6607,28913.0],["1984-03-16",0.6607,0.6824,0.6607,0.6607,4985.0],["1984-03-19",0.6607,0.6607,0.6607,0.6607,0.0],["1984-03-20",0.6607,0.6824,0.6607,0.6607,9970.0],["1984-03-21",0.6607,0.6824,0.6607,0.6607,15952.0],["1984-03-22",0.6607,0.6824,0.6607,0.6607,3988.0],["1984-03-23",0.6715,0.6824,0.6715,0.6715,10967.0],["1984-03-26",0.6715,0.6824,0.6607,0.6607,19940.0],["1984-03-27",0.6607,0.6715,0.6607,0.6607,20937.0],["1984-03-28",0.6607,0.6932,0.6607,0.6607,3988.0],["1984-03-29",0.6607,0.6715,0.6607,0.6607,79761.0],["1984-03-30",0.6607,0.6607,0.6607,0.6607,0.0],["1984-04-02",0.6607,0.6607,0.6607,0.6607,0.0],["1984-04-03",0.6607,0.6715,0.6499,0.6499,32901.0],["1984-04-04",0.6499,0.6715,0.6499,0.6499,1994.0],["1984-04-05",0.6499,0.6715,0.639,0.639,3988.0],["1984-04-06",0.639,0.6715,0.639,0.639,5982.0],["1984-04-09",0.6499,0.6715,0.6499,0.6499,22931.0],["1984-04-10",0.6499,0.6499,0.6499,0.6499,0.0],["1984-04-11",0.6499,0.6499,0.6499,0.6499,0.0],["1984-04-12",0.6499,0.6715,0.639,0.639,49850.0],["1984-04-13",0.639,0.6715,0.639,0.639,4985.0],["1984-04-16",0.639,0.6715,0.639,0.639,93719.0],["1984-04-17",0.639,0.6607,0.639,0.639,9970.0],["1984-04-18",0.639,0.6607,0.639,0.639,32901.0],["1984-04-19",0.639,0.6499,0.6174,0.6174,10967.0],["1984-04-23",0.6174,0.6499,0.6065,0.6065,15952.0],["1984-04-24",0.6065,0.639,0.6065,0.6065,997.0],["1984-04-25",0.6065,0.639,0.6065,0.6065,997.0],["1984-04-26",0.6065,0.639,0.6065,0.6065,4985.0],["1984-04-27",0.6065,0.639,0.6065,0.6065,9970.0],["1984-04-30",0.6065,0.6065,0.6065,0.6065,0.0],["1984-05-01",0.6065,0.639,0.6065,0.6065,2991.0],["1984-05-02",0.6065,0.639,0.6065,0.6065,997.0],["1984-05-03",0.6065,0.6065,0.6065,0.6065,0.0],["1984-05-04",0.6065,0.6065,0.6065,0.6065,0.0],["1984-05-07",0.6065,0.639,0.6065,0.6065,1994.0],["1984-05-08",0.6065,0.639,0.6065,0.6065,457627.0],["1984-05-09",0.6174,0.639,0.6174,0.6174,51844.0],["1984-05-10",0.6282,0.6499,0.6282,0.6282,6979.0],["1984-05-11",0.6499,0.6715,0.6499,0.6499,39880.0],["1984-05-14",0.6499,0.6715,0.6499,0.6499,51844.0],["1984-05-15",0.6499,0.6715,0.6499,0.6499,24925.0],["1984-05-16",0.6499,0.6715,0.6499,0.6499,9970.0],["1984-05-17",0.6499,0.6607,0.6499,0.6499,1994.0],["1984-05-18",0.6499,0.6607,0.639,0.639,27916.0],["1984-05-21",0.639,0.6715,0.639,0.639,47856.0],["1984-05-22",0.639,0.6715,0.639,0.639,2991.0],["1984-05-23",0.639,0.639,0.639,0.639,0.0],["1984-05-24",0.6499,0.6715,0.6499,0.6499,25922.0],["1984-05-25",0.6607,0.6715,0.6607,0.6607,42871.0],["1984-05-29",0.6607,0.6715,0.6499,0.6499,10967.0],["1984-05-30",0.6499,0.6715,0.6499,0.6499,21934.0],["1984-05-31",0.6499,0.6715,0.6499,0.6499,42871.0],["1984-06-01",0.6499,0.6715,0.6499,0.6499,0.0],["1984-06-04",0.6499,0.6824,0.6499,0.6499,997.0],["1984-06-05",0.6499,0.6499,0.6499,0.6499,0.0],["1984-06-06",0.6499,0.6824,0.6499,0.6499,30907.0],["1984-06-07",0.6499,0.6824,0.6499,0.6499,1994.0],["1984-06-08",0.6499,0.6499,0.6499,0.6499,0.0],["1984-06-11",0.6499,0.6499,0.6499,0.6499,0.0],["1984-06-12",0.6499,0.6824,0.6499,0.6499,9970.0],["1984-06-13",0.6499,0.6499,0.6499,0.6499,0.0],["1984-06-14",0.6499,0.6824,0.6499,0.6499,1994.0],["1984-06-15",0.6499,0.6824,0.6499,0.6499,23928.0],["1984-06-18",0.6499,0.6824,0.6499,0.6499,10967.0],["1984-06-19",0.6932,0.7149,0.6932,0.6932,33898.0],["1984-06-20",0.7365,0.7582,0.7365,0.7365,213360.0],["1984-06-21",0.7365,0.7582,0.7149,0.7149,110668.0],["1984-06-22",0.7149,0.7203,0.7149,0.7149,141575.0],["1984-06-25",0.7149,0.7365,0.7149,0.7149,63809.0],["1984-06-26",0.7149,0.7257,0.704,0.704,8973.0],["1984-06-27",0.704,0.7257,0.6932,0.6932,194417.0],["1984-06-28",0.6932,0.7257,0.6932,0.6932,8973.0],["1984-06-29",0.6932,0.6932,0.6932,0.6932,0.0],["1984-07-02",0.704,0.7149,0.704,0.704,29910.0],["1984-07-03",0.704,0.704,0.704,0.704,0.0],["1984-07-05",0.704,0.7257,0.704,0.704,159521.0],["1984-07-06",0.704,0.7149,0.6932,0.6932,6979.0],["1984-07-09",0.6932,0.7149,0.6932,0.6932,4985.0],["1984-07-10",0.6932,0.7149,0.6932,0.6932,1994.0],["1984-07-11",0.6932,0.6932,0.6932,0.6932,4985.0],["1984-07-12",0.6932,0.704,0.6932,0.6932,40877.0],["1984-07-13",0.704,0.704,0.704,0.704,19940.0],["1984-07-16",0.704,0.704,0.704,0.704,0.0],["1984-07-17",0.704,0.704,0.704,0.704,0.0],["1984-07-18",0.704,0.704,0.704,0.704,0.0],["1984-07-19",0.704,0.704,0.704,0.704,0.0],["1984-07-20",0.704,0.704,0.704,0.704,0.0],["1984-07-23",0.6824,0.6824,0.6715,0.6824,14955.0],["1984-07-24",0.6824,0.6824,0.6824,0.6824,0.0],["1984-07-25",0.6824,0.6824,0.6824,0.6824,0.0],["1984-07-26",0.6715,0.6715,0.6715,0.6715,49850.0],["1984-07-27",0.6715,0.6715,0.6715,0.6715,0.0],["1984-07-30",0.6715,0.6715,0.6715,0.6715,997.0],["1984-07-31",0.6715,0.6715,0.6715,0.6715,14955.0],["1984-08-01",0.6715,0.6715,0.6715,0.6715,39880.0],["1984-08-02",0.6715,0.6715,0.6715,0.6715,0.0],["1984-08-03",0.6715,0.6824,0.6715,0.6715,273181.0],["1984-08-06",0.6715,0.6824,0.6715,0.6715,10967.0],["1984-08-07",0.6715,0.6824,0.6715,0.6769,39880.0],["1984-08-08",0.6769,0.6932,0.6769,0.6932,251246.0],["1984-08-09",0.6932,0.6932,0.6824,0.6824,14955.0],["1984-08-10",0.6824,0.6824,0.6824,0.6824,997.0],["1984-08-13",0.6824,0.6824,0.6715,0.6715,46859.0],["1984-08-14",0.6715,0.6715,0.6715,0.6715,44865.0],["1984-08-15",0.6715,0.6932,0.6715,0.6715,71785.0],["1984-08-16",0.6715,0.6715,0.6715,0.6715,2991.0],["1984-08-17",0.6499,0.6499,0.6499,0.6499,1994.0],["1984-08-20",0.6607,0.6607,0.6607,0.6607,997.0],["1984-08-21",0.6607,0.6607,0.6607,0.6607,9970.0],["1984-08-22",0.6499,0.6499,0.6499,0.6499,5982.0],["1984-08-23",0.6607,0.6932,0.6607,0.6607,10967.0],["1984-08-24",0.6607,0.6824,0.6607,0.6715,52841.0],["1984-08-27",0.6824,0.6824,0.6824,0.6824,2991.0],["1984-08-28",0.6824,0.6824,0.6824,0.6824,4985.0],["1984-08-29",0.6824,0.6824,0.6607,0.6824,5982.0],["1984-08-30",0.6824,0.6932,0.6607,0.6824,27916.0],["1984-08-31",0.6824,0.6932,0.6715,0.6932,2991.0],["1984-09-04",0.6932,0.704,0.6607,0.6932,91725.0],["1984-09-05",0.6932,0.6932,0.6607,0.6932,12961.0],["1984-09-06",0.6932,0.6932,0.6824,0.6932,53839.0],["1984-09-07",0.6932,0.7257,0.6878,0.7257,74776.0],["1984-09-10",0.7257,0.7257,0.7149,0.7257,42871.0],["1984-09-11",0.7257,0.7257,0.7149,0.7257,13958.0],["1984-09-12",0.7257,0.7473,0.7149,0.7473,35892.0],["1984-09-13",0.7473,0.7473,0.6824,0.7365,92722.0],["1984-09-14",0.7365,0.7582,0.7257,0.7582,4985.0],["1984-09-17",0.7582,0.7582,0.7257,0.7473,43868.0],["1984-09-18",0.7473,0.7582,0.7257,0.7473,19940.0],["1984-09-19",0.7473,0.7473,0.7257,0.7257,9970.0],["1984-09-20",0.7257,0.7365,0.7257,0.7365,23928.0],["1984-09-21",0.7365,0.7473,0.7257,0.7257,105683.0],["1984-09-24",0.7257,0.7257,0.7257,0.7257,0.0],["1984-09-25",0.7257,0.7257,0.7257,0.7257,697906.0],["1984-09-26",0.7473,0.7473,0.7473,0.7473,2991.0],["1984-09-27",0.7582,0.7582,0.7582,0.7582,997.0],["1984-09-28",0.7582,0.7582,0.7582,0.7582,0.0],["1984-10-01",0.7582,0.7582,0.7582,0.7582,997.0],["1984-10-02",0.7257,0.7257,0.7257,0.7257,2991.0],["1984-10-03",0.7257,0.7257,0.7257,0.7257,39880.0],["1984-10-04",0.7257,0.7582,0.7257,0.7257,2991.0],["1984-10-05",0.7257,0.7257,0.7257,0.7257,4985.0],["1984-10-08",0.7257,0.7257,0.7149,0.7257,16949.0],["1984-10-09",0.7365,0.7365,0.7365,0.7365,997.0],["1984-10-10",0.704,0.704,0.704,0.704,1994.0],["1984-10-11",0.704,0.704,0.704,0.704,9970.0],["1984-10-12",0.704,0.704,0.6932,0.704,28913.0],["1984-10-15",0.704,0.7257,0.6932,0.6932,10967.0],["1984-10-16",0.6932,0.7257,0.6932,0.7257,2991.0],["1984-10-17",0.6932,0.6932,0.6824,0.6932,64806.0],["1984-10-18",0.6932,0.6932,0.6499,0.6607,133599.0],["1984-10-19",0.6607,0.6607,0.6065,0.6174,66800.0],["1984-10-22",0.6174,0.639,0.5849,0.6011,396810.0],["1984-10-23",0.6011,0.6174,0.5957,0.6174,194417.0],["1984-10-24",0.6174,0.6174,0.5957,0.5957,41874.0],["1984-10-25",0.6174,0.6336,0.6174,0.6174,229312.0],["1984-10-26",0.612,0.612,0.6065,0.612,114656.0],["1984-10-29",0.612,0.6282,0.6065,0.6282,4985.0],["1984-10-30",0.6174,0.6174,0.6174,0.6174,997.0],["1984-10-31",0.6065,0.6065,0.6065,0.6065,997.0],["1984-11-01",0.6065,0.6174,0.5957,0.6174,48853.0],["1984-11-02",0.612,0.612,0.5957,0.612,15952.0],["1984-11-05",0.6065,0.6065,0.5957,0.6065,189432.0],["1984-11-06",0.6065,0.6174,0.5957,0.6174,14955.0],["1984-11-07",0.6174,0.6174,0.6065,0.6065,34895.0],["1984-11-08",0.6065,0.6282,0.6065,0.6065,67797.0],["1984-11-09",0.6174,0.6174,0.6174,0.6174,4985.0],["1984-11-12",0.6065,0.6065,0.6065,0.6065,17946.0],["1984-11-13",0.6065,0.612,0.6065,0.612,59821.0],["1984-11-14",0.612,0.6282,0.6065,0.6282,89731.0],["1984-11-15",0.6065,0.6065,0.6065,0.6065,4985.0],["1984-11-16",0.6228,0.6228,0.6228,0.6228,4985.0],["1984-11-19",0.6228,0.6228,0.6174,0.6174,54836.0],["1984-11-20",0.6174,0.6174,0.6065,0.6174,111665.0],["1984-11-21",0.6174,0.6174,0.5957,0.6065,143569.0],["1984-11-23",0.6065,0.6065,0.5957,0.6065,11964.0],["1984-11-26",0.6065,0.6174,0.5957,0.6065,55833.0],["1984-11-27",0.6065,0.6065,0.5957,0.5957,69791.0],["1984-11-28",0.5957,0.5957,0.5741,0.5957,24925.0],["1984-11-29",0.5957,0.5957,0.5741,0.5957,33898.0],["1984-11-30",0.5849,0.5849,0.5632,0.5632,216351.0],["1984-12-03",0.5632,0.5849,0.5632,0.5632,99701.0],["1984-12-04",0.5632,0.5741,0.5632,0.5741,44865.0],["1984-12-05",0.5741,0.5741,0.5199,0.5416,87737.0],["1984-12-06",0.5416,0.5416,0.5307,0.5416,62812.0],["1984-12-07",0.5416,0.5416,0.5307,0.5361,34895.0],["1984-12-10",0.5361,0.5416,0.5307,0.5361,15952.0],["1984-12-11",0.5416,0.5416,0.5416,0.5416,1994.0],["1984-12-12",0.5416,0.5416,0.5307,0.5416,135593.0],["1984-12-13",0.5416,0.5416,0.5307,0.5416,72782.0],["1984-12-14",0.5416,0.5416,0.5307,0.5416,58824.0],["1984-12-17",0.5416,0.5416,0.5307,0.5416,51844.0],["1984-12-18",0.5416,0.5741,0.5307,0.5524,57827.0],["1984-12-19",0.5524,0.5849,0.5524,0.5524,66800.0],["1984-12-20",0.5524,0.5524,0.5524,0.5524,0.0],["1984-12-21",0.5741,0.5957,0.5741,0.5741,23928.0],["1984-12-24",0.5849,0.5957,0.5849,0.5849,15952.0],["1984-12-26",0.5957,0.5957,0.5957,0.5957,3988.0],["1984-12-27",0.5957,0.5957,0.5957,0.5957,11964.0],["1984-12-28",0.5957,0.5957,0.5741,0.5741,25922.0],["1984-12-31",0.5741,0.5957,0.5741,0.5957,18943.0],["1985-01-02",0.5741,0.5741,0.5741,0.5741,997.0],["1985-01-03",0.5741,0.5957,0.5741,0.5741,170489.0],["1985-01-04",0.5741,0.5741,0.5741,0.5741,25922.0],["1985-01-07",0.5849,0.6065,0.5849,0.5957,120638.0],["1985-01-08",0.5957,0.6282,0.5957,0.6282,41874.0],["1985-01-09",0.6282,0.6282,0.6065,0.6282,3988.0],["1985-01-10",0.6282,0.6282,0.6065,0.6065,64806.0],["1985-01-11",0.6336,0.639,0.6336,0.639,7976.0],["1985-01-14",0.6336,0.6336,0.6174,0.6336,100698.0],["1985-01-15",0.6336,0.6769,0.6174,0.6499,90728.0],["1985-01-16",0.6499,0.6824,0.6499,0.6715,101695.0],["1985-01-17",0.6607,0.6607,0.6607,0.6607,20937.0],["1985-01-18",0.6607,0.6824,0.6607,0.6715,41874.0],["1985-01-21",0.6715,0.6715,0.6607,0.6715,1994.0],["1985-01-22",0.6715,0.6824,0.6715,0.6824,60818.0],["1985-01-23",0.6824,0.6824,0.6824,0.6824,20937.0],["1985-01-24",0.6824,0.6932,0.6824,0.6932,98704.0],["1985-01-25",0.6932,0.6932,0.6824,0.6824,46859.0],["1985-01-28",0.6824,0.704,0.6824,0.6932,92722.0],["1985-01-29",0.6932,0.7149,0.6932,0.704,813560.0],["1985-01-30",0.704,0.7149,0.6932,0.7149,206381.0],["1985-01-31",0.7149,0.7473,0.704,0.7149,86740.0],["1985-02-01",0.7257,0.7473,0.7257,0.7257,136590.0],["1985-02-04",0.7257,0.7365,0.7149,0.7149,68794.0],["1985-02-05",0.7257,0.7365,0.7257,0.7365,31904.0],["1985-02-06",0.7365,0.7365,0.7257,0.7365,26919.0],["1985-02-07",0.7365,0.7473,0.7311,0.7365,181456.0],["1985-02-08",0.7419,0.7582,0.7419,0.7528,287139.0],["1985-02-11",0.7528,0.7798,0.7473,0.7582,134596.0],["1985-02-12",0.7582,0.7798,0.7582,0.7582,6979.0],["1985-02-13",0.7582,0.7798,0.7582,0.769,71785.0],["1985-02-14",0.7798,0.7907,0.7798,0.7798,57827.0],["1985-02-15",0.7798,0.8015,0.769,0.7798,327019.0],["1985-02-19",0.7798,0.8123,0.7798,0.7907,127617.0],["1985-02-20",0.7907,0.8123,0.7907,0.7907,25922.0],["1985-02-21",0.7907,0.8123,0.7798,0.7798,60818.0],["1985-02-22",0.7798,0.7907,0.7798,0.7798,6979.0],["1985-02-25",0.7798,0.7798,0.7582,0.7798,7976.0],["1985-02-26",0.7798,0.7907,0.7582,0.769,60818.0],["1985-02-27",0.7582,0.7582,0.7582,0.7582,16949.0],["1985-02-28",0.7582,0.7798,0.7582,0.7798,12961.0],["1985-03-01",0.7798,0.7798,0.7582,0.7582,4985.0],["1985-03-04",0.7798,0.7798,0.7798,0.7798,1994.0],["1985-03-05",0.7798,0.7798,0.7582,0.7798,3988.0],["1985-03-06",0.7798,0.7798,0.7582,0.7798,1994.0],["1985-03-07",0.7798,0.7798,0.7798,0.7798,3988.0],["1985-03-08",0.7798,0.7798,0.7582,0.7582,70788.0],["1985-03-11",0.7582,0.7582,0.7582,0.7582,10967.0],["1985-03-12",0.7582,0.7582,0.7473,0.7473,25922.0],["1985-03-13",0.7473,0.7798,0.7473,0.7798,19940.0],["1985-03-14",0.769,0.769,0.7473,0.7582,60818.0],["1985-03-15",0.7582,0.769,0.7365,0.7419,82752.0],["1985-03-18",0.7419,0.7473,0.7365,0.7365,61815.0],["1985-03-19",0.7365,0.7582,0.7365,0.7582,64806.0],["1985-03-20",0.7582,0.7582,0.7582,0.7582,12961.0],["1985-03-21",0.7528,0.7528,0.7528,0.7528,2991.0],["1985-03-22",0.7528,0.7582,0.7365,0.7582,117647.0],["1985-03-25",0.7582,0.7582,0.7365,0.7582,21934.0],["1985-03-26",0.7257,0.7257,0.6932,0.6932,8973.0],["1985-03-27",0.7149,0.7149,0.7149,0.7149,8973.0],["1985-03-28",0.7149,0.7365,0.704,0.7257,72782.0],["1985-03-29",0.7365,0.7365,0.7365,0.7365,4985.0],["1985-04-01",0.7365,0.7473,0.7257,0.7473,31904.0],["1985-04-02",0.7473,0.769,0.7365,0.769,1994.0],["1985-04-03",0.7798,0.8015,0.7798,0.7798,33898.0],["1985-04-04",0.7798,0.8015,0.7798,0.8015,42871.0],["1985-04-08",0.7798,0.7798,0.769,0.7798,313061.0],["1985-04-09",0.7798,0.7907,0.769,0.7798,328016.0],["1985-04-10",0.7798,0.7907,0.7582,0.7582,7976.0],["1985-04-11",0.7582,0.7798,0.7582,0.769,71785.0],["1985-04-12",0.7907,0.7907,0.7907,0.7907,9970.0],["1985-04-15",0.7907,0.7907,0.7582,0.7798,31904.0],["1985-04-16",0.7798,0.7798,0.7798,0.7798,0.0],["1985-04-17",0.7798,0.7907,0.7582,0.7744,140578.0],["1985-04-18",0.7744,0.7907,0.7582,0.7907,6979.0],["1985-04-19",0.7907,0.7907,0.7907,0.7907,7976.0],["1985-04-22",0.7907,0.7907,0.7582,0.7907,271187.0],["1985-04-23",0.7907,0.7907,0.7582,0.7798,180459.0],["1985-04-24",0.7798,0.7907,0.7582,0.7798,151545.0],["1985-04-25",0.769,0.769,0.7582,0.7582,33898.0],["1985-04-26",0.769,0.7907,0.769,0.7907,44865.0],["1985-04-29",0.7907,0.7907,0.7582,0.7744,76770.0],["1985-04-30",0.7744,0.7798,0.7582,0.7798,6979.0],["1985-05-01",0.7636,0.7636,0.7582,0.7582,10967.0],["1985-05-02",0.7582,0.7907,0.7582,0.7798,58824.0],["1985-05-03",0.7798,0.7798,0.7582,0.7582,2991.0],["1985-05-06",0.7582,0.7907,0.7582,0.769,26919.0],["1985-05-07",0.7907,0.7907,0.7907,0.7907,997.0],["1985-05-08",0.7907,0.7907,0.7582,0.7907,7976.0],["1985-05-09",0.7907,0.7907,0.7582,0.7582,44865.0],["1985-05-10",0.7582,0.7907,0.7582,0.7582,5982.0],["1985-05-13",0.7582,0.7582,0.7582,0.7582,0.0],["1985-05-14",0.7582,0.7907,0.7582,0.7907,198405.0],["1985-05-15",0.7907,0.7907,0.7582,0.7798,44865.0],["1985-05-16",0.7798,0.7907,0.7582,0.7582,33898.0],["1985-05-17",0.7907,0.7907,0.7907,0.7907,4985.0],["1985-05-20",0.7582,0.7582,0.7365,0.7365,83749.0],["1985-05-21",0.7365,0.7473,0.7365,0.7473,10967.0],["1985-05-22",0.7473,0.7473,0.7473,0.7473,997.0],["1985-05-23",0.7473,0.7473,0.7257,0.7311,108674.0],["1985-05-24",0.7257,0.7257,0.7203,0.7257,32901.0],["1985-05-28",0.7149,0.7149,0.704,0.7149,27916.0],["1985-05-29",0.7149,0.7257,0.6824,0.7149,44865.0],["1985-05-30",0.7149,0.7257,0.704,0.7257,17946.0],["1985-05-31",0.7257,0.7257,0.704,0.7257,30907.0],["1985-06-03",0.7149,0.7149,0.7149,0.7149,1994.0],["1985-06-04",0.7149,0.7257,0.704,0.704,7976.0],["1985-06-05",0.704,0.7257,0.704,0.704,3988.0],["1985-06-06",0.704,0.7203,0.704,0.7149,169492.0],["1985-06-07",0.7149,0.7149,0.7149,0.7149,0.0],["1985-06-10",0.7149,0.7149,0.7149,0.7149,0.0],["1985-06-11",0.7149,0.7257,0.7149,0.7149,3988.0],["1985-06-12",0.7149,0.7149,0.7149,0.7149,11964.0],["1985-06-13",0.7149,0.7149,0.7149,0.7149,14955.0],["1985-06-14",0.7203,0.7203,0.7203,0.7203,5982.0],["1985-06-17",0.7203,0.7365,0.7149,0.7149,185444.0],["1985-06-18",0.7365,0.7365,0.7365,0.7365,58824.0],["1985-06-19",0.7365,0.7365,0.7257,0.7257,45862.0],["1985-06-20",0.7257,0.769,0.7257,0.769,86740.0],["1985-06-21",0.769,0.769,0.7365,0.7365,3988.0],["1985-06-24",0.7365,0.769,0.7365,0.769,30907.0],["1985-06-25",0.769,0.769,0.769,0.769,0.0],["1985-06-26",0.769,0.769,0.769,0.769,0.0],["1985-06-27",0.7365,0.7365,0.7365,0.7365,50847.0],["1985-06-28",0.7365,0.7365,0.7365,0.7365,5982.0],["1985-07-01",0.7365,0.7473,0.7365,0.7473,8973.0],["1985-07-02",0.7365,0.7365,0.7365,0.7365,1994.0],["1985-07-03",0.7365,0.7473,0.7365,0.7365,55833.0],["1985-07-05",0.7365,0.7582,0.7365,0.7365,2991.0],["1985-07-08",0.769,0.769,0.769,0.769,3988.0],["1985-07-09",0.769,0.769,0.7365,0.7473,9970.0],["1985-07-10",0.7582,0.7582,0.7582,0.7582,4985.0],["1985-07-11",0.7582,0.7798,0.7582,0.769,218345.0],["1985-07-12",0.7798,0.7907,0.7798,0.7907,187438.0],["1985-07-15",0.7907,0.7907,0.7798,0.7798,612164.0],["1985-07-16",0.7798,0.7907,0.7798,0.7798,636092.0],["1985-07-17",0.7798,0.7907,0.7798,0.7798,478564.0],["1985-07-18",0.8015,0.8015,0.8015,0.8015,997.0],["1985-07-19",0.7798,0.7798,0.7798,0.7798,100698.0],["1985-07-22",0.7798,0.8015,0.7798,0.7798,29910.0],["1985-07-23",0.7798,0.8015,0.7798,0.7853,103689.0],["1985-07-24",0.7853,0.7907,0.7582,0.7907,129611.0],["1985-07-25",0.7798,0.7798,0.7798,0.7798,1994.0],["1985-07-26",0.7798,0.7798,0.7798,0.7798,49850.0],["1985-07-29",0.769,0.769,0.769,0.769,7976.0],["1985-07-30",0.769,0.7853,0.769,0.7853,43868.0],["1985-07-31",0.7798,0.7798,0.769,0.769,17946.0],["1985-08-01",0.769,0.7907,0.769,0.7907,111665.0],["1985-08-02",0.7798,0.7798,0.7798,0.7798,9970.0],["1985-08-05",0.7798,0.7798,0.769,0.7798,16949.0],["1985-08-06",0.7798,0.7798,0.769,0.769,121635.0],["1985-08-07",0.769,0.7798,0.769,0.769,27916.0],["1985-08-08",0.769,0.769,0.7582,0.769,3988.0],["1985-08-09",0.769,0.769,0.769,0.769,9970.0],["1985-08-12",0.769,0.769,0.769,0.769,0.0],["1985-08-13",0.769,0.769,0.769,0.769,997.0],["1985-08-14",0.7473,0.7473,0.7473,0.7473,19940.0],["1985-08-15",0.7473,0.7473,0.7473,0.7473,19940.0],["1985-08-16",0.7473,0.7473,0.7473,0.7473,19940.0],["1985-08-19",0.7473,0.7582,0.7365,0.7365,52841.0],["1985-08-20",0.7582,0.7582,0.7582,0.7582,1994.0],["1985-08-21",0.7365,0.7365,0.7365,0.7365,12961.0],["1985-08-22",0.7365,0.7473,0.7365,0.7365,142572.0],["1985-08-23",0.7365,0.7365,0.7365,0.7365,0.0],["1985-08-26",0.7365,0.7419,0.7365,0.7419,32901.0],["1985-08-27",0.7365,0.7365,0.7365,0.7365,14955.0],["1985-08-28",0.7365,0.7419,0.7365,0.7419,74776.0],["1985-08-29",0.7419,0.7419,0.7419,0.7419,0.0],["1985-08-30",0.7473,0.7473,0.7473,0.7473,997.0],["1985-09-03",0.7419,0.7419,0.7419,0.7419,997.0],["1985-09-04",0.7419,0.7419,0.7311,0.7419,34895.0],["1985-09-05",0.7419,0.7419,0.7311,0.7311,7976.0],["1985-09-06",0.7311,0.7311,0.7311,0.7311,2991.0],["1985-09-09",0.7311,0.7419,0.7311,0.7311,26919.0],["1985-09-10",0.7311,0.7311,0.7257,0.7257,9970.0],["1985-09-11",0.7149,0.7149,0.7149,0.7149,2991.0],["1985-09-12",0.704,0.704,0.704,0.704,29910.0],["1985-09-13",0.6932,0.6932,0.6932,0.6932,997.0],["1985-09-16",0.704,0.704,0.704,0.704,1994.0],["1985-09-17",0.704,0.7257,0.6932,0.7149,130608.0],["1985-09-18",0.6932,0.6932,0.6932,0.6932,3988.0],["1985-09-19",0.6932,0.704,0.6824,0.6824,28913.0],["1985-09-20",0.6932,0.704,0.6932,0.704,117647.0],["1985-09-23",0.704,0.7149,0.6932,0.6932,11964.0],["1985-09-24",0.6932,0.6932,0.6932,0.6932,2991.0],["1985-09-25",0.6932,0.7149,0.6932,0.6932,160518.0],["1985-09-26",0.6932,0.7149,0.6932,0.704,72782.0],["1985-09-30",0.704,0.704,0.6986,0.6986,179462.0],["1985-10-01",0.6932,0.6932,0.6769,0.6878,676969.0],["1985-10-02",0.6932,0.704,0.6932,0.704,1311067.0],["1985-10-03",0.704,0.7149,0.6932,0.6986,95713.0],["1985-10-04",0.6986,0.7149,0.6932,0.7149,7976.0],["1985-10-07",0.7149,0.7149,0.6932,0.6986,36889.0],["1985-10-08",0.704,0.704,0.704,0.704,18943.0],["1985-10-09",0.7149,0.7149,0.7149,0.7149,9970.0],["1985-10-10",0.7149,0.7149,0.6932,0.7149,14955.0],["1985-10-11",0.7149,0.7149,0.7149,0.7149,0.0],["1985-10-14",0.7257,0.7257,0.7257,0.7257,1994.0],["1985-10-15",0.704,0.704,0.704,0.704,5982.0],["1985-10-16",0.7257,0.7257,0.7257,0.7257,9970.0],["1985-10-17",0.704,0.704,0.704,0.704,4985.0],["1985-10-18",0.7257,0.7257,0.7257,0.7257,9970.0],["1985-10-21",0.7257,0.7257,0.7257,0.7257,997.0],["1985-10-22",0.7257,0.7257,0.7257,0.7257,4985.0],["1985-10-23",0.7257,0.7365,0.7149,0.7149,3988.0],["1985-10-24",0.7149,0.7365,0.7149,0.7149,6979.0],["1985-10-25",0.7149,0.7149,0.7149,0.7149,0.0],["1985-10-28",0.7149,0.7365,0.7149,0.7365,6979.0],["1985-10-29",0.7149,0.7149,0.7149,0.7149,3988.0],["1985-10-30",0.7149,0.7365,0.7149,0.7149,15952.0],["1985-10-31",0.7149,0.7365,0.7149,0.7365,28913.0],["1985-11-01",0.7365,0.7365,0.7149,0.7149,18943.0],["1985-11-04",0.7149,0.7365,0.7149,0.7257,279163.0],["1985-11-05",0.7257,0.7582,0.7257,0.7582,51844.0],["1985-11-06",0.7473,0.7473,0.7365,0.7365,126620.0],["1985-11-07",0.7365,0.7473,0.7365,0.7365,99701.0],["1985-11-08",0.7365,0.7365,0.7365,0.7365,5982.0],["1985-11-11",0.7365,0.7365,0.7365,0.7365,997.0],["1985-11-12",0.7582,0.7582,0.7582,0.7582,12961.0],["1985-11-13",0.7582,0.7582,0.7365,0.7365,40877.0],["1985-11-14",0.7365,0.7473,0.7365,0.7473,76770.0],["1985-11-15",0.7473,0.7473,0.7365,0.7473,445663.0],["1985-11-18",0.7473,0.7582,0.7365,0.7582,27916.0],["1985-11-19",0.7582,0.7582,0.7365,0.7365,39880.0],["1985-11-20",0.7365,0.7582,0.7365,0.7582,35892.0],["1985-11-21",0.7582,0.7582,0.7257,0.7582,322034.0],["1985-11-22",0.7582,0.769,0.7365,0.769,53839.0],["1985-11-25",0.769,0.7798,0.7582,0.769,35892.0],["1985-11-26",0.769,0.769,0.7582,0.7582,33898.0],["1985-11-27",0.7582,0.769,0.7582,0.769,59821.0],["1985-11-29",0.769,0.7907,0.769,0.7907,76770.0],["1985-12-02",0.7907,0.8015,0.7798,0.8015,118644.0],["1985-12-03",0.8015,0.8015,0.7798,0.7798,15952.0],["1985-12-04",0.7798,0.8123,0.7798,0.8123,85743.0],["1985-12-05",0.8123,0.8232,0.7961,0.8232,478564.0],["1985-12-06",0.8232,0.834,0.8123,0.834,137587.0],["1985-12-09",0.834,0.8394,0.8232,0.834,199402.0],["1985-12-10",0.834,0.8448,0.8232,0.8232,4985.0],["1985-12-11",0.8232,0.8448,0.8232,0.8232,55833.0],["1985-12-12",0.8232,0.8232,0.8123,0.8232,2991.0],["1985-12-13",0.8232,0.834,0.8232,0.834,41874.0],["1985-12-16",0.834,0.834,0.8232,0.834,91725.0],["1985-12-17",0.834,0.8448,0.834,0.8448,22931.0],["1985-12-18",0.8448,0.8448,0.834,0.834,30907.0],["1985-12-19",0.8448,0.8448,0.8448,0.8448,997.0],["1985-12-20",0.8448,0.8448,0.834,0.8448,567298.0],["1985-12-23",0.8448,0.8448,0.8232,0.8448,1125623.0],["1985-12-24",0.8448,0.8448,0.834,0.834,38883.0],["1985-12-26",0.8448,0.8448,0.8448,0.8448,15952.0],["1985-12-27",0.8394,0.8394,0.834,0.834,57827.0],["1985-12-30",0.834,0.8394,0.8232,0.8232,31904.0],["1985-12-31",0.8232,0.8394,0.8232,0.8394,106680.0],["1986-01-02",0.8394,0.8448,0.834,0.8448,63809.0],["1986-01-03",0.8448,0.8448,0.834,0.8448,3988.0],["1986-01-06",0.8448,0.8448,0.834,0.834,11964.0],["1986-01-07",0.834,0.8557,0.834,0.8448,52841.0],["1986-01-08",0.8448,0.8665,0.8448,0.8448,32901.0],["1986-01-09",0.8448,0.8557,0.8448,0.8448,165504.0],["1986-01-10",0.8448,0.8665,0.8448,0.8665,64806.0],["1986-01-13",0.8665,0.8665,0.8448,0.8665,16949.0],["1986-01-14",0.8665,0.8665,0.8448,0.8557,397807.0],["1986-01-15",0.8557,0.8665,0.8557,0.8665,119641.0],["1986-01-16",0.8665,0.8665,0.8557,0.8665,265204.0],["1986-01-17",0.8665,0.8665,0.8557,0.8665,14955.0],["1986-01-20",0.8665,0.8665,0.8665,0.8665,24925.0],["1986-01-21",0.8665,0.8665,0.8557,0.8557,25922.0],["1986-01-22",0.8557,0.8665,0.8557,0.8557,78764.0],["1986-01-23",0.8557,0.8557,0.8557,0.8557,0.0],["1986-01-24",0.8557,0.8665,0.8557,0.8557,10967.0],["1986-01-27",0.8557,0.8773,0.8448,0.8773,32901.0],["1986-01-28",0.8773,0.8882,0.8665,0.8773,84746.0],["1986-01-29",0.8773,0.8882,0.8665,0.8827,10967.0],["1986-01-30",0.8827,0.8882,0.8665,0.8773,37886.0],["1986-01-31",0.8665,0.8665,0.8557,0.8557,23928.0],["1986-02-03",0.8557,0.8773,0.8557,0.8665,16949.0],["1986-02-04",0.8557,0.8557,0.8448,0.8448,18943.0],["1986-02-05",0.8448,0.8448,0.8448,0.8448,997.0],["1986-02-06",0.8448,0.8882,0.8448,0.8773,568295.0],["1986-02-07",0.8773,0.8773,0.8448,0.8773,324028.0],["1986-02-10",0.8773,0.8773,0.8557,0.8773,195414.0],["1986-02-11",0.8773,0.8882,0.8773,0.8882,168495.0],["1986-02-12",0.8882,0.9206,0.8773,0.9206,147557.0],["1986-02-13",0.9206,0.9423,0.899,0.9423,269193.0],["1986-02-14",0.9423,1.0181,0.9206,1.0181,269193.0],["1986-02-18",1.0181,1.029,0.9856,1.029,227318.0],["1986-02-19",1.029,1.029,1.0073,1.0181,169492.0],["1986-02-20",1.0181,1.0181,0.9856,1.0181,85743.0],["1986-02-21",1.0181,1.0181,0.9965,1.0181,22931.0],["1986-02-24",1.0181,1.0398,1.0181,1.029,166501.0],["1986-02-25",0.9531,0.9531,0.9423,0.9531,62812.0],["1986-02-26",0.9531,0.9531,0.9423,0.9423,175474.0],["1986-02-27",0.9531,0.964,0.9531,0.9531,66800.0],["1986-02-28",0.9531,0.964,0.9531,0.9531,52841.0],["1986-03-03",0.9531,0.964,0.9423,0.9423,30907.0],["1986-03-04",0.9531,0.964,0.9531,0.964,80758.0],["1986-03-05",0.964,0.964,0.9423,0.964,31904.0],["1986-03-06",0.964,0.9748,0.9477,0.9748,205384.0],["1986-03-07",0.9748,0.9748,0.964,0.964,51844.0],["1986-03-10",0.964,0.964,0.9531,0.9586,280160.0],["1986-03-11",0.9586,0.964,0.9531,0.9531,7976.0],["1986-03-12",0.9531,0.964,0.9531,0.9531,4985.0],["1986-03-13",0.9531,0.9531,0.9531,0.9531,7976.0],["1986-03-14",0.9531,0.964,0.9423,0.964,2991.0],["1986-03-17",0.964,0.9694,0.9531,0.9694,113659.0],["1986-03-18",0.9694,0.9748,0.964,0.9748,148554.0],["1986-03-19",0.9748,1.0073,0.964,1.0073,195414.0],["1986-03-20",1.029,1.0615,1.029,1.0506,255234.0],["1986-03-21",1.0506,1.0939,1.0398,1.0939,110668.0],["1986-03-24",1.0939,1.0939,1.0723,1.0723,61815.0],["1986-03-25",1.0723,1.0723,1.0723,1.0723,997.0],["1986-03-26",1.0723,1.0831,1.0615,1.0615,21934.0],["1986-03-27",1.0723,1.0831,1.0723,1.0723,105683.0],["1986-03-31",1.0723,1.0831,1.0615,1.0831,39880.0],["1986-04-01",1.0831,1.0831,1.0615,1.0723,104686.0],["1986-04-02",1.0723,1.0723,1.0615,1.0723,29910.0],["1986-04-03",1.0723,1.0831,1.0615,1.0723,171486.0],["1986-04-04",1.0723,1.0831,1.0615,1.0615,38883.0],["1986-04-07",1.0615,1.0831,1.0615,1.0615,36889.0],["1986-04-08",1.0615,1.0723,1.0615,1.0723,40877.0],["1986-04-09",1.0723,1.0723,1.0506,1.0506,143569.0],["1986-04-10",1.0615,1.0615,1.0615,1.0615,31904.0],["1986-04-11",1.0615,1.0615,1.0506,1.0506,15952.0],["1986-04-14",1.0615,1.0615,1.0615,1.0615,65803.0],["1986-04-15",1.0615,1.0723,1.0506,1.0506,53839.0],["1986-04-16",1.0506,1.0615,1.0506,1.0615,34895.0],["1986-04-17",1.0615,1.0615,1.0506,1.056,231306.0],["1986-04-18",1.056,1.0615,1.0506,1.0615,273181.0],["1986-04-21",1.0615,1.0615,1.0506,1.0615,222333.0],["1986-04-22",1.0615,1.0615,1.056,1.0615,274178.0],["1986-04-23",1.0615,1.0615,1.0398,1.0398,444666.0],["1986-04-24",1.0398,1.0506,1.029,1.0398,60818.0],["1986-04-25",1.0181,1.0181,0.9965,0.9965,101695.0],["1986-04-28",0.9965,0.9965,0.9856,0.9965,27916.0],["1986-04-29",1.0073,1.0127,1.0073,1.0073,81755.0],["1986-04-30",1.0073,1.0181,1.0073,1.0181,7976.0],["1986-05-01",1.0181,1.0181,0.9965,0.9965,132602.0],["1986-05-02",1.0073,1.0073,1.0073,1.0073,14955.0],["1986-05-05",1.0073,1.0073,1.0073,1.0073,15952.0],["1986-05-06",1.0073,1.0127,0.9965,1.0073,133599.0],["1986-05-07",1.0073,1.0181,1.0073,1.0073,53839.0],["1986-05-08",1.0073,1.0073,1.0073,1.0073,9970.0],["1986-05-09",1.0073,1.0181,1.0073,1.0181,35892.0],["1986-05-12",1.0181,1.0506,1.0181,1.0506,146560.0],["1986-05-13",1.0506,1.0831,1.0506,1.0615,185444.0],["1986-05-14",1.0615,1.0723,1.0615,1.0615,80758.0],["1986-05-15",1.0615,1.0723,1.0615,1.0615,14955.0],["1986-05-16",1.0615,1.0723,1.0615,1.0615,176471.0],["1986-05-19",1.0615,1.0723,1.0615,1.0615,25922.0],["1986-05-20",1.0506,1.0506,1.0506,1.0506,6979.0],["1986-05-21",1.0398,1.0398,1.0181,1.029,32901.0],["1986-05-22",1.029,1.029,1.0073,1.0073,13958.0],["1986-05-23",1.0073,1.029,1.0073,1.0181,104686.0],["1986-05-27",1.0181,1.029,1.0073,1.029,50847.0],["1986-05-28",1.0181,1.0181,1.0073,1.0073,8973.0],["1986-05-29",1.0073,1.0181,1.0073,1.0181,39880.0],["1986-05-30",1.0181,1.029,1.0073,1.029,24925.0],["1986-06-02",1.029,1.029,1.0181,1.029,129611.0],["1986-06-03",1.029,1.0615,1.029,1.0615,79761.0],["1986-06-04",1.0615,1.0615,1.0398,1.0398,48853.0],["1986-06-05",1.0398,1.0615,1.0398,1.0615,138584.0],["1986-06-06",1.0506,1.0506,1.0506,1.0506,14955.0],["1986-06-09",1.0506,1.0615,1.0398,1.0398,67797.0],["1986-06-10",1.0398,1.0615,1.029,1.0615,33898.0],["1986-06-11",1.0615,1.0615,1.0506,1.0506,5982.0],["1986-06-12",1.0506,1.0831,1.0506,1.0615,300100.0],["1986-06-13",1.0723,1.0831,1.0723,1.0831,76770.0],["1986-06-16",1.0615,1.0615,1.0615,1.0615,42871.0],["1986-06-17",1.0615,1.0723,1.0615,1.0615,54836.0],["1986-06-18",1.0615,1.0723,1.0398,1.0398,52841.0],["1986-06-19",1.029,1.029,1.029,1.029,997.0],["1986-06-20",1.0398,1.0398,1.0398,1.0398,4985.0],["1986-06-23",1.0398,1.0506,1.0073,1.0181,163510.0],["1986-06-24",1.0181,1.0398,1.0073,1.0398,131605.0],["1986-06-25",1.0181,1.0181,1.0181,1.0181,997.0],["1986-06-26",1.0181,1.0398,1.0181,1.0181,31904.0],["1986-06-27",1.0181,1.0398,1.0181,1.0181,36889.0],["1986-06-30",1.0181,1.0398,1.0181,1.0398,17946.0],["1986-07-01",1.0398,1.0398,1.0181,1.0181,14955.0],["1986-07-02",1.029,1.0506,1.029,1.029,23928.0],["1986-07-03",1.0398,1.0506,1.0398,1.0506,54836.0],["1986-07-07",1.0398,1.0398,1.0181,1.0181,21934.0],["1986-07-08",1.0181,1.0181,0.9856,0.9856,88734.0],["1986-07-09",0.9856,1.0073,0.9856,1.0073,129611.0],["1986-07-10",0.9856,0.9856,0.9856,0.9856,12961.0],["1986-07-11",0.9856,0.9856,0.9856,0.9856,70788.0],["1986-07-14",0.9856,0.9965,0.9748,0.9965,22931.0],["1986-07-15",0.9856,0.9856,0.9315,0.9315,98704.0],["1986-07-16",0.9315,0.9531,0.9206,0.9423,88734.0],["1986-07-17",0.9423,0.9531,0.9315,0.9369,85743.0],["1986-07-18",0.9423,0.9531,0.9423,0.9531,39880.0],["1986-07-21",0.9531,0.9531,0.9531,0.9531,0.0],["1986-07-22",0.9531,0.9531,0.9531,0.9531,9970.0],["1986-07-23",0.9531,0.9531,0.9531,0.9531,1994.0],["1986-07-24",0.9531,0.9531,0.9315,0.9315,12961.0],["1986-07-25",0.9315,0.9423,0.9206,0.9206,23928.0],["1986-07-28",0.9206,0.9315,0.899,0.899,45862.0],["1986-07-29",0.899,0.9098,0.8882,0.8882,9970.0],["1986-07-30",0.8882,0.899,0.8665,0.899,17946.0],["1986-07-31",0.899,0.899,0.8448,0.8448,141575.0],["1986-08-01",0.8448,0.8665,0.834,0.834,59821.0],["1986-08-04",0.834,0.8448,0.8232,0.8286,166501.0],["1986-08-05",0.8286,0.834,0.8123,0.834,233300.0],["1986-08-06",0.834,0.834,0.8232,0.834,300100.0],["1986-08-07",0.834,0.834,0.8123,0.8232,60818.0],["1986-08-08",0.8232,0.8232,0.8232,0.8232,31904.0],["1986-08-11",0.8232,0.834,0.8123,0.8232,18943.0],["1986-08-12",0.8232,0.834,0.8232,0.834,144566.0],["1986-08-13",0.834,0.834,0.8232,0.834,1087737.0],["1986-08-14",0.8448,0.8665,0.8448,0.8448,227318.0],["1986-08-15",0.8557,0.8665,0.8557,0.8665,690927.0],["1986-08-18",0.8665,0.8882,0.8665,0.8882,23928.0],["1986-08-19",0.8882,0.8882,0.8448,0.8665,287139.0],["1986-08-20",0.8557,0.8557,0.8557,0.8557,14955.0],["1986-08-21",0.8557,0.8557,0.8557,0.8557,0.0],["1986-08-22",0.8557,0.8557,0.8448,0.8448,540379.0],["1986-08-25",0.8448,0.8448,0.8448,0.8448,0.0],["1986-08-26",0.8665,0.8665,0.8665,0.8665,997.0],["1986-08-27",0.8665,0.8665,0.834,0.834,7976.0],["1986-08-28",0.834,0.834,0.834,0.834,997.0],["1986-08-29",0.8557,0.8557,0.8557,0.8557,9970.0],["1986-09-02",0.8448,0.8448,0.834,0.8448,110668.0],["1986-09-03",0.8448,0.8448,0.834,0.8448,11964.0],["1986-09-04",0.8448,0.8448,0.834,0.8448,66800.0],["1986-09-05",0.8448,0.8448,0.834,0.834,174477.0],["1986-09-08",0.834,0.8448,0.8123,0.8123,220339.0],["1986-09-09",0.834,0.834,0.834,0.834,2991.0],["1986-09-10",0.834,0.834,0.834,0.834,14955.0],["1986-09-11",0.8232,0.8232,0.8123,0.8232,7976.0],["1986-09-12",0.8232,0.8232,0.7907,0.8123,124626.0],["1986-09-15",0.8123,0.834,0.7798,0.834,106680.0],["1986-09-16",0.8123,0.8123,0.8015,0.8015,35892.0],["1986-09-17",0.8123,0.834,0.8123,0.8123,24925.0],["1986-09-18",0.8123,0.8232,0.8123,0.8123,32901.0],["1986-09-19",0.8123,0.8123,0.8123,0.8123,0.0],["1986-09-22",0.8123,0.8123,0.8123,0.8123,9970.0],["1986-09-23",0.8123,0.8232,0.8015,0.8232,273181.0],["1986-09-24",0.8232,0.8232,0.8015,0.8015,10967.0],["1986-09-25",0.8015,0.8015,0.8015,0.8015,193420.0],["1986-09-26",0.8123,0.8232,0.8123,0.8232,28913.0],["1986-09-29",0.8232,0.8232,0.7798,0.8015,85743.0],["1986-09-30",0.8015,0.8015,0.7798,0.7798,364905.0],["1986-10-01",0.7798,0.8015,0.7798,0.7907,143569.0],["1986-10-02",0.7907,0.7907,0.7798,0.7798,22931.0],["1986-10-03",0.7798,0.7907,0.7798,0.7907,10967.0],["1986-10-06",0.7907,0.7907,0.7798,0.7798,56830.0],["1986-10-07",0.7798,0.7907,0.7798,0.7798,19940.0],["1986-10-08",0.7798,0.7907,0.769,0.769,7976.0],["1986-10-09",0.769,0.769,0.769,0.769,0.0],["1986-10-10",0.769,0.7744,0.769,0.769,171486.0],["1986-10-13",0.769,0.769,0.7257,0.7365,141575.0],["1986-10-14",0.7149,0.7149,0.6607,0.6715,287139.0],["1986-10-15",0.6715,0.6715,0.639,0.6715,457627.0],["1986-10-16",0.6715,0.6932,0.6661,0.6932,598206.0],["1986-10-17",0.6932,0.7203,0.6932,0.7149,359920.0],["1986-10-20",0.7149,0.7257,0.704,0.704,149551.0],["1986-10-21",0.7149,0.7257,0.7149,0.7149,67797.0],["1986-10-22",0.7149,0.7149,0.7149,0.7149,1994.0],["1986-10-23",0.7149,0.7149,0.6932,0.6932,103689.0],["1986-10-24",0.6932,0.704,0.6932,0.6932,22931.0],["1986-10-27",0.704,0.704,0.704,0.704,68794.0],["1986-10-28",0.704,0.704,0.6932,0.704,17946.0],["1986-10-29",0.704,0.704,0.6932,0.704,387837.0],["1986-10-30",0.704,0.704,0.6932,0.704,107677.0],["1986-10-31",0.704,0.7257,0.704,0.704,301097.0],["1986-11-03",0.704,0.7257,0.704,0.7149,37886.0],["1986-11-04",0.7257,0.7257,0.7257,0.7257,17946.0],["1986-11-05",0.7257,0.7365,0.7149,0.7149,21934.0],["1986-11-06",0.7203,0.7365,0.7203,0.7203,130608.0],["1986-11-07",0.7203,0.7473,0.7149,0.7365,164507.0],["1986-11-10",0.7473,0.7473,0.7473,0.7473,997.0],["1986-11-11",0.7473,0.7582,0.7365,0.7365,61815.0],["1986-11-12",0.7365,0.7365,0.7365,0.7365,4985.0],["1986-11-13",0.7365,0.7473,0.7365,0.7473,38883.0],["1986-11-14",0.7473,0.7582,0.7473,0.7582,3988.0],["1986-11-17",0.7582,0.7582,0.7582,0.7582,3988.0],["1986-11-18",0.7473,0.7473,0.7365,0.7365,8973.0],["1986-11-19",0.7365,0.7582,0.7365,0.7582,15952.0],["1986-11-20",0.7528,0.7528,0.7365,0.7528,48853.0],["1986-11-21",0.7528,0.8015,0.7365,0.769,267198.0],["1986-11-24",0.769,0.7907,0.769,0.769,104686.0],["1986-11-25",0.769,0.7907,0.769,0.7907,85743.0],["1986-11-26",0.7907,0.7907,0.769,0.769,37886.0],["1986-11-28",0.769,0.7798,0.769,0.7798,20937.0],["1986-12-01",0.7798,0.7798,0.7582,0.7744,52841.0],["1986-12-02",0.769,0.769,0.769,0.769,8973.0],["1986-12-03",0.769,0.7798,0.769,0.7798,378864.0],["1986-12-04",0.7798,0.7798,0.769,0.769,8973.0],["1986-12-05",0.769,0.7798,0.769,0.769,67797.0],["1986-12-08",0.769,0.7798,0.769,0.7798,7976.0],["1986-12-09",0.7798,0.7798,0.769,0.7798,116650.0],["1986-12-10",0.7798,0.7798,0.769,0.769,120638.0],["1986-12-11",0.769,0.7744,0.7582,0.7582,117647.0],["1986-12-12",0.7582,0.7636,0.7582,0.7582,67797.0],["1986-12-15",0.7582,0.7582,0.7365,0.7365,11964.0],["1986-12-16",0.7365,0.769,0.7365,0.7365,47856.0],["1986-12-17",0.7365,0.769,0.7365,0.7473,53839.0],["1986-12-18",0.7365,0.7365,0.7365,0.7365,40877.0],["1986-12-19",0.7365,0.7473,0.7365,0.7365,149551.0],["1986-12-22",0.7365,0.7582,0.7365,0.7365,51844.0],["1986-12-23",0.7365,0.7582,0.7365,0.7582,271187.0],["1986-12-24",0.759,0.759,0.759,0.759,0.0],["1986-12-26",0.759,0.759,0.7374,0.7428,14955.0],["1986-12-29",0.7428,0.7428,0.7428,0.7428,5982.0],["1986-12-30",0.7374,0.7374,0.7374,0.7374,18943.0],["1986-12-31",0.7374,0.7482,0.7374,0.7482,52841.0],["1987-01-02",0.7482,0.7807,0.7374,0.7807,250249.0],["1987-01-05",0.7807,0.8241,0.7699,0.8024,143569.0],["1987-01-06",0.8241,0.8458,0.8241,0.8458,192423.0],["1987-01-07",0.8458,0.8783,0.8458,0.8566,105683.0],["1987-01-08",0.8566,0.8783,0.8566,0.8675,46859.0],["1987-01-09",0.8675,0.8946,0.8675,0.8783,346959.0],["1987-01-12",0.8783,0.9217,0.8783,0.9109,208375.0],["1987-01-13",0.9217,0.9759,0.9217,0.9759,123629.0],["1987-01-14",0.9759,0.9759,0.9434,0.9434,195414.0],["1987-01-15",0.9434,0.9651,0.9434,0.9434,48853.0],["1987-01-16",0.9434,0.9542,0.9434,0.9434,140578.0],["1987-01-19",0.9434,0.9434,0.9109,0.9109,29910.0],["1987-01-20",0.9109,0.9325,0.8892,0.9109,740778.0],["1987-01-21",0.8892,0.8892,0.8566,0.8566,115653.0],["1987-01-22",0.8566,0.8892,0.8566,0.8892,176471.0],["1987-01-23",0.8892,0.8892,0.8566,0.8566,26919.0],["1987-01-26",0.8566,0.8783,0.8566,0.8566,214357.0],["1987-01-27",0.8566,0.8783,0.8566,0.8783,11964.0],["1987-01-28",0.8783,0.8783,0.8675,0.8675,128614.0],["1987-01-29",0.8675,0.8783,0.8675,0.8783,10967.0],["1987-01-30",0.8675,0.8675,0.8512,0.8675,88734.0],["1987-02-02",0.8675,0.8675,0.8458,0.8675,114656.0],["1987-02-03",0.8675,0.8675,0.8566,0.8675,278166.0],["1987-02-04",0.8675,0.8675,0.8458,0.8458,174477.0],["1987-02-05",0.8458,0.8566,0.8241,0.8512,103689.0],["1987-02-06",0.8458,0.8458,0.8241,0.835,468594.0],["1987-02-09",0.835,0.835,0.8133,0.8133,47856.0],["1987-02-10",0.8133,0.8241,0.8133,0.8241,27916.0],["1987-02-11",0.8241,0.8241,0.8241,0.8241,4985.0],["1987-02-12",0.8241,0.835,0.8133,0.8133,205384.0],["1987-02-13",0.8133,0.8187,0.8133,0.8133,97707.0],["1987-02-17",0.8133,0.835,0.8133,0.8133,84746.0],["1987-02-18",0.8133,0.8133,0.8133,0.8133,28913.0],["1987-02-19",0.8133,0.8241,0.8024,0.8024,32901.0],["1987-02-20",0.8024,0.8133,0.8024,0.8133,16949.0],["1987-02-23",0.8133,0.8241,0.8133,0.8241,38883.0],["1987-02-24",0.8133,0.8133,0.8133,0.8133,5982.0],["1987-02-25",0.8024,0.8024,0.8024,0.8024,1994.0],["1987-02-26",0.8024,0.8133,0.7916,0.7916,15952.0],["1987-02-27",0.7916,0.8133,0.7916,0.7916,17946.0],["1987-03-02",0.8024,0.8133,0.8024,0.8133,119641.0],["1987-03-03",0.8133,0.8133,0.7916,0.8024,966102.0],["1987-03-04",0.8024,0.8133,0.8024,0.8024,62812.0],["1987-03-05",0.8024,0.8133,0.8024,0.8133,48853.0],["1987-03-06",0.8133,0.8133,0.8024,0.8024,58824.0],["1987-03-09",0.8024,0.8133,0.7916,0.7916,69791.0],["1987-03-10",0.7916,0.8024,0.7807,0.8024,21934.0],["1987-03-11",0.8024,0.8024,0.7807,0.7807,3988.0],["1987-03-12",0.8024,0.8024,0.8024,0.8024,12961.0],["1987-03-13",0.797,0.797,0.7807,0.7807,14955.0],["1987-03-16",0.7807,0.8024,0.7807,0.7916,73779.0],["1987-03-17",0.797,0.8024,0.797,0.797,14955.0],["1987-03-18",0.7807,0.7807,0.7807,0.7807,8973.0],["1987-03-19",0.7916,0.8241,0.7916,0.8241,412762.0],["1987-03-20",0.8241,0.9271,0.8133,0.9217,1410768.0],["1987-03-23",0.9217,1.0301,0.9109,1.0193,822533.0],["1987-03-24",1.0193,1.041,0.9759,0.9759,329013.0],["1987-03-25",0.9759,0.9976,0.9434,0.9651,325025.0],["1987-03-26",0.9659,0.9876,0.9659,0.9876,403789.0],["1987-03-27",0.9876,0.9876,0.9659,0.9876,138584.0],["1987-03-30",0.9659,0.9659,0.9334,0.9659,243270.0],["1987-03-31",0.9551,0.9551,0.9334,0.9442,100698.0],["1987-04-01",0.9442,0.9551,0.9334,0.9551,134596.0],["1987-04-02",0.9551,0.9659,0.9442,0.9551,249252.0],["1987-04-03",0.9551,0.9659,0.9442,0.9659,144566.0],["1987-04-06",0.9659,0.9659,0.9659,0.9659,26919.0],["1987-04-07",0.9659,0.9659,0.9442,0.9551,157527.0],["1987-04-08",0.9551,0.9605,0.9442,0.9551,52841.0],["1987-04-09",0.9551,0.9605,0.9442,0.9442,16949.0],["1987-04-10",0.9442,0.9551,0.9442,0.9551,50847.0],["1987-04-13",0.9551,0.9551,0.9442,0.9442,61815.0],["1987-04-14",0.9442,0.9442,0.9225,0.9442,167498.0],["1987-04-15",0.9225,0.9225,0.9225,0.9225,7976.0],["1987-04-16",0.9442,0.9442,0.9442,0.9442,997.0],["1987-04-20",0.9334,0.9334,0.9117,0.9334,65803.0],["1987-04-21",0.9334,0.9334,0.9225,0.9225,79761.0],["1987-04-22",0.9225,0.9334,0.9171,0.9334,145563.0],["1987-04-23",0.9008,0.9008,0.9008,0.9008,997.0],["1987-04-24",0.9008,0.9062,0.8791,0.89,117647.0],["1987-04-27",0.8683,0.8683,0.8683,0.8683,14955.0],["1987-04-28",0.8683,0.89,0.8683,0.89,122632.0],["1987-04-29",0.89,0.9117,0.8791,0.89,229312.0],["1987-04-30",0.89,0.9117,0.89,0.9117,47856.0],["1987-05-01",0.9008,0.9008,0.8791,0.89,780658.0],["1987-05-04",0.89,0.89,0.8683,0.89,16949.0],["1987-05-05",0.89,0.89,0.8683,0.8683,8973.0],["1987-05-06",0.8683,0.89,0.8683,0.8791,45862.0],["1987-05-07",0.8791,0.8791,0.8574,0.8791,4985.0],["1987-05-08",0.8791,0.8791,0.8574,0.8574,7976.0],["1987-05-11",0.8574,0.8791,0.8574,0.8574,15952.0],["1987-05-12",0.8574,0.8683,0.8466,0.8466,33898.0],["1987-05-13",0.8683,0.8683,0.8683,0.8683,9970.0],["1987-05-14",0.8574,0.8574,0.8357,0.8357,47856.0],["1987-05-15",0.8357,0.8466,0.8248,0.8248,53839.0],["1987-05-18",0.8248,0.8466,0.8248,0.8466,9970.0],["1987-05-19",0.8357,0.8357,0.8248,0.8357,26919.0],["1987-05-20",0.8357,0.8466,0.8248,0.8248,984048.0],["1987-05-21",0.8248,0.8574,0.8248,0.8466,177468.0],["1987-05-22",0.8466,0.8683,0.8357,0.8683,67797.0],["1987-05-26",0.8683,0.89,0.8574,0.89,200399.0],["1987-05-27",0.89,0.9334,0.8791,0.9117,131605.0],["1987-05-28",0.9225,0.9768,0.9225,0.9659,151545.0],["1987-05-29",0.9659,0.9768,0.9442,0.9551,46859.0],["1987-06-01",0.9551,0.9768,0.9551,0.9768,22931.0],["1987-06-02",0.9768,0.9768,0.9551,0.9768,68794.0],["1987-06-03",0.9768,0.9768,0.9442,0.9659,95713.0],["1987-06-04",0.9659,0.9659,0.9442,0.9551,242273.0],["1987-06-05",0.9551,0.9876,0.9551,0.9768,826521.0],["1987-06-08",0.9768,0.9768,0.9551,0.9659,126620.0],["1987-06-09",0.9659,0.9659,0.9551,0.9659,77767.0],["1987-06-10",0.9659,0.9768,0.9659,0.9768,81755.0],["1987-06-11",0.9768,0.9768,0.9225,0.9551,526421.0],["1987-06-12",0.9551,0.9659,0.9442,0.9659,343968.0],["1987-06-15",0.9659,0.9659,0.9551,0.9659,13958.0],["1987-06-16",0.9659,0.9659,0.9442,0.9551,221336.0],["1987-06-17",0.9551,0.9659,0.9442,0.9551,153539.0],["1987-06-18",0.9551,0.9659,0.9442,0.9442,111665.0],["1987-06-19",0.9442,0.9551,0.9225,0.9551,186441.0],["1987-06-22",0.9551,0.9659,0.9334,0.9442,114656.0],["1987-06-23",0.9442,0.9659,0.9442,0.9442,202393.0],["1987-06-24",0.9442,0.9659,0.9442,0.9659,293121.0],["1987-06-25",0.9668,0.9777,0.9559,0.9777,190429.0],["1987-06-26",0.9777,0.9777,0.9777,0.9777,339980.0],["1987-06-29",0.9777,0.9885,0.9668,0.9668,101695.0],["1987-06-30",0.9668,0.9885,0.9668,0.9885,174477.0],["1987-07-01",0.9885,1.0103,0.9668,1.0103,236291.0],["1987-07-02",1.0103,1.0429,0.9994,1.032,509472.0],["1987-07-06",1.032,1.032,1.0211,1.032,131605.0],["1987-07-07",1.032,1.0537,1.0211,1.0211,112662.0],["1987-07-08",1.0211,1.0429,1.0211,1.0429,258225.0],["1987-07-09",1.0429,1.0429,0.9994,0.9994,92722.0],["1987-07-10",0.9994,0.9994,0.9994,0.9994,36889.0],["1987-07-13",0.9994,1.0103,0.9885,0.9885,41874.0],["1987-07-14",0.9885,1.0103,0.9885,1.0103,134596.0],["1987-07-15",1.0103,1.0103,0.9885,0.9885,17946.0],["1987-07-16",0.9885,0.9885,0.9777,0.9777,24925.0],["1987-07-17",0.9777,0.9777,0.9777,0.9777,71785.0],["1987-07-20",0.9777,0.9777,0.9234,0.9234,106680.0],["1987-07-21",0.9234,0.9342,0.9234,0.9234,115653.0],["1987-07-22",0.9234,0.9342,0.9125,0.9125,50847.0],["1987-07-23",0.9125,0.9234,0.9016,0.9016,61815.0],["1987-07-24",0.9016,0.9125,0.8799,0.9125,69791.0],["1987-07-27",0.9125,0.9125,0.8908,0.9125,7976.0],["1987-07-28",0.9125,0.9234,0.8908,0.8908,101695.0],["1987-07-29",0.8908,0.9125,0.8908,0.9125,83749.0],["1987-07-30",0.9125,0.9125,0.9016,0.9125,7976.0],["1987-07-31",0.9125,0.9234,0.9016,0.9234,49850.0],["1987-08-03",0.9234,0.9234,0.9016,0.9234,9970.0],["1987-08-04",0.9234,0.9234,0.9016,0.9234,4985.0],["1987-08-05",0.9234,0.9234,0.9016,0.9179,81755.0],["1987-08-06",0.9125,0.9125,0.9016,0.9016,92722.0],["1987-08-07",0.9016,0.9125,0.8799,0.8799,116650.0],["1987-08-10",0.8799,0.9016,0.8799,0.9016,118644.0],["1987-08-11",0.9016,0.9016,0.8799,0.8908,39880.0],["1987-08-12",0.8908,0.9016,0.8799,0.9016,105683.0],["1987-08-13",0.9016,0.9016,0.8799,0.8799,63809.0],["1987-08-14",0.8799,0.8908,0.8799,0.8799,6979.0],["1987-08-17",0.8799,0.8908,0.8799,0.8853,59821.0],["1987-08-18",0.8853,0.8908,0.8799,0.8799,37886.0],["1987-08-19",0.8799,0.8799,0.869,0.869,17946.0],["1987-08-20",0.869,0.8908,0.869,0.8799,12961.0],["1987-08-21",0.8745,0.8745,0.869,0.869,32901.0],["1987-08-24",0.869,0.869,0.869,0.869,19940.0],["1987-08-25",0.869,0.8908,0.869,0.869,20937.0],["1987-08-26",0.869,0.8908,0.869,0.869,16949.0],["1987-08-27",0.869,0.869,0.8582,0.869,80758.0],["1987-08-28",0.8636,0.8636,0.8419,0.8473,893320.0],["1987-08-31",0.8473,0.869,0.8473,0.869,16949.0],["1987-09-01",0.869,0.869,0.8473,0.869,127617.0],["1987-09-02",0.869,0.869,0.8582,0.869,43868.0],["1987-09-03",0.8799,0.8908,0.8799,0.8908,43868.0],["1987-09-04",0.8908,0.9016,0.869,0.8745,49850.0],["1987-09-08",0.8745,0.8908,0.869,0.869,45862.0],["1987-09-09",0.8962,0.8962,0.8723,0.8843,58914.0],["1987-09-10",0.8962,0.8962,0.8962,0.8962,21753.0],["1987-09-11",0.8962,0.8962,0.8843,0.8843,149551.0],["1987-09-14",0.8843,0.9082,0.8843,0.8843,44412.0],["1987-09-15",0.8843,0.9082,0.8843,0.8962,11783.0],["1987-09-16",0.8843,0.8843,0.8604,0.8723,36255.0],["1987-09-17",0.8723,0.8723,0.8604,0.8723,9064.0],["1987-09-18",0.8723,0.8843,0.8604,0.8843,18127.0],["1987-09-21",0.8843,0.8843,0.8604,0.8843,24472.0],["1987-09-22",0.8604,0.8604,0.8484,0.8484,14502.0],["1987-09-23",0.8484,0.8723,0.8484,0.8604,73416.0],["1987-09-24",0.8484,0.8484,0.8484,0.8484,906.0],["1987-09-25",0.8494,0.8494,0.8135,0.8135,132330.0],["1987-09-28",0.8254,0.8254,0.8254,0.8254,5438.0],["1987-09-29",0.8254,0.8254,0.8254,0.8254,906.0],["1987-09-30",0.8254,0.8254,0.8135,0.8254,21753.0],["1987-10-01",0.8254,0.8254,0.8254,0.8254,7251.0],["1987-10-02",0.8254,0.8254,0.8135,0.8254,92450.0],["1987-10-05",0.8254,0.8374,0.8254,0.8314,50757.0],["1987-10-06",0.8314,0.8494,0.8254,0.8254,4532.0],["1987-10-07",0.8254,0.8254,0.8135,0.8135,44412.0],["1987-10-08",0.8135,0.8135,0.8015,0.8135,57101.0],["1987-10-09",0.8015,0.8015,0.7895,0.7895,55289.0],["1987-10-12",0.7895,0.7895,0.7656,0.7656,143207.0],["1987-10-13",0.7656,0.7776,0.7537,0.7776,42599.0],["1987-10-14",0.7776,0.7776,0.7417,0.7537,150458.0],["1987-10-15",0.7537,0.7656,0.7297,0.7297,87918.0],["1987-10-16",0.7178,0.7178,0.6938,0.6938,60727.0],["1987-10-19",0.6938,0.6938,0.646,0.646,122360.0],["1987-10-20",0.646,0.658,0.5981,0.5981,42599.0],["1987-10-21",0.5981,0.6221,0.5981,0.6221,227499.0],["1987-10-22",0.5981,0.5981,0.5742,0.5862,232938.0],["1987-10-23",0.5742,0.5742,0.5383,0.5383,123267.0],["1987-10-26",0.5383,0.5623,0.5024,0.5144,230219.0],["1987-10-27",0.5144,0.5323,0.5144,0.5204,149551.0],["1987-10-28",0.5144,0.5144,0.5024,0.5024,166772.0],["1987-10-29",0.5024,0.5144,0.5024,0.5144,876462.0],["1987-10-30",0.5144,0.5623,0.5144,0.5503,397897.0],["1987-11-02",0.5503,0.5503,0.5264,0.5383,75229.0],["1987-11-03",0.5383,0.5383,0.5264,0.5383,78854.0],["1987-11-04",0.5264,0.5264,0.5024,0.5144,57101.0],["1987-11-05",0.5144,0.5264,0.5024,0.5264,42599.0],["1987-11-06",0.5144,0.5144,0.5024,0.5024,37161.0],["1987-11-09",0.5024,0.5144,0.5024,0.5144,26285.0],["1987-11-10",0.5144,0.5144,0.4785,0.5024,150458.0],["1987-11-11",0.5024,0.5024,0.4905,0.5024,210278.0],["1987-11-12",0.5024,0.5144,0.5024,0.5144,33536.0],["1987-11-13",0.5144,0.5144,0.5024,0.5024,176743.0],["1987-11-16",0.5024,0.5144,0.5024,0.5144,232031.0],["1987-11-17",0.5144,0.5144,0.5024,0.5144,501224.0],["1987-11-18",0.5144,0.5264,0.5144,0.5144,58008.0],["1987-11-19",0.5144,0.5144,0.5144,0.5144,25378.0],["1987-11-20",0.5144,0.5264,0.5024,0.5144,6345.0],["1987-11-23",0.5144,0.5264,0.5024,0.5024,15408.0],["1987-11-24",0.5024,0.5264,0.5024,0.5024,12689.0],["1987-11-25",0.5024,0.5144,0.5024,0.5024,38974.0],["1987-11-27",0.5024,0.5024,0.5024,0.5024,9064.0],["1987-11-30",0.5024,0.5144,0.4905,0.5024,339890.0],["1987-12-01",0.5024,0.5084,0.4905,0.5024,50757.0],["1987-12-02",0.5024,0.5144,0.5024,0.5144,22659.0],["1987-12-03",0.5144,0.5144,0.4965,0.4965,781293.0],["1987-12-04",0.4965,0.5144,0.4965,0.4965,22659.0],["1987-12-07",0.4965,0.4965,0.4965,0.4965,7251.0],["1987-12-08",0.4965,0.4965,0.4965,0.4965,87012.0],["1987-12-09",0.4965,0.4965,0.4965,0.4965,4532.0],["1987-12-10",0.4965,0.5024,0.4965,0.4965,13596.0],["1987-12-11",0.4965,0.4965,0.4965,0.4965,11783.0],["1987-12-14",0.4965,0.5084,0.4965,0.5024,66165.0],["1987-12-15",0.5024,0.5204,0.5024,0.5024,21753.0],["1987-12-16",0.5024,0.5144,0.5024,0.5144,76135.0],["1987-12-17",0.5144,0.5383,0.4965,0.4965,134143.0],["1987-12-18",0.5024,0.5144,0.5024,0.5144,19034.0],["1987-12-21",0.5144,0.5144,0.4965,0.4965,99701.0],["1987-12-22",0.4965,0.5144,0.4965,0.4965,47131.0],["1987-12-23",0.4965,0.5144,0.4965,0.4965,154083.0],["1987-12-24",0.4974,0.4974,0.4974,0.4974,0.0],["1987-12-28",0.4974,0.4974,0.4974,0.4974,28098.0],["1987-12-29",0.4974,0.5034,0.4854,0.4974,56195.0],["1987-12-30",0.4974,0.5094,0.4914,0.4974,125986.0],["1987-12-31",0.4914,0.5094,0.4914,0.5094,61633.0],["1988-01-04",0.5094,0.5094,0.5094,0.5094,22659.0],["1988-01-05",0.5154,0.5154,0.5154,0.5154,100607.0],["1988-01-06",0.5154,0.5394,0.5034,0.5394,62540.0],["1988-01-07",0.5394,0.5514,0.5274,0.5514,51663.0],["1988-01-08",0.5633,0.5873,0.5633,0.5633,86105.0],["1988-01-11",0.5633,0.5993,0.5633,0.5993,150458.0],["1988-01-12",0.5993,0.5993,0.5993,0.5993,2719.0],["1988-01-13",0.5873,0.5873,0.5873,0.5873,14502.0],["1988-01-14",0.5873,0.5873,0.5633,0.5873,30817.0],["1988-01-15",0.5873,0.5993,0.5753,0.5993,29004.0],["1988-01-18",0.5993,0.5993,0.5873,0.5873,8157.0],["1988-01-19",0.5873,0.5873,0.5633,0.5873,11783.0],["1988-01-20",0.5633,0.5633,0.5633,0.5633,65259.0],["1988-01-21",0.5633,0.5633,0.5633,0.5633,56195.0],["1988-01-22",0.5633,0.5753,0.5633,0.5753,15408.0],["1988-01-25",0.5753,0.5753,0.5753,0.5753,906.0],["1988-01-26",0.5753,0.5873,0.5514,0.5873,11783.0],["1988-01-27",0.5873,0.5873,0.5514,0.5873,38974.0],["1988-01-28",0.5873,0.5873,0.5873,0.5873,9064.0],["1988-01-29",0.5873,0.6113,0.5873,0.6113,67978.0],["1988-02-01",0.6353,0.6952,0.6353,0.6712,279163.0],["1988-02-02",0.6712,0.6712,0.6353,0.6712,28098.0],["1988-02-03",0.6712,0.6712,0.6353,0.6353,16315.0],["1988-02-04",0.6353,0.6592,0.6233,0.6592,44412.0],["1988-02-05",0.6472,0.6472,0.6113,0.6113,37161.0],["1988-02-08",0.6113,0.6353,0.5993,0.5993,85199.0],["1988-02-09",0.5993,0.6353,0.5993,0.5993,9064.0],["1988-02-10",0.6113,0.6353,0.6113,0.6113,31723.0],["1988-02-11",0.6173,0.6353,0.6173,0.6353,11783.0],["1988-02-12",0.6353,0.6353,0.6113,0.6353,55289.0],["1988-02-16",0.6353,0.6353,0.6113,0.6353,48038.0],["1988-02-17",0.6353,0.6353,0.6113,0.6353,75229.0],["1988-02-18",0.6353,0.6353,0.6113,0.6353,37161.0],["1988-02-19",0.6353,0.6472,0.6113,0.6472,72510.0],["1988-02-22",0.6472,0.6472,0.6233,0.6233,3625.0],["1988-02-23",0.6233,0.6592,0.6233,0.6233,17221.0],["1988-02-24",0.6353,0.6832,0.6353,0.6712,137769.0],["1988-02-25",0.6712,0.6832,0.6592,0.6832,39880.0],["1988-02-26",0.6832,0.6832,0.6592,0.6832,286414.0],["1988-02-29",0.6832,0.6832,0.6592,0.6832,38068.0],["1988-03-01",0.6952,0.7192,0.6952,0.6952,290039.0],["1988-03-02",0.6952,0.6952,0.6952,0.6952,2719.0],["1988-03-03",0.6952,0.7192,0.6952,0.6952,513007.0],["1988-03-04",0.6952,0.7072,0.6952,0.6952,15408.0],["1988-03-07",0.6832,0.6832,0.6832,0.6832,9970.0],["1988-03-08",0.6952,0.7072,0.6952,0.6952,104233.0],["1988-03-09",0.6952,0.7072,0.6832,0.6832,148645.0],["1988-03-10",0.6832,0.6832,0.6832,0.6832,4532.0],["1988-03-11",0.6832,0.6952,0.6712,0.6952,12689.0],["1988-03-14",0.6952,0.7072,0.6592,0.6592,909998.0],["1988-03-15",0.6592,0.6952,0.6592,0.6592,153177.0],["1988-03-16",0.6712,0.6952,0.6712,0.6832,61633.0],["1988-03-17",0.6832,0.7072,0.6832,0.6832,150458.0],["1988-03-18",0.7012,0.7311,0.7012,0.7192,294571.0],["1988-03-21",0.7192,0.7431,0.7192,0.7431,122360.0],["1988-03-22",0.7431,0.7551,0.7192,0.7192,28098.0],["1988-03-23",0.7311,0.7431,0.7311,0.7311,47131.0],["1988-03-24",0.7311,0.7551,0.7311,0.7311,30817.0],["1988-03-25",0.7321,0.7561,0.7321,0.7561,107858.0],["1988-03-28",0.7441,0.7441,0.7321,0.7441,146832.0],["1988-03-29",0.7441,0.7441,0.7321,0.7321,5438.0],["1988-03-30",0.7321,0.7441,0.7321,0.7321,189432.0],["1988-03-31",0.7321,0.7441,0.7321,0.7441,63446.0],["1988-04-04",0.7441,0.7441,0.7321,0.7321,6345.0],["1988-04-05",0.7321,0.7321,0.7321,0.7321,1813.0],["1988-04-06",0.7321,0.7561,0.7321,0.7321,56195.0],["1988-04-07",0.7321,0.7441,0.7321,0.7321,101514.0],["1988-04-08",0.7321,0.7441,0.7321,0.7321,33536.0],["1988-04-11",0.7321,0.7621,0.7321,0.7561,137769.0],["1988-04-12",0.7561,0.7801,0.7561,0.7801,52570.0],["1988-04-13",0.7801,0.7801,0.7561,0.7561,9970.0],["1988-04-14",0.7561,0.7681,0.7561,0.7561,166772.0],["1988-04-15",0.7561,0.7681,0.7561,0.7561,59821.0],["1988-04-18",0.7561,0.7681,0.7561,0.7681,24472.0],["1988-04-19",0.7681,0.7681,0.7681,0.7681,9970.0],["1988-04-20",0.7441,0.7441,0.7441,0.7441,12689.0],["1988-04-21",0.7441,0.7681,0.7441,0.7441,13596.0],["1988-04-22",0.7441,0.7441,0.7441,0.7441,12689.0],["1988-04-25",0.7441,0.7441,0.7441,0.7441,1813.0],["1988-04-26",0.7441,0.7441,0.7441,0.7441,0.0],["1988-04-27",0.7321,0.7321,0.7321,0.7321,9064.0],["1988-04-28",0.7321,0.7321,0.7321,0.7321,14502.0],["1988-04-29",0.7321,0.7561,0.7321,0.7561,43506.0],["1988-05-02",0.7201,0.7201,0.7201,0.7201,8157.0],["1988-05-03",0.7201,0.7201,0.7201,0.7201,6345.0],["1988-05-04",0.7201,0.7201,0.7201,0.7201,906.0],["1988-05-05",0.7201,0.7201,0.7201,0.7201,18127.0],["1988-05-06",0.7201,0.7441,0.7201,0.7441,21753.0],["1988-05-09",0.7441,0.7441,0.7201,0.7441,28098.0],["1988-05-10",0.7201,0.7201,0.7201,0.7201,11783.0],["1988-05-11",0.7081,0.7081,0.6841,0.7081,48038.0],["1988-05-12",0.7021,0.7021,0.6841,0.6841,48038.0],["1988-05-13",0.6841,0.7081,0.6841,0.6961,117828.0],["1988-05-16",0.6961,0.6961,0.6841,0.6841,17221.0],["1988-05-17",0.6841,0.6961,0.6841,0.6961,9970.0],["1988-05-18",0.6961,0.6961,0.6481,0.6481,15408.0],["1988-05-19",0.6481,0.6661,0.6481,0.6481,16315.0],["1988-05-20",0.6721,0.6961,0.6721,0.6841,125986.0],["1988-05-23",0.6841,0.6961,0.6721,0.6961,34442.0],["1988-05-24",0.6961,0.7081,0.6841,0.6961,122360.0],["1988-05-25",0.7021,0.7021,0.7021,0.7021,6345.0],["1988-05-26",0.7021,0.7081,0.7021,0.7021,11783.0],["1988-05-27",0.7021,0.7021,0.6841,0.7021,2719.0],["1988-05-31",0.7021,0.7021,0.6961,0.7021,35349.0],["1988-06-01",0.7021,0.7081,0.6841,0.6841,257410.0],["1988-06-02",0.6841,0.6961,0.6841,0.6841,131424.0],["1988-06-03",0.6841,0.6961,0.6781,0.6961,28098.0],["1988-06-06",0.6781,0.6781,0.6781,0.6781,9064.0],["1988-06-07",0.6781,0.6841,0.6781,0.6841,137769.0],["1988-06-08",0.6841,0.6961,0.6781,0.6961,9970.0],["1988-06-09",0.6961,0.6961,0.6841,0.6961,159521.0],["1988-06-10",0.6961,0.7321,0.6901,0.7321,450467.0],["1988-06-13",0.7321,0.7561,0.7201,0.7321,248346.0],["1988-06-14",0.7321,0.7681,0.7321,0.7681,107858.0],["1988-06-15",0.7681,0.7801,0.7561,0.7681,77948.0],["1988-06-16",0.7681,0.7921,0.7681,0.7681,106952.0],["1988-06-17",0.7681,0.7801,0.7561,0.7801,38974.0],["1988-06-20",0.7801,0.7921,0.7441,0.7441,73416.0],["1988-06-21",0.7681,0.7801,0.7681,0.7801,75229.0],["1988-06-22",0.7801,0.7921,0.7681,0.7921,67978.0],["1988-06-23",0.7921,0.7921,0.7801,0.7801,383395.0],["1988-06-24",0.7921,0.8281,0.7921,0.8041,79761.0],["1988-06-27",0.8051,0.8411,0.8051,0.8051,29004.0],["1988-06-28",0.8051,0.8291,0.8051,0.8291,456812.0],["1988-06-29",0.8291,0.8411,0.8171,0.8291,156802.0],["1988-06-30",0.8291,0.8291,0.8171,0.8291,409680.0],["1988-07-01",0.8231,0.8231,0.8171,0.8231,187619.0],["1988-07-05",0.8231,0.8411,0.8171,0.8171,16315.0],["1988-07-06",0.8171,0.8411,0.8171,0.8171,70697.0],["1988-07-07",0.8171,0.8291,0.8171,0.8291,93356.0],["1988-07-08",0.8291,0.9132,0.8171,0.8772,326294.0],["1988-07-11",0.8772,0.9012,0.8772,0.8772,91544.0],["1988-07-12",0.8772,0.8892,0.8772,0.8772,60727.0],["1988-07-13",0.8772,0.9132,0.8772,0.8892,188525.0],["1988-07-14",0.8892,0.9132,0.8892,0.8892,219342.0],["1988-07-15",0.8892,0.9132,0.8892,0.8892,62540.0],["1988-07-18",0.8892,0.9132,0.8892,0.8892,258316.0],["1988-07-19",0.8892,0.9132,0.8892,0.9072,147739.0],["1988-07-20",0.9072,0.9132,0.8892,0.8892,143207.0],["1988-07-21",0.8892,0.8952,0.8892,0.8892,169492.0],["1988-07-22",0.8892,0.9132,0.8772,0.8772,189432.0],["1988-07-25",0.8772,0.9132,0.8772,0.8772,9970.0],["1988-07-26",0.8772,0.9012,0.8772,0.8892,371613.0],["1988-07-27",0.8892,0.9012,0.8772,0.8952,288226.0],["1988-07-28",0.8952,0.9012,0.8772,0.8952,305447.0],["1988-07-29",0.8952,0.9012,0.8772,0.9012,73416.0],["1988-08-01",0.9012,0.9132,0.8892,0.8892,52570.0],["1988-08-02",0.8892,0.9012,0.8892,0.8892,87918.0],["1988-08-03",0.8892,0.9012,0.8892,0.8952,151364.0],["1988-08-04",0.8952,0.8952,0.8892,0.8952,367081.0],["1988-08-05",0.8952,0.9012,0.8772,0.9012,7251.0],["1988-08-08",0.9012,0.9012,0.8772,0.8772,66165.0],["1988-08-09",0.8772,0.9012,0.8772,0.8772,137769.0],["1988-08-10",0.8772,0.8772,0.8531,0.8772,39880.0],["1988-08-11",0.8591,0.8591,0.8411,0.8471,146832.0],["1988-08-12",0.8471,0.8531,0.8411,0.8531,6345.0],["1988-08-15",0.8531,0.8772,0.8411,0.8411,5438.0],["1988-08-16",0.8411,0.8531,0.8171,0.8531,63446.0],["1988-08-17",0.8291,0.8291,0.8291,0.8291,6345.0],["1988-08-18",0.8291,0.8531,0.8291,0.8291,43506.0],["1988-08-19",0.8291,0.8411,0.8291,0.8291,37161.0],["1988-08-22",0.8291,0.8411,0.8291,0.8411,24472.0],["1988-08-23",0.8411,0.8411,0.8291,0.8411,12689.0],["1988-08-24",0.8411,0.8411,0.8411,0.8411,23566.0],["1988-08-25",0.8291,0.8291,0.8291,0.8291,3625.0],["1988-08-26",0.8291,0.8411,0.8291,0.8291,65259.0],["1988-08-29",0.8291,0.8291,0.8291,0.8291,1813.0],["1988-08-30",0.8291,0.8411,0.8291,0.8351,66165.0],["1988-08-31",0.8351,0.8772,0.8291,0.8652,115109.0],["1988-09-01",0.8652,0.8772,0.8411,0.8772,7251.0],["1988-09-02",0.8772,0.8772,0.8772,0.8772,4532.0],["1988-09-06",0.8772,0.8772,0.8411,0.8652,38068.0],["1988-09-07",0.8652,0.8772,0.8531,0.8531,6345.0],["1988-09-08",0.8652,0.8772,0.8652,0.8652,29910.0],["1988-09-09",0.8922,0.8922,0.8658,0.8922,21423.0],["1988-09-12",0.8922,0.912,0.8856,0.912,65918.0],["1988-09-13",0.912,0.912,0.8988,0.912,131012.0],["1988-09-14",0.912,0.9517,0.912,0.9517,81573.0],["1988-09-15",0.9517,0.9517,0.9252,0.9252,18951.0],["1988-09-16",0.9385,0.9649,0.9385,0.9517,55206.0],["1988-09-19",0.9517,0.9781,0.9517,0.9517,35431.0],["1988-09-20",0.9517,0.9781,0.9517,0.9781,21423.0],["1988-09-21",0.9715,0.9715,0.9517,0.9517,43671.0],["1988-09-22",0.9517,0.9517,0.9517,0.9517,1648.0],["1988-09-23",0.9649,0.9715,0.9649,0.9649,2472.0],["1988-09-26",0.9659,0.9659,0.9659,0.9659,0.0],["1988-09-27",0.9527,0.9527,0.9527,0.9527,47791.0],["1988-09-28",0.9527,0.9527,0.9263,0.9527,149139.0],["1988-09-29",0.9527,0.9659,0.9395,0.9659,18951.0],["1988-09-30",0.9659,0.9659,0.9395,0.9395,203522.0],["1988-10-03",0.9395,0.9395,0.9395,0.9395,9064.0],["1988-10-04",0.9395,0.9395,0.9395,0.9395,12360.0],["1988-10-05",0.9395,0.9659,0.9395,0.9659,150787.0],["1988-10-06",0.9659,0.9659,0.9395,0.9395,43671.0],["1988-10-07",0.9395,0.9593,0.9395,0.9395,75806.0],["1988-10-10",0.9395,0.9659,0.9395,0.9659,39551.0],["1988-10-11",0.9527,0.9527,0.9263,0.9527,165619.0],["1988-10-12",0.9527,0.9527,0.9263,0.9527,32959.0],["1988-10-13",0.9395,0.9395,0.9263,0.9395,27191.0],["1988-10-14",0.9395,0.9395,0.9395,0.9395,0.0],["1988-10-17",0.9263,0.9263,0.9263,0.9263,10712.0],["1988-10-18",0.9262,0.9461,0.9262,0.9461,66742.0],["1988-10-19",0.9461,0.9659,0.9263,0.9263,69214.0],["1988-10-20",0.9263,0.9659,0.9263,0.9659,18951.0],["1988-10-21",0.9659,0.9659,0.9395,0.9659,36255.0],["1988-10-24",0.9659,0.9659,0.9395,0.9395,12360.0],["1988-10-25",0.9395,0.9461,0.9395,0.9395,12360.0],["1988-10-26",0.9527,0.9593,0.9527,0.9527,100525.0],["1988-10-27",0.9527,0.9726,0.9395,0.9527,243073.0],["1988-10-28",0.9527,0.9659,0.9395,0.9659,87341.0],["1988-10-31",0.9659,0.9659,0.9395,0.9659,14832.0],["1988-11-01",0.9659,0.9659,0.9659,0.9659,824.0],["1988-11-02",0.9593,0.9593,0.9263,0.9593,72510.0],["1988-11-03",0.9593,0.9593,0.9263,0.9263,18951.0],["1988-11-04",0.9263,0.9593,0.9263,0.9593,84045.0],["1988-11-07",0.9527,0.9527,0.9395,0.9461,78278.0],["1988-11-08",0.9461,0.9527,0.9395,0.9527,30487.0],["1988-11-09",0.9527,0.9659,0.9395,0.9395,62622.0],["1988-11-10",0.9395,0.9527,0.9395,0.9395,94757.0],["1988-11-11",0.9395,0.9527,0.9395,0.9527,17303.0],["1988-11-14",0.9395,0.9395,0.8998,0.8998,23895.0],["1988-11-15",0.8998,0.9263,0.8866,0.9263,21423.0],["1988-11-16",0.9263,0.9263,0.8998,0.8998,22247.0],["1988-11-17",0.8998,0.8998,0.8998,0.8998,0.0],["1988-11-18",0.8998,0.8998,0.8998,0.8998,1648.0],["1988-11-21",0.9395,0.9395,0.9395,0.9395,5768.0],["1988-11-22",0.8998,0.8998,0.8998,0.8998,1648.0],["1988-11-23",0.8998,0.8998,0.8998,0.8998,12360.0],["1988-11-25",0.8998,0.8998,0.8866,0.8998,17303.0],["1988-11-28",0.8998,0.8998,0.8998,0.8998,15656.0],["1988-11-29",0.8998,0.9263,0.8998,0.9263,42023.0],["1988-11-30",0.9263,0.9263,0.9064,0.9064,12360.0],["1988-12-01",0.9064,0.9263,0.8866,0.913,52734.0],["1988-12-02",0.8998,0.8998,0.8998,0.8998,20599.0],["1988-12-05",0.8998,0.9263,0.8998,0.9263,15656.0],["1988-12-06",0.913,0.913,0.8866,0.8866,287567.0],["1988-12-07",0.8866,0.913,0.8866,0.8998,15656.0],["1988-12-08",0.8998,0.8998,0.8866,0.8998,101349.0],["1988-12-09",0.8998,0.8998,0.8866,0.8866,51910.0],["1988-12-12",0.8866,0.9064,0.8866,0.9064,181274.0],["1988-12-13",0.9064,0.913,0.8866,0.8866,2472.0],["1988-12-14",0.8866,0.913,0.8866,0.8866,28839.0],["1988-12-15",0.8866,0.8866,0.8866,0.8866,4120.0],["1988-12-16",0.8866,0.8866,0.8866,0.8866,10712.0],["1988-12-19",0.8866,0.913,0.8866,0.8866,37903.0],["1988-12-20",0.8866,0.913,0.8866,0.913,12360.0],["1988-12-21",0.8866,0.8866,0.8866,0.8866,92285.0],["1988-12-22",0.8601,0.8601,0.8469,0.8469,23895.0],["1988-12-23",0.8479,0.8877,0.8479,0.8479,9888.0],["1988-12-27",0.8612,0.8744,0.8612,0.8744,18951.0],["1988-12-28",0.8612,0.8612,0.8612,0.8612,9888.0],["1988-12-29",0.8612,0.8877,0.8612,0.8612,17303.0],["1988-12-30",0.8612,0.8744,0.8612,0.8612,35431.0],["1989-01-03",0.8612,0.8877,0.8479,0.8877,746521.0],["1989-01-04",0.8877,0.8877,0.8877,0.8877,28839.0],["1989-01-05",0.8877,0.8877,0.8612,0.8612,72510.0],["1989-01-06",0.8612,0.8877,0.8612,0.8612,18951.0],["1989-01-09",0.8744,0.8877,0.8744,0.8744,14008.0],["1989-01-10",0.8744,0.8877,0.8612,0.8877,7416.0],["1989-01-11",0.8877,0.8877,0.8877,0.8877,8240.0],["1989-01-12",0.8877,0.8943,0.8877,0.8943,70862.0],["1989-01-13",0.8877,0.8877,0.8744,0.8877,22247.0],["1989-01-16",0.8877,0.9009,0.8744,0.8877,68390.0],["1989-01-17",0.9009,0.9274,0.9009,0.9009,37903.0],["1989-01-18",0.9009,0.9274,0.9009,0.9009,7416.0],["1989-01-19",0.9009,0.9407,0.9009,0.9407,78278.0],["1989-01-20",0.9407,0.9539,0.9274,0.9539,136780.0],["1989-01-23",0.9539,0.9804,0.9407,0.9407,39551.0],["1989-01-24",0.9407,0.9539,0.9407,0.9407,49438.0],["1989-01-25",0.9407,0.9672,0.9407,0.9407,36255.0],["1989-01-26",0.9407,0.9539,0.9274,0.9473,761353.0],["1989-01-27",0.9473,0.9539,0.9407,0.9539,92285.0],["1989-01-30",0.9539,0.9672,0.9407,0.9539,245544.0],["1989-01-31",0.9672,0.9937,0.9672,0.9804,152435.0],["1989-02-01",0.987,0.9937,0.987,0.9937,79926.0],["1989-02-02",0.9937,0.9937,0.9804,0.9804,131836.0],["1989-02-03",0.9804,0.9937,0.9804,0.9937,98053.0],["1989-02-06",0.9937,0.9937,0.9539,0.9804,170563.0],["1989-02-07",0.9804,0.9804,0.9473,0.9539,925323.0],["1989-02-08",0.9539,0.9672,0.9539,0.9672,85693.0],["1989-02-09",0.9672,0.9672,0.9539,0.9672,39551.0],["1989-02-10",0.9672,0.9672,0.9539,0.9605,39551.0],["1989-02-13",0.9605,0.9672,0.9539,0.9539,16479.0],["1989-02-14",0.9539,0.9937,0.9539,0.9672,326294.0],["1989-02-15",0.9672,0.9937,0.9605,0.9937,44495.0],["1989-02-16",0.9937,0.9937,0.9937,0.9937,30487.0],["1989-02-17",0.9937,1.0069,0.9804,1.0069,36255.0],["1989-02-21",1.0069,1.0069,0.9804,0.9804,49438.0],["1989-02-22",0.9804,1.0069,0.9804,0.9937,78278.0],["1989-02-23",0.9937,1.0069,0.9804,0.9804,88165.0],["1989-02-24",0.9804,0.9937,0.9804,0.9937,34607.0],["1989-02-27",0.9937,0.9937,0.9804,0.9937,20599.0],["1989-02-28",0.9937,1.0003,0.9937,0.9937,267792.0],["1989-03-01",0.9937,1.0202,0.9937,1.0069,181274.0],["1989-03-02",1.0201,1.0201,1.0201,1.0201,10712.0],["1989-03-03",1.0201,1.0201,1.0201,1.0201,14832.0],["1989-03-06",1.0201,1.0466,1.0069,1.0201,315582.0],["1989-03-07",1.0201,1.0599,1.0201,1.0201,582550.0],["1989-03-08",1.0202,1.0466,1.0202,1.0466,514160.0],["1989-03-09",1.0466,1.0466,1.0201,1.0201,463074.0],["1989-03-10",1.0202,1.0202,1.0069,1.0069,128540.0],["1989-03-13",1.0069,1.0201,1.0069,1.0201,92285.0],["1989-03-14",1.0202,1.0334,1.0069,1.0334,25543.0],["1989-03-15",1.0334,1.0334,1.0069,1.0334,333710.0],["1989-03-16",1.0334,1.0334,1.0069,1.0135,326294.0],["1989-03-17",1.0069,1.0069,0.9804,1.0069,15656.0],["1989-03-20",0.9937,0.9937,0.9804,0.9804,41199.0],["1989-03-21",0.9804,1.0069,0.9804,1.0003,32135.0],["1989-03-22",1.0003,1.0069,0.9804,0.9804,13184.0],["1989-03-23",0.9937,1.0069,0.9937,1.0069,93109.0],["1989-03-27",1.008,1.008,1.0013,1.008,374908.0],["1989-03-28",1.008,1.0345,1.008,1.0345,4120.0],["1989-03-29",1.0345,1.0345,1.008,1.0345,328766.0],["1989-03-30",1.0345,1.0345,1.008,1.0345,149963.0],["1989-03-31",1.0212,1.0212,1.008,1.0212,312286.0],["1989-04-03",1.0212,1.0212,1.008,1.008,126068.0],["1989-04-04",1.008,1.0345,1.008,1.0212,213409.0],["1989-04-05",1.0212,1.0345,1.0146,1.0279,900604.0],["1989-04-06",1.0279,1.0279,1.0212,1.0212,6592.0],["1989-04-07",1.0212,1.0345,1.0212,1.0345,18951.0],["1989-04-10",1.0345,1.0345,1.0345,1.0345,33783.0],["1989-04-11",1.0345,1.0345,1.0212,1.0345,23895.0],["1989-04-12",1.0345,1.0345,1.0212,1.0345,29663.0],["1989-04-13",1.0345,1.0345,1.0212,1.0345,307343.0],["1989-04-14",1.0345,1.0478,1.0345,1.0478,46967.0],["1989-04-17",1.0478,1.061,1.0212,1.0345,299927.0],["1989-04-18",1.0345,1.061,1.0345,1.061,299103.0],["1989-04-19",1.061,1.061,1.0345,1.0345,83221.0],["1989-04-20",1.0345,1.061,1.0345,1.061,35431.0],["1989-04-21",1.061,1.061,1.0345,1.0345,308990.0],["1989-04-24",1.0345,1.061,1.0345,1.061,142548.0],["1989-04-25",1.061,1.1141,1.0478,1.1141,955811.0],["1989-04-26",1.1141,1.1936,1.1141,1.1671,1651245.0],["1989-04-27",1.1804,1.2069,1.1804,1.1804,2248627.0],["1989-04-28",1.1804,1.2069,1.1539,1.1539,319702.0],["1989-05-01",1.1539,1.1804,1.1539,1.1671,92285.0],["1989-05-02",1.1671,1.1804,1.1539,1.1804,105469.0],["1989-05-03",1.1804,1.1804,1.1539,1.1671,697906.0],["1989-05-04",1.1671,1.1671,1.1406,1.1406,922028.0],["1989-05-05",1.1406,1.1539,1.1406,1.1406,105469.0],["1989-05-08",1.1406,1.1671,1.1406,1.1406,201874.0],["1989-05-09",1.1406,1.1671,1.1406,1.1671,432587.0],["1989-05-10",1.1671,1.1671,1.1539,1.1671,58502.0],["1989-05-11",1.1671,1.1804,1.1539,1.1804,550415.0],["1989-05-12",1.1804,1.1804,1.1539,1.1804,399628.0],["1989-05-15",1.1804,1.1804,1.061,1.1141,1193115.0],["1989-05-16",1.1141,1.1273,1.0743,1.0743,1394165.0],["1989-05-17",1.1141,1.1406,1.1141,1.1406,654236.0],["1989-05-18",1.1406,1.1406,1.1141,1.1273,316406.0],["1989-05-19",1.1273,1.1406,1.1141,1.1141,626221.0],["1989-05-22",1.1141,1.1273,1.1008,1.1141,4358826.0],["1989-05-23",1.1141,1.1141,1.1008,1.1141,184570.0],["1989-05-24",1.1141,1.1141,1.0743,1.0743,215057.0],["1989-05-25",1.0743,1.1008,1.0743,1.1008,60974.0],["1989-05-26",1.1008,1.1008,1.0743,1.0743,26367.0],["1989-05-30",1.0743,1.1008,1.0743,1.1008,126892.0],["1989-05-31",1.1008,1.1671,1.1008,1.1273,527344.0],["1989-06-01",1.1406,1.1804,1.1406,1.1671,321350.0],["1989-06-02",1.1671,1.2069,1.1472,1.1936,1574615.0],["1989-06-05",1.1936,1.2467,1.1936,1.2467,282623.0],["1989-06-06",1.2467,1.2467,1.2202,1.2334,319702.0],["1989-06-07",1.2334,1.2467,1.2202,1.2202,27191.0],["1989-06-08",1.2202,1.26,1.2202,1.2334,55206.0],["1989-06-09",1.2334,1.2467,1.2334,1.2467,160675.0],["1989-06-12",1.2467,1.2467,1.2334,1.2334,182922.0],["1989-06-13",1.2334,1.26,1.2334,1.26,43671.0],["1989-06-14",1.26,1.2865,1.2467,1.2732,383972.0],["1989-06-15",1.2732,1.2997,1.2732,1.2732,369965.0],["1989-06-16",1.2732,1.2732,1.26,1.2732,933563.0],["1989-06-19",1.2732,1.2732,1.26,1.2732,215057.0],["1989-06-20",1.2732,1.2865,1.26,1.2865,26367.0],["1989-06-21",1.2732,1.2732,1.26,1.26,313110.0],["1989-06-22",1.26,1.2732,1.2467,1.2732,84869.0],["1989-06-23",1.2732,1.2732,1.2467,1.2467,15656.0],["1989-06-26",1.2478,1.261,1.2345,1.2345,13184.0],["1989-06-27",1.2345,1.261,1.2345,1.261,32959.0],["1989-06-28",1.261,1.261,1.2345,1.261,81573.0],["1989-06-29",1.261,1.261,1.2345,1.2345,688019.0],["1989-06-30",1.2345,1.2345,1.2212,1.2345,278503.0],["1989-07-03",1.2345,1.2345,1.2079,1.2079,188690.0],["1989-07-05",1.2079,1.2212,1.2079,1.2212,66742.0],["1989-07-06",1.2212,1.2212,1.2079,1.2212,435059.0],["1989-07-07",1.2345,1.2345,1.2345,1.2345,21423.0],["1989-07-10",1.2345,1.2345,1.2079,1.2345,70862.0],["1989-07-11",1.2345,1.2478,1.2212,1.2345,194458.0],["1989-07-12",1.2345,1.2478,1.2212,1.2345,201050.0],["1989-07-13",1.2345,1.2478,1.2212,1.2212,34607.0],["1989-07-14",1.2212,1.2478,1.2212,1.2478,134308.0],["1989-07-17",1.2478,1.2478,1.2212,1.2478,174683.0],["1989-07-18",1.2478,1.261,1.2345,1.261,814087.0],["1989-07-19",1.261,1.3008,1.2478,1.2876,227417.0],["1989-07-20",1.2876,1.3141,1.2876,1.3008,485321.0],["1989-07-21",1.3008,1.3141,1.3008,1.3008,74982.0],["1989-07-24",1.3008,1.3141,1.3008,1.3141,412811.0],["1989-07-25",1.3141,1.3274,1.3008,1.3274,7416.0],["1989-07-26",1.3274,1.3606,1.3008,1.3606,187866.0],["1989-07-27",1.3606,1.3805,1.3274,1.3805,163971.0],["1989-07-28",1.3805,1.3805,1.3539,1.3539,36255.0],["1989-07-31",1.3539,1.3672,1.3539,1.3539,415283.0],["1989-08-01",1.3539,1.3672,1.3274,1.3274,88165.0],["1989-08-02",1.3274,1.3539,1.3274,1.3407,39551.0],["1989-08-03",1.3407,1.3672,1.3407,1.3606,476257.0],["1989-08-04",1.3539,1.3539,1.3274,1.3274,179626.0],["1989-08-07",1.3274,1.3539,1.3274,1.3539,48615.0],["1989-08-08",1.3539,1.3539,1.3274,1.3407,15656.0],["1989-08-09",1.3407,1.3407,1.3141,1.3274,1086823.0],["1989-08-10",1.3274,1.3407,1.3141,1.3407,175507.0],["1989-08-11",1.3407,1.3407,1.3141,1.3407,190338.0],["1989-08-14",1.3407,1.3407,1.3141,1.3407,18951.0],["1989-08-15",1.3407,1.3407,1.3141,1.3274,356781.0],["1989-08-16",1.3274,1.3407,1.3141,1.3274,131836.0],["1989-08-17",1.3141,1.3141,1.3008,1.3008,21423.0],["1989-08-18",1.3141,1.3274,1.3141,1.3141,13184.0],["1989-08-21",1.3141,1.334,1.3141,1.334,22247.0],["1989-08-22",1.3274,1.3274,1.2876,1.2876,92285.0],["1989-08-23",1.2876,1.3274,1.2876,1.2876,21423.0],["1989-08-24",1.2876,1.3141,1.2876,1.3008,30487.0],["1989-08-25",1.3008,1.3208,1.3008,1.3208,41199.0],["1989-08-28",1.3208,1.3274,1.3008,1.3274,4120.0],["1989-08-29",1.3274,1.3274,1.3008,1.3008,88165.0],["1989-08-30",1.3008,1.3407,1.2876,1.3407,96405.0],["1989-08-31",1.3407,1.3407,1.3141,1.3407,50262.0],["1989-09-01",1.3407,1.3407,1.3141,1.3407,184570.0],["1989-09-05",1.3274,1.3274,1.3141,1.3141,210937.0],["1989-09-06",1.3141,1.3274,1.3141,1.3208,354309.0],["1989-09-07",1.3208,1.3274,1.3141,1.3141,550415.0],["1989-09-08",1.3141,1.3274,1.3141,1.3141,237305.0],["1989-09-11",1.3141,1.3141,1.3008,1.3008,51910.0],["1989-09-12",1.3141,1.3805,1.3141,1.3805,1598511.0],["1989-09-13",1.3805,1.4203,1.3805,1.407,942627.0],["1989-09-14",1.407,1.407,1.3805,1.3871,279327.0],["1989-09-15",1.3871,1.407,1.3805,1.3938,300751.0],["1989-09-18",1.3805,1.3805,1.3539,1.3606,590790.0],["1989-09-19",1.3606,1.3672,1.3539,1.3672,321350.0],["1989-09-20",1.3672,1.3672,1.3407,1.3539,173035.0],["1989-09-21",1.3539,1.3539,1.3407,1.3539,89813.0],["1989-09-22",1.3539,1.3539,1.3407,1.3407,18951.0],["1989-09-25",1.3417,1.3683,1.3417,1.355,486969.0],["1989-09-26",1.355,1.355,1.3417,1.3417,178802.0],["1989-09-27",1.3417,1.3683,1.3417,1.3683,227417.0],["1989-09-28",1.3683,1.3949,1.355,1.3949,204346.0],["1989-09-29",1.3949,1.3949,1.3816,1.3882,333710.0],["1989-10-02",1.3866,1.4115,1.3783,1.4115,88330.0],["1989-10-03",1.4115,1.4779,1.4115,1.4779,475928.0],["1989-10-04",1.4779,1.4779,1.4447,1.4779,991406.0],["1989-10-05",1.4779,1.4779,1.4447,1.4779,18457.0],["1989-10-06",1.4779,1.4945,1.4613,1.4696,102173.0],["1989-10-09",1.4696,1.4945,1.4613,1.4779,135791.0],["1989-10-10",1.4779,1.4945,1.4613,1.4945,276855.0],["1989-10-11",1.4945,1.4945,1.4613,1.4945,81079.0],["1989-10-12",1.4613,1.4613,1.4447,1.4447,265649.0],["1989-10-13",1.4447,1.4779,1.4115,1.4115,123926.0],["1989-10-16",1.4115,1.4281,1.3617,1.3949,392212.0],["1989-10-17",1.3949,1.4281,1.3949,1.3949,555029.0],["1989-10-18",1.3949,1.4115,1.3783,1.4115,344092.0],["1989-10-19",1.4115,1.4281,1.3949,1.4281,315747.0],["1989-10-20",1.4281,1.4281,1.3949,1.3949,31641.0],["1989-10-23",1.3949,1.4281,1.3949,1.4281,33618.0],["1989-10-24",1.4115,1.4115,1.3118,1.37,521411.0],["1989-10-25",1.37,1.3949,1.3617,1.3949,100195.0],["1989-10-26",1.3949,1.3949,1.3617,1.3617,16479.0],["1989-10-27",1.3617,1.3949,1.3617,1.3617,67896.0],["1989-10-30",1.3617,1.3949,1.3617,1.3949,112061.0],["1989-10-31",1.3949,1.3949,1.3617,1.3949,137109.0],["1989-11-01",1.3949,1.3949,1.3617,1.3949,166113.0],["1989-11-02",1.3949,1.3949,1.3783,1.3949,218848.0],["1989-11-03",1.3949,1.3949,1.3617,1.3866,183252.0],["1989-11-06",1.3783,1.3783,1.3451,1.3451,427148.0],["1989-11-07",1.3451,1.3783,1.3451,1.3617,589966.0],["1989-11-08",1.3617,1.3617,1.3284,1.3617,289380.0],["1989-11-09",1.3617,1.3783,1.3617,1.3783,187207.0],["1989-11-10",1.3783,1.3783,1.3617,1.3783,65918.0],["1989-11-13",1.3783,1.3949,1.3617,1.3949,54712.0],["1989-11-14",1.3949,1.3949,1.3783,1.3866,375073.0],["1989-11-15",1.3866,1.3949,1.3783,1.3783,284106.0],["1989-11-16",1.3949,1.4281,1.3949,1.3949,235986.0],["1989-11-17",1.3949,1.4281,1.3949,1.3949,415942.0],["1989-11-20",1.3949,1.4281,1.3949,1.4281,23730.0],["1989-11-21",1.4281,1.4281,1.3949,1.3949,5933.0],["1989-11-22",1.4115,1.4281,1.4115,1.4198,152271.0],["1989-11-24",1.4198,1.4198,1.4115,1.4198,5273.0],["1989-11-27",1.4281,1.4779,1.4281,1.4613,603149.0],["1989-11-28",1.4613,1.4779,1.4447,1.4613,670386.0],["1989-11-29",1.4613,1.4779,1.4613,1.4779,432422.0],["1989-11-30",1.4779,1.5111,1.4613,1.5028,366504.0],["1989-12-01",1.5111,1.5443,1.5111,1.5443,237964.0],["1989-12-04",1.5443,1.5609,1.5111,1.5443,57349.0],["1989-12-05",1.5443,1.5443,1.5111,1.5443,62622.0],["1989-12-06",1.5443,1.5443,1.5111,1.5443,1164771.0],["1989-12-07",1.5443,1.5692,1.5277,1.5609,696094.0],["1989-12-08",1.5609,1.5941,1.5443,1.5941,1178613.0],["1989-12-11",1.5941,1.5941,1.5609,1.5609,12524.0],["1989-12-12",1.5609,1.5941,1.5609,1.5941,170728.0],["1989-12-13",1.5941,1.5941,1.5609,1.5775,212915.0],["1989-12-14",1.5775,1.5941,1.5609,1.5941,10547.0],["1989-12-15",1.5941,1.5941,1.5609,1.5941,20435.0],["1989-12-18",1.5941,1.5941,1.5443,1.5443,110083.0],["1989-12-19",1.5443,1.5609,1.5277,1.5443,86353.0],["1989-12-20",1.5443,1.5775,1.5277,1.5609,165454.0],["1989-12-21",1.5609,1.5775,1.5443,1.5775,220825.0],["1989-12-22",1.5789,1.5789,1.5706,1.5789,379028.0],["1989-12-26",1.5789,1.5789,1.5789,1.5789,0.0],["1989-12-27",1.5789,1.5955,1.5789,1.5955,13843.0],["1989-12-28",1.5955,1.6121,1.5622,1.5955,794312.0],["1989-12-29",1.5955,1.6287,1.5955,1.6287,974927.0],["1990-01-02",1.6287,1.6287,1.5955,1.6121,98218.0],["1990-01-03",1.6121,1.6287,1.5789,1.6287,104810.0],["1990-01-04",1.6287,1.6287,1.5955,1.6287,37573.0],["1990-01-05",1.6287,1.662,1.5955,1.662,126562.0],["1990-01-08",1.662,1.662,1.6121,1.6287,150293.0],["1990-01-09",1.6287,1.6453,1.6121,1.6121,86353.0],["1990-01-10",1.6121,1.6287,1.5955,1.5955,87671.0],["1990-01-11",1.5955,1.6121,1.5955,1.5955,29663.0],["1990-01-12",1.5955,1.6121,1.5622,1.6121,135132.0],["1990-01-15",1.5789,1.5789,1.529,1.529,56030.0],["1990-01-16",1.529,1.529,1.4958,1.5124,85034.0],["1990-01-17",1.4958,1.4958,1.4459,1.4625,181274.0],["1990-01-18",1.4459,1.4459,1.3794,1.396,514160.0],["1990-01-19",1.396,1.4127,1.3794,1.4127,282129.0],["1990-01-22",1.4127,1.4127,1.3296,1.3296,198413.0],["1990-01-23",1.3628,1.3794,1.3628,1.3628,75146.0],["1990-01-24",1.3628,1.3628,1.3129,1.3462,253784.0],["1990-01-25",1.3545,1.3794,1.3545,1.3545,300586.0],["1990-01-26",1.3545,1.3794,1.3129,1.3129,133154.0],["1990-01-29",1.3296,1.3628,1.3296,1.3296,108765.0],["1990-01-30",1.3296,1.3628,1.3296,1.3296,16479.0],["1990-01-31",1.3296,1.3628,1.3296,1.3462,324316.0],["1990-02-01",1.3462,1.3794,1.3462,1.3794,22412.0],["1990-02-02",1.3794,1.396,1.3628,1.396,171387.0],["1990-02-05",1.396,1.4127,1.3628,1.3794,96899.0],["1990-02-06",1.396,1.4459,1.396,1.396,161499.0],["1990-02-07",1.396,1.4293,1.3877,1.4293,94263.0],["1990-02-08",1.4293,1.4459,1.4127,1.4293,278174.0],["1990-02-09",1.4293,1.4625,1.4293,1.4625,65259.0],["1990-02-12",1.4625,1.4625,1.4293,1.4625,7251.0],["1990-02-13",1.4625,1.4625,1.4293,1.4293,65259.0],["1990-02-14",1.4293,1.4625,1.4293,1.4625,24390.0],["1990-02-15",1.4625,1.4625,1.4293,1.4376,50757.0],["1990-02-16",1.4376,1.4625,1.4127,1.4293,1017114.0],["1990-02-20",1.4293,1.4625,1.4127,1.4459,44165.0],["1990-02-21",1.4293,1.4293,1.396,1.4293,17798.0],["1990-02-22",1.4293,1.4459,1.396,1.4293,153589.0],["1990-02-23",1.4293,1.4459,1.4127,1.4459,9229.0],["1990-02-26",1.4459,1.4459,1.396,1.396,3296.0],["1990-02-27",1.4044,1.4459,1.4044,1.4127,212915.0],["1990-02-28",1.4127,1.4293,1.396,1.4127,30981.0],["1990-03-01",1.4127,1.4293,1.396,1.4127,364526.0],["1990-03-02",1.4293,1.4459,1.4293,1.4459,174023.0],["1990-03-05",1.4459,1.4459,1.4127,1.4459,27026.0],["1990-03-06",1.4459,1.4791,1.4459,1.4625,52075.0],["1990-03-07",1.4625,1.4791,1.4459,1.4459,255762.0],["1990-03-08",1.4459,1.4791,1.4376,1.4625,266968.0],["1990-03-09",1.4625,1.4625,1.4459,1.4459,9229.0],["1990-03-12",1.4459,1.4625,1.4293,1.4293,355957.0],["1990-03-13",1.4293,1.4625,1.3711,1.3794,913623.0],["1990-03-14",1.3794,1.4127,1.3628,1.4127,168091.0],["1990-03-15",1.4127,1.4127,1.4127,1.4127,6592.0],["1990-03-16",1.4127,1.4459,1.396,1.4459,216870.0],["1990-03-19",1.4459,1.4459,1.4127,1.4127,186548.0],["1990-03-20",1.4127,1.4625,1.4127,1.4376,368481.0],["1990-03-21",1.4376,1.4625,1.4127,1.4625,12524.0],["1990-03-22",1.4459,1.4459,1.4127,1.4127,477905.0],["1990-03-23",1.4127,1.4459,1.4127,1.4127,11865.0],["1990-03-26",1.414,1.4639,1.414,1.414,115356.0],["1990-03-27",1.4639,1.4639,1.4306,1.4639,43506.0],["1990-03-28",1.4306,1.4473,1.414,1.4473,9888.0],["1990-03-29",1.414,1.414,1.414,1.414,659.0],["1990-03-30",1.4639,1.4639,1.4306,1.4306,33618.0],["1990-04-02",1.4639,1.4805,1.4473,1.4805,117334.0],["1990-04-03",1.4473,1.4805,1.4473,1.4556,207642.0],["1990-04-04",1.4805,1.4805,1.4556,1.4805,81079.0],["1990-04-05",1.4805,1.4805,1.4473,1.4805,226099.0],["1990-04-06",1.4805,1.4889,1.4639,1.4639,141064.0],["1990-04-09",1.4805,1.4972,1.4805,1.4972,85034.0],["1990-04-10",1.4639,1.5304,1.4639,1.5221,680933.0],["1990-04-11",1.5471,1.5637,1.5471,1.5637,27686.0],["1990-04-12",1.5637,1.5637,1.5304,1.5471,157544.0],["1990-04-16",1.5637,1.5637,1.5304,1.5304,114697.0],["1990-04-17",1.5471,1.5471,1.5138,1.5304,1027661.0],["1990-04-18",1.5138,1.5304,1.5138,1.5138,183252.0],["1990-04-19",1.5138,1.5138,1.4805,1.4805,148975.0],["1990-04-20",1.4805,1.5138,1.4805,1.4972,303882.0],["1990-04-23",1.4972,1.4972,1.4639,1.4972,79761.0],["1990-04-24",1.4972,1.4972,1.4639,1.4972,8569.0],["1990-04-25",1.4639,1.4805,1.4639,1.4805,62622.0],["1990-04-26",1.4639,1.4805,1.4473,1.4722,280811.0],["1990-04-27",1.4639,1.4972,1.4639,1.4972,6592.0],["1990-04-30",1.4972,1.4972,1.4639,1.4805,116675.0],["1990-05-01",1.4805,1.4805,1.4639,1.4639,44824.0],["1990-05-02",1.4805,1.4972,1.4473,1.4805,1765283.0],["1990-05-03",1.4972,1.5304,1.4972,1.5138,1135767.0],["1990-05-04",1.5304,1.5304,1.4972,1.5138,481201.0],["1990-05-07",1.5138,1.5304,1.5138,1.5138,192480.0],["1990-05-08",1.5471,1.5471,1.5304,1.5471,182593.0],["1990-05-09",1.5304,1.5471,1.5138,1.5471,102173.0],["1990-05-10",1.5138,1.5471,1.5138,1.5471,30981.0],["1990-05-11",1.5471,1.5803,1.5138,1.5471,228076.0],["1990-05-14",1.5637,1.597,1.5637,1.572,1429761.0],["1990-05-15",1.5637,1.597,1.5637,1.5803,243237.0],["1990-05-16",1.5637,1.6635,1.5637,1.6635,744873.0],["1990-05-17",1.6303,1.7134,1.6303,1.7134,371777.0],["1990-05-18",1.6802,1.7134,1.6635,1.6802,1001953.0],["1990-05-21",1.7134,1.7467,1.6802,1.7301,208960.0],["1990-05-22",1.7467,1.7467,1.7134,1.7301,257080.0],["1990-05-23",1.7467,1.7467,1.7134,1.7134,110083.0],["1990-05-24",1.7467,1.7467,1.7134,1.7217,235986.0],["1990-05-25",1.7134,1.7467,1.7134,1.7384,236646.0],["1990-05-29",1.7467,1.7467,1.7134,1.7134,7910.0],["1990-05-30",1.7134,1.7633,1.7134,1.755,230054.0],["1990-05-31",1.7633,1.7633,1.7301,1.7633,75146.0],["1990-06-01",1.7467,1.7717,1.7301,1.7717,117993.0],["1990-06-04",1.78,1.78,1.7467,1.78,81738.0],["1990-06-05",1.78,1.78,1.7467,1.78,66577.0],["1990-06-06",1.78,1.78,1.7467,1.7467,53394.0],["1990-06-07",1.7467,1.7633,1.7134,1.7301,141724.0],["1990-06-08",1.7633,1.7633,1.6968,1.6968,599854.0],["1990-06-11",1.6968,1.7384,1.6968,1.7384,133154.0],["1990-06-12",1.7467,1.7633,1.7301,1.7633,84375.0],["1990-06-13",1.7467,1.7966,1.7467,1.7966,87012.0],["1990-06-14",1.7633,1.7966,1.7633,1.78,132495.0],["1990-06-15",1.78,1.7966,1.78,1.78,31641.0],["1990-06-18",1.7966,1.8132,1.78,1.8132,108765.0],["1990-06-19",1.8132,1.8299,1.78,1.7966,40210.0],["1990-06-20",1.7966,1.8299,1.78,1.78,206323.0],["1990-06-21",1.78,1.7966,1.7633,1.7966,121948.0],["1990-06-22",1.8132,1.8132,1.78,1.78,11865.0],["1990-06-25",1.7647,1.798,1.7647,1.7647,56030.0],["1990-06-26",1.7647,1.798,1.7647,1.773,212915.0],["1990-06-27",1.7647,1.8146,1.7647,1.798,263672.0],["1990-06-28",1.8146,1.8146,1.7813,1.8146,483838.0],["1990-06-29",1.8146,1.8146,1.798,1.798,20435.0],["1990-07-02",1.798,1.8146,1.798,1.8146,185229.0],["1990-07-03",1.8146,1.8312,1.798,1.8312,146997.0],["1990-07-05",1.798,1.8312,1.798,1.8312,38892.0],["1990-07-06",1.798,1.8312,1.798,1.8312,17139.0],["1990-07-09",1.8229,1.8312,1.798,1.798,276855.0],["1990-07-10",1.8229,1.8312,1.8146,1.8312,448901.0],["1990-07-11",1.8312,1.8312,1.798,1.8146,36255.0],["1990-07-12",1.8146,1.8312,1.798,1.8312,50757.0],["1990-07-13",1.8312,1.8479,1.8146,1.8479,210937.0],["1990-07-16",1.8645,1.8812,1.8146,1.8479,134473.0],["1990-07-17",1.8479,1.8978,1.8479,1.8479,402759.0],["1990-07-18",1.8479,1.8645,1.8312,1.8312,423193.0],["1990-07-19",1.8312,1.8645,1.8312,1.8312,85693.0],["1990-07-20",1.8645,1.8645,1.8312,1.8645,100854.0],["1990-07-23",1.8312,1.8312,1.8312,1.8312,51416.0],["1990-07-24",1.8479,1.8645,1.8312,1.8645,188525.0],["1990-07-25",1.8312,1.9478,1.8312,1.8978,318384.0],["1990-07-26",1.9478,1.9811,1.9145,1.9311,175342.0],["1990-07-27",1.9311,1.9811,1.9311,1.9311,206323.0],["1990-07-30",1.9644,1.9644,1.9311,1.9311,338818.0],["1990-07-31",1.9311,1.9644,1.9311,1.9311,1020410.0],["1990-08-01",1.9478,1.9478,1.9145,1.9478,281470.0],["1990-08-02",1.9311,1.9311,1.8812,1.8812,50757.0],["1990-08-03",1.8812,1.8978,1.8645,1.8812,3296.0],["1990-08-06",1.8645,1.8645,1.798,1.8312,727734.0],["1990-08-07",1.798,1.8312,1.7813,1.7813,305200.0],["1990-08-08",1.7813,1.798,1.748,1.7813,232690.0],["1990-08-09",1.7813,1.7813,1.748,1.7813,54053.0],["1990-08-10",1.748,1.7813,1.748,1.748,91626.0],["1990-08-13",1.748,1.7647,1.7314,1.7314,213574.0],["1990-08-14",1.7647,1.7647,1.7314,1.7647,81738.0],["1990-08-15",1.7813,1.798,1.748,1.798,29663.0],["1990-08-16",1.748,1.7813,1.748,1.7647,46143.0],["1990-08-17",1.7314,1.748,1.7147,1.7147,352661.0],["1990-08-20",1.7314,1.7314,1.7147,1.7314,18457.0],["1990-08-21",1.7147,1.7147,1.6648,1.6814,136450.0],["1990-08-22",1.6814,1.6814,1.6315,1.6315,241919.0],["1990-08-23",1.5815,1.5982,1.5316,1.5316,161499.0],["1990-08-24",1.5482,1.5815,1.5316,1.5815,575464.0],["1990-08-27",1.5982,1.6481,1.5982,1.6315,101514.0],["1990-08-28",1.6315,1.6315,1.6148,1.6315,144360.0],["1990-08-29",1.6481,1.7147,1.6481,1.7147,129858.0],["1990-08-30",1.7314,1.7647,1.7147,1.748,257080.0],["1990-08-31",1.6981,1.748,1.6981,1.7314,32300.0],["1990-09-04",1.7314,1.7314,1.6814,1.7314,11865.0],["1990-09-05",1.7314,1.7314,1.6814,1.6981,74487.0],["1990-09-06",1.7314,1.7314,1.6981,1.7147,193140.0],["1990-09-07",1.7147,1.748,1.7147,1.748,23730.0],["1990-09-10",1.7647,1.7647,1.7314,1.7314,67236.0],["1990-09-11",1.7314,1.7647,1.7314,1.748,274878.0],["1990-09-12",1.7647,1.7813,1.7314,1.7813,144360.0],["1990-09-13",1.7813,1.7813,1.748,1.748,30322.0],["1990-09-14",1.748,1.7813,1.748,1.7647,136450.0],["1990-09-17",1.748,1.7813,1.748,1.7813,101514.0],["1990-09-18",1.7813,1.7813,1.748,1.7813,257080.0],["1990-09-19",1.748,1.798,1.748,1.798,69873.0],["1990-09-20",1.8146,1.8146,1.7647,1.7647,892529.0],["1990-09-21",1.7647,1.798,1.7563,1.7563,688184.0],["1990-09-24",1.748,1.7647,1.748,1.748,172046.0],["1990-09-25",1.7827,1.7827,1.7493,1.7827,113379.0],["1990-09-26",1.7743,1.7827,1.7327,1.7493,88989.0],["1990-09-27",1.7327,1.766,1.6994,1.716,795630.0],["1990-09-28",1.6827,1.716,1.5827,1.666,596558.0],["1990-10-01",1.7077,1.7077,1.666,1.7077,104414.0],["1990-10-02",1.7702,1.8118,1.7493,1.8118,675000.0],["1990-10-03",1.791,1.8118,1.7702,1.8118,64336.0],["1990-10-04",1.8118,1.8535,1.791,1.8118,1062598.0],["1990-10-05",1.791,1.8118,1.7702,1.7806,220430.0],["1990-10-08",1.7702,1.7806,1.7493,1.7806,105469.0],["1990-10-09",1.7493,1.7493,1.7077,1.7285,300059.0],["1990-10-10",1.7493,1.791,1.7285,1.791,264199.0],["1990-10-11",1.791,1.791,1.7077,1.7077,552656.0],["1990-10-12",1.7493,1.7493,1.7285,1.7285,26895.0],["1990-10-15",1.7702,1.791,1.7493,1.791,461426.0],["1990-10-16",1.791,1.791,1.7493,1.791,31113.0],["1990-10-17",1.791,1.8118,1.7702,1.8118,647051.0],["1990-10-18",1.7806,1.8743,1.7806,1.8743,483047.0],["1990-10-19",1.8951,1.9576,1.8743,1.9264,457207.0],["1990-10-22",1.9576,1.9992,1.9159,1.9784,399727.0],["1990-10-23",1.9992,2.0201,1.9576,2.0201,42187.0],["1990-10-24",2.0201,2.0617,1.9992,2.0617,266836.0],["1990-10-25",2.0617,2.0617,2.0201,2.0409,640723.0],["1990-10-26",2.0825,2.0825,2.0201,2.0825,207246.0],["1990-10-29",2.0825,2.0825,2.0201,2.0617,51680.0],["1990-10-30",2.0201,2.0617,2.0201,2.0409,120234.0],["1990-10-31",2.0409,2.0617,2.0409,2.0409,290039.0],["1990-11-01",2.0617,2.0617,2.0409,2.0409,305859.0],["1990-11-02",2.0409,2.0617,2.0409,2.0617,50098.0],["1990-11-05",2.0201,2.0617,1.9992,2.0201,188789.0],["1990-11-06",2.0201,2.0201,1.9992,1.9992,30586.0],["1990-11-07",2.0097,2.0097,1.9159,1.9576,165586.0],["1990-11-08",1.9264,1.9576,1.9159,1.9159,340664.0],["1990-11-09",1.9368,1.9576,1.9368,1.9472,137637.0],["1990-11-12",1.9576,1.9576,1.9368,1.9576,188262.0],["1990-11-13",1.9576,1.9576,1.9159,1.9576,876973.0],["1990-11-14",1.9784,1.9784,1.9368,1.9784,229922.0],["1990-11-15",1.9368,1.9992,1.9368,1.9888,339082.0],["1990-11-16",1.9992,1.9992,1.9576,1.9992,16875.0],["1990-11-19",1.9992,1.9992,1.9576,1.9576,635977.0],["1990-11-20",1.9784,1.9992,1.9576,1.9888,243633.0],["1990-11-21",1.9576,2.0409,1.9576,1.9784,165059.0],["1990-11-23",1.9784,2.0409,1.9784,2.0097,189844.0],["1990-11-26",1.9784,2.0409,1.9784,2.0097,88066.0],["1990-11-27",2.0617,2.1242,2.0201,2.0825,124453.0],["1990-11-28",2.1242,2.1659,2.1242,2.1659,106523.0],["1990-11-29",2.1242,2.1659,2.1242,2.145,76465.0],["1990-11-30",2.1867,2.2492,2.145,2.2492,349102.0],["1990-12-03",2.27,2.27,2.2283,2.2387,170859.0],["1990-12-04",2.27,2.27,2.2283,2.27,332754.0],["1990-12-05",2.27,2.3637,2.2492,2.3533,755156.0],["1990-12-06",2.3741,2.4158,2.3116,2.3116,533145.0],["1990-12-07",2.3116,2.3325,2.2283,2.27,650742.0],["1990-12-10",2.27,2.2908,2.27,2.2804,365977.0],["1990-12-11",2.2908,2.2908,2.2492,2.2492,249961.0],["1990-12-12",2.2492,2.27,2.2075,2.2283,135000.0],["1990-12-13",2.2492,2.2492,2.2075,2.2492,146602.0],["1990-12-14",2.2075,2.2492,2.2075,2.2075,45352.0],["1990-12-17",2.2492,2.2492,2.1659,2.2283,225176.0],["1990-12-18",2.2283,2.2283,2.1659,2.1971,516270.0],["1990-12-19",2.2075,2.2283,2.1867,2.1971,180879.0],["1990-12-20",2.1867,2.2283,2.1867,2.2179,244687.0],["1990-12-21",2.2283,2.27,2.2075,2.2387,120762.0],["1990-12-24",2.2717,2.2717,2.2196,2.23,8965.0],["1990-12-26",2.23,2.23,2.2091,2.23,35859.0],["1990-12-27",2.2091,2.2508,2.2091,2.2508,166641.0],["1990-12-28",2.2091,2.2508,2.2091,2.23,543164.0],["1990-12-31",2.23,2.2404,2.1883,2.23,1243477.0],["1991-01-02",2.2508,2.2508,2.2091,2.2404,100723.0],["1991-01-03",2.2091,2.2508,2.2091,2.2196,147656.0],["1991-01-04",2.2091,2.355,2.2091,2.2925,1468652.0],["1991-01-07",2.2925,2.3029,2.2508,2.2925,506250.0],["1991-01-08",2.2717,2.2925,2.2508,2.2508,382852.0],["1991-01-09",2.2508,2.2925,2.1675,2.1987,571113.0],["1991-01-10",2.2091,2.23,2.1883,2.2091,111797.0],["1991-01-11",2.1883,2.23,2.1883,2.2091,745664.0],["1991-01-14",2.1466,2.2404,2.0841,2.2404,279492.0],["1991-01-15",2.2091,2.2717,2.2091,2.2717,365449.0],["1991-01-16",2.2717,2.2925,2.23,2.2508,130781.0],["1991-01-17",2.3759,2.3967,2.3342,2.3342,550547.0],["1991-01-18",2.3134,2.355,2.2925,2.3134,30059.0],["1991-01-21",2.3342,2.3342,2.3134,2.3342,19512.0],["1991-01-22",2.4176,2.5634,2.3759,2.4801,2188477.0],["1991-01-23",2.5009,2.5009,2.4384,2.4592,859043.0],["1991-01-24",2.5009,2.5009,2.4592,2.4592,1199180.0],["1991-01-25",2.4592,2.4592,2.4176,2.4592,801035.0],["1991-01-28",2.4384,2.4592,2.3967,2.4384,269473.0],["1991-01-29",2.4592,2.4801,2.4176,2.4592,384961.0],["1991-01-30",2.4801,2.5426,2.4384,2.5009,456680.0],["1991-01-31",2.5426,2.5426,2.5009,2.5426,308496.0],["1991-02-01",2.5634,2.6676,2.5426,2.6468,193008.0],["1991-02-04",2.6676,2.6676,2.6051,2.6468,587988.0],["1991-02-05",2.6051,2.6468,2.6051,2.6051,564785.0],["1991-02-06",2.626,2.751,2.5843,2.7093,494121.0],["1991-02-07",2.7093,2.751,2.626,2.626,791543.0],["1991-02-08",2.6676,2.6676,2.626,2.6468,176660.0],["1991-02-11",2.6885,2.7302,2.6468,2.7302,115488.0],["1991-02-12",2.6885,2.7927,2.6676,2.7614,928125.0],["1991-02-13",2.7927,2.8135,2.7302,2.8135,257344.0],["1991-02-14",2.8344,2.8761,2.7927,2.8448,92812.0],["1991-02-15",2.8761,2.8761,2.8344,2.8761,698730.0],["1991-02-19",2.8761,2.9177,2.8344,2.8865,1021465.0],["1991-02-20",2.9177,3.0011,2.8761,2.9594,813691.0],["1991-02-21",2.9594,3.0845,2.9594,3.0428,1293574.0],["1991-02-22",3.0428,3.0845,2.949,2.9594,565312.0],["1991-02-25",3.0011,3.0011,2.8969,2.8969,234668.0],["1991-02-26",2.8552,2.8761,2.751,2.8552,916523.0],["1991-02-27",2.8552,2.8761,2.8344,2.8344,254180.0],["1991-02-28",2.8344,2.8552,2.7927,2.8135,163477.0],["1991-03-01",2.8344,2.8344,2.7719,2.8135,265781.0],["1991-03-04",2.8135,2.8552,2.8135,2.8552,546855.0],["1991-03-05",2.8135,2.9177,2.8135,2.8969,771504.0],["1991-03-06",2.9177,3.0011,2.9177,3.0011,400781.0],["1991-03-07",3.0011,3.0219,2.9386,2.9803,680801.0],["1991-03-08",2.9177,2.9594,2.8969,2.8969,133945.0],["1991-03-11",2.8969,2.9594,2.8969,2.8969,76465.0],["1991-03-12",2.8969,2.8969,2.7719,2.7927,375996.0],["1991-03-13",2.8135,2.8135,2.7302,2.7719,724570.0],["1991-03-14",2.7927,2.8761,2.7927,2.8656,679746.0],["1991-03-15",2.8969,2.9594,2.8761,2.8761,332754.0],["1991-03-18",2.8969,2.8969,2.8552,2.8969,416602.0],["1991-03-19",2.8448,2.8761,2.8135,2.8344,664453.0],["1991-03-20",2.8135,2.8552,2.7927,2.8344,645469.0],["1991-03-21",2.8135,2.8344,2.7927,2.8031,3369199.0],["1991-03-22",2.7927,2.8135,2.7927,2.7927,559512.0],["1991-03-25",2.8152,2.8152,2.7944,2.8048,1071035.0],["1991-03-26",2.8152,2.9195,2.7944,2.9195,1265098.0],["1991-03-27",2.9195,3.0029,2.9195,2.982,811055.0],["1991-03-28",2.982,2.982,2.9403,2.9612,673945.0],["1991-04-01",2.9612,2.9612,2.9195,2.9195,441387.0],["1991-04-02",2.9612,3.0446,2.9195,3.0446,494121.0],["1991-04-03",3.0863,3.1906,3.0446,3.1384,712969.0],["1991-04-04",3.128,3.1489,3.1072,3.1176,685020.0],["1991-04-05",3.1176,3.128,3.0863,3.0863,419766.0],["1991-04-08",3.128,3.1489,3.0655,3.1072,832676.0],["1991-04-09",3.1072,3.1489,3.0655,3.0863,153984.0],["1991-04-10",3.0446,3.1489,3.0446,3.128,276328.0],["1991-04-11",3.1072,3.128,3.0863,3.1176,855352.0],["1991-04-12",3.1697,3.1697,3.128,3.128,139746.0],["1991-04-15",3.128,3.1697,3.128,3.1697,158203.0],["1991-04-16",3.1697,3.2948,3.1697,3.2948,587461.0],["1991-04-17",3.3157,3.3157,3.2114,3.2114,981387.0],["1991-04-18",3.2531,3.2531,3.128,3.1593,716660.0],["1991-04-19",3.1489,3.1489,3.0863,3.0863,130254.0],["1991-04-22",3.0237,3.0446,2.8569,2.9403,378105.0],["1991-04-23",2.982,3.0238,2.9612,2.9716,317988.0],["1991-04-24",3.0029,3.0029,2.9612,2.9612,166641.0],["1991-04-25",2.9612,3.0029,2.9612,2.982,243633.0],["1991-04-26",2.9612,3.0029,2.9195,2.982,145020.0],["1991-04-29",2.982,2.982,2.8778,2.8778,179297.0],["1991-04-30",2.8778,2.9195,2.8569,2.8986,1637402.0],["1991-05-01",2.8986,3.0029,2.8569,2.9612,426621.0],["1991-05-02",3.0655,3.0655,2.9612,3.0029,284238.0],["1991-05-03",2.9612,3.0029,2.9612,2.982,195117.0],["1991-05-06",2.9612,3.0029,2.9612,2.9716,677109.0],["1991-05-07",3.0238,3.0238,2.982,3.0029,297949.0],["1991-05-08",2.982,3.0237,2.982,2.982,519961.0],["1991-05-09",2.982,3.0238,2.982,3.0238,1145918.0],["1991-05-10",3.0238,3.0655,3.0029,3.0238,182461.0],["1991-05-13",3.0029,3.0446,3.0029,3.0446,749883.0],["1991-05-14",3.0029,3.0446,3.0029,3.0029,430312.0],["1991-05-15",3.0446,3.0446,2.9612,3.0029,306387.0],["1991-05-16",3.0446,3.128,3.0237,3.0655,1328379.0],["1991-05-17",3.0655,3.128,3.0655,3.0967,197754.0],["1991-05-20",3.0655,3.1489,3.0655,3.1489,609609.0],["1991-05-21",3.1489,3.2114,3.1072,3.2114,1501348.0],["1991-05-22",3.2114,3.2323,3.1697,3.1697,489902.0],["1991-05-23",3.2114,3.2114,3.1697,3.1697,294785.0],["1991-05-24",3.2114,3.2114,3.1697,3.1906,53262.0],["1991-05-28",3.2114,3.2323,3.1697,3.2323,765176.0],["1991-05-29",3.2531,3.274,3.2323,3.2323,873809.0],["1991-05-30",3.274,3.274,3.2323,3.2323,511523.0],["1991-05-31",3.274,3.274,3.1697,3.2114,688711.0],["1991-06-03",3.2323,3.2323,3.1489,3.1697,357012.0],["1991-06-04",3.1489,3.2114,3.1489,3.2114,227812.0],["1991-06-05",3.2114,3.2114,3.1697,3.1697,114434.0],["1991-06-06",3.1697,3.274,3.1697,3.2531,1368457.0],["1991-06-07",3.2427,3.2948,3.2114,3.2114,1343672.0],["1991-06-10",3.2531,3.274,3.2114,3.274,266836.0],["1991-06-11",3.274,3.4408,3.2531,3.3991,2032383.0],["1991-06-12",3.3991,3.3991,3.3157,3.3574,798926.0],["1991-06-13",3.3574,3.3574,3.3366,3.3366,267891.0],["1991-06-14",3.3366,3.4617,3.3366,3.4617,657598.0],["1991-06-17",3.4617,3.4617,3.42,3.4408,493594.0],["1991-06-18",3.4617,3.4617,3.3991,3.3991,273691.0],["1991-06-19",3.3991,3.4408,3.3157,3.3574,319043.0],["1991-06-20",3.3574,3.3574,3.2531,3.274,309551.0],["1991-06-21",3.274,3.3157,3.274,3.3157,45879.0],["1991-06-24",3.2531,3.2948,3.2323,3.274,113379.0],["1991-06-25",3.2339,3.3174,3.2339,3.2757,252070.0],["1991-06-26",3.2757,3.2757,3.1296,3.1922,430840.0],["1991-06-27",3.1922,3.2339,3.1505,3.1922,252070.0],["1991-06-28",3.1505,3.1922,3.067,3.1192,468281.0],["1991-07-01",3.0879,3.1922,3.0879,3.1922,576914.0],["1991-07-02",3.1922,3.3383,3.1505,3.2757,1200762.0],["1991-07-03",3.3383,3.4426,3.2757,3.4008,894902.0],["1991-07-05",3.3591,3.38,3.3383,3.38,69609.0],["1991-07-08",3.3174,3.4426,3.3174,3.4113,303223.0],["1991-07-09",3.4634,3.4634,3.4008,3.4426,686602.0],["1991-07-10",3.4426,3.526,3.38,3.5052,287930.0],["1991-07-11",3.4843,3.526,3.4843,3.4947,185098.0],["1991-07-12",3.526,3.6512,3.4843,3.6512,429785.0],["1991-07-15",3.6512,3.7138,3.6095,3.6929,436113.0],["1991-07-16",3.7138,3.7347,3.6721,3.6929,651270.0],["1991-07-17",3.7347,3.7347,3.6721,3.7138,175078.0],["1991-07-18",3.7347,3.7347,3.6929,3.7138,401836.0],["1991-07-19",3.6929,3.7347,3.6929,3.7138,637559.0],["1991-07-22",3.6929,3.7347,3.5886,3.5886,263145.0],["1991-07-23",3.6512,3.6512,3.4843,3.5052,682910.0],["1991-07-24",3.5469,3.6304,3.4843,3.5886,595371.0],["1991-07-25",3.6095,3.6095,3.526,3.5886,669727.0],["1991-07-26",3.5469,3.5886,3.5469,3.5678,346465.0],["1991-07-29",3.5678,3.5678,3.5052,3.5469,165059.0],["1991-07-30",3.5052,3.5469,3.5052,3.5365,1275645.0],["1991-07-31",3.5469,3.5469,3.5052,3.526,421875.0],["1991-08-01",3.5052,3.5469,3.3695,3.4634,750937.0],["1991-08-02",3.4843,3.4843,3.4426,3.4843,560566.0],["1991-08-05",3.5052,3.5052,3.4634,3.5052,251543.0],["1991-08-06",3.526,3.5469,3.4843,3.5052,352266.0],["1991-08-07",3.5678,3.6929,3.526,3.6512,730898.0],["1991-08-08",3.6095,3.6721,3.6095,3.6721,235195.0],["1991-08-09",3.5886,3.6721,3.5886,3.6721,75410.0],["1991-08-12",3.6721,3.6721,3.5886,3.6721,53262.0],["1991-08-13",3.6199,3.7347,3.6095,3.6721,660234.0],["1991-08-14",3.7138,3.7973,3.6929,3.7973,300586.0],["1991-08-15",3.7555,3.8599,3.7347,3.7764,535781.0],["1991-08-16",3.7973,3.7973,3.7138,3.7973,380742.0],["1991-08-19",3.6304,3.8181,3.6095,3.7973,437168.0],["1991-08-20",3.7764,3.8599,3.7138,3.7138,782051.0],["1991-08-21",3.7973,3.7973,3.7138,3.7764,159785.0],["1991-08-22",3.7764,3.7764,3.7138,3.7555,86484.0],["1991-08-23",3.7138,3.7555,3.7138,3.7555,225176.0],["1991-08-26",3.7555,3.7555,3.7138,3.7555,93867.0],["1991-08-27",3.7138,3.7555,3.6303,3.6929,160312.0],["1991-08-28",3.6929,3.7555,3.6303,3.6929,303750.0],["1991-08-29",3.7555,3.7555,3.6929,3.7451,137637.0],["1991-08-30",3.6929,3.7555,3.6929,3.7347,56426.0],["1991-09-03",3.7347,3.7347,3.6929,3.6929,39551.0],["1991-09-04",3.7347,3.7555,3.6929,3.7555,659707.0],["1991-09-05",3.7555,3.7555,3.6929,3.7555,76992.0],["1991-09-06",3.6929,3.7555,3.6929,3.7034,165586.0],["1991-09-09",3.6929,3.7138,3.5886,3.6512,101250.0],["1991-09-10",3.6512,3.6512,3.5678,3.5678,245215.0],["1991-09-11",3.5678,3.6095,3.5573,3.5782,980859.0],["1991-09-12",3.5678,3.6303,3.5678,3.6303,55371.0],["1991-09-13",3.6512,3.7764,3.6304,3.7138,322734.0],["1991-09-16",3.7764,3.839,3.7555,3.839,141855.0],["1991-09-17",3.839,3.839,3.7764,3.839,132363.0],["1991-09-18",3.8599,3.9224,3.7973,3.9016,172441.0],["1991-09-19",3.8599,4.0059,3.8599,3.9433,603809.0],["1991-09-20",3.9224,3.985,3.9224,3.9642,604336.0],["1991-09-23",3.9642,3.9642,3.9224,3.9433,289512.0],["1991-09-24",3.985,3.985,3.9224,3.9224,208828.0],["1991-09-25",3.9241,3.9659,3.9241,3.9659,88594.0],["1991-09-26",3.9659,3.9659,3.9241,3.9659,359121.0],["1991-09-27",3.9241,3.9659,3.8615,3.9032,271582.0],["1991-09-30",3.9032,3.945,3.8615,3.945,236777.0],["1991-10-01",3.992,4.0441,3.9398,4.018,341719.0],["1991-10-02",3.9789,3.992,3.8354,3.8745,735750.0],["1991-10-03",3.7832,3.8615,3.7571,3.7571,181828.0],["1991-10-04",3.8354,3.8354,3.7571,3.8093,176766.0],["1991-10-07",3.6528,3.7571,3.5745,3.6006,905766.0],["1991-10-08",3.5745,3.705,3.5745,3.705,684703.0],["1991-10-09",3.7049,3.731,3.6267,3.731,439594.0],["1991-10-10",3.731,3.7832,3.6789,3.7571,632813.0],["1991-10-11",3.7832,3.7832,3.6528,3.731,194906.0],["1991-10-14",3.6528,3.731,3.6528,3.6528,440016.0],["1991-10-15",3.8093,3.8093,3.731,3.7832,84797.0],["1991-10-16",3.8093,3.8093,3.731,3.7832,283500.0],["1991-10-17",3.731,3.7832,3.7049,3.731,110953.0],["1991-10-18",3.705,3.7571,3.6528,3.6528,904922.0],["1991-10-21",3.6528,3.705,3.5484,3.5745,144281.0],["1991-10-22",3.6267,3.6267,3.3919,3.3919,633656.0],["1991-10-23",3.3658,3.4179,3.157,3.2092,1763438.0],["1991-10-24",3.157,3.1831,2.9744,3.1309,956813.0],["1991-10-25",3.157,3.157,3.0657,3.0657,257344.0],["1991-10-28",3.0527,3.1831,3.0527,3.1049,2149031.0],["1991-10-29",3.1831,3.1831,3.1049,3.1831,702000.0],["1991-10-30",3.1309,3.1831,3.1179,3.1309,580922.0],["1991-10-31",3.157,3.1831,3.1309,3.1701,969469.0],["1991-11-01",3.1831,3.1831,3.1049,3.1309,553922.0],["1991-11-04",3.157,3.157,3.1049,3.157,329484.0],["1991-11-05",3.1831,3.2092,3.1309,3.157,850500.0],["1991-11-06",3.157,3.2092,3.157,3.2092,890578.0],["1991-11-07",3.1831,3.2614,3.1831,3.2614,597797.0],["1991-11-08",3.2092,3.3658,3.2092,3.3266,685547.0],["1991-11-11",3.4179,3.4701,3.3658,3.4179,245953.0],["1991-11-12",3.4179,3.4179,3.3658,3.3788,1108266.0],["1991-11-13",3.3397,3.3919,3.3136,3.3136,143859.0],["1991-11-14",3.3136,3.3919,3.3136,3.3658,864000.0],["1991-11-15",3.3397,3.3919,3.2223,3.2353,1256344.0],["1991-11-18",3.2353,3.2875,3.1831,3.2744,235828.0],["1991-11-19",3.2353,3.2875,3.2092,3.2092,461953.0],["1991-11-20",3.2092,3.3658,3.1962,3.1962,903234.0],["1991-11-21",3.2614,3.2614,3.157,3.1701,439172.0],["1991-11-22",3.157,3.2092,3.1049,3.157,207984.0],["1991-11-25",3.1049,3.1831,3.0788,3.0788,364922.0],["1991-11-26",3.0788,3.1309,3.0788,3.1049,382641.0],["1991-11-27",3.1309,3.1309,2.6352,2.7396,3672000.0],["1991-11-29",2.6874,2.7918,2.6874,2.7657,639563.0],["1991-12-02",2.7135,2.87,2.6613,2.8178,536203.0],["1991-12-03",2.8178,2.8961,2.8178,2.8961,1193063.0],["1991-12-04",2.8179,2.8961,2.7135,2.7526,1215844.0],["1991-12-05",2.7396,2.7657,2.7396,2.7657,661922.0],["1991-12-06",2.7396,2.7657,2.6874,2.7004,288984.0],["1991-12-09",2.7396,2.7396,2.6091,2.6352,1111219.0],["1991-12-10",2.6091,2.6613,2.583,2.6091,618047.0],["1991-12-11",2.583,2.6352,2.5048,2.583,778359.0],["1991-12-12",2.583,2.583,2.5048,2.5308,531563.0],["1991-12-13",2.5048,2.5569,2.3482,2.4526,2520281.0],["1991-12-16",2.4004,2.5308,2.4004,2.4787,2350688.0],["1991-12-17",2.5178,2.5308,2.4265,2.5048,1198125.0],["1991-12-18",2.4526,2.5048,2.4526,2.5048,1122188.0],["1991-12-19",2.4787,2.5048,2.4526,2.4526,745031.0],["1991-12-20",2.5048,2.5048,2.4004,2.4395,1026422.0],["1991-12-23",2.4526,2.4787,2.4004,2.4004,620156.0],["1991-12-24",2.4286,2.4808,2.4025,2.4808,506672.0],["1991-12-26",2.4808,2.7681,2.4286,2.7681,1386703.0],["1991-12-27",2.7942,3.1076,2.7681,3.1076,2001797.0],["1991-12-30",3.0292,3.1076,3.0031,3.0553,962297.0],["1991-12-31",3.0292,3.212,3.0292,3.1859,1048359.0],["1992-01-02",3.1337,3.212,3.0553,3.0553,634922.0],["1992-01-03",3.0553,3.212,3.0553,3.1337,1503984.0],["1992-01-06",3.1337,3.1337,3.0031,3.0553,1555875.0],["1992-01-07",3.0292,3.1076,2.9248,2.977,704953.0],["1992-01-08",2.9248,2.977,2.8725,2.8986,1207406.0],["1992-01-09",2.8725,2.977,2.8725,2.977,1648266.0],["1992-01-10",2.9248,3.0292,2.8464,2.8986,1109953.0],["1992-01-13",2.8986,2.9509,2.7681,2.9248,581344.0],["1992-01-14",2.9509,2.9509,2.8986,2.9509,412594.0],["1992-01-15",2.9509,2.9509,2.8464,2.8725,495703.0],["1992-01-16",2.8725,2.8986,2.7158,2.742,971156.0],["1992-01-17",2.7681,2.7681,2.7158,2.7681,622688.0],["1992-01-20",2.7681,2.7942,2.7158,2.7942,337078.0],["1992-01-21",2.8725,3.0553,2.8725,2.8725,2481891.0],["1992-01-22",2.8725,3.0292,2.8725,3.0031,1675266.0],["1992-01-23",3.0814,3.0814,3.0292,3.0553,826875.0],["1992-01-24",3.0553,3.0553,3.0031,3.0292,1230609.0],["1992-01-27",3.0814,3.0814,3.0292,3.0814,569953.0],["1992-01-28",3.0814,3.1076,3.0553,3.1076,712125.0],["1992-01-29",3.1076,3.2381,3.0814,3.1598,577125.0],["1992-01-30",3.0814,3.1598,3.0814,3.1337,746297.0],["1992-01-31",3.1598,3.2381,3.1076,3.1598,471656.0],["1992-02-03",3.2381,3.2381,3.1598,3.2381,860203.0],["1992-02-04",3.2381,3.2642,3.212,3.212,338344.0],["1992-02-05",3.212,3.4732,3.212,3.4732,1090969.0],["1992-02-06",3.4209,3.5515,3.4209,3.4601,579234.0],["1992-02-07",3.4993,3.4993,3.4209,3.4732,1005328.0],["1992-02-10",3.4731,3.4731,3.4209,3.4209,293203.0],["1992-02-11",3.4731,3.4731,3.4209,3.4209,853875.0],["1992-02-12",3.4209,3.5515,3.4209,3.5515,180563.0],["1992-02-13",3.5515,3.5515,3.4732,3.5123,436641.0],["1992-02-14",3.4993,3.5254,3.4732,3.4732,720563.0],["1992-02-18",3.4732,3.5254,3.3426,3.3426,633656.0],["1992-02-19",3.3687,3.3948,3.3165,3.3165,1079156.0],["1992-02-20",3.3165,3.3948,3.3165,3.3948,830250.0],["1992-02-21",3.3426,3.3948,3.3426,3.3426,251016.0],["1992-02-24",3.3948,3.3948,3.3165,3.3687,121500.0],["1992-02-25",3.3165,3.3948,3.3165,3.3426,230344.0],["1992-02-26",3.3165,3.3426,3.3165,3.3165,381375.0],["1992-02-27",3.3165,3.3426,3.2642,3.2642,475875.0],["1992-02-28",3.212,3.2904,3.212,3.2381,361547.0],["1992-03-02",3.2381,3.2904,3.2381,3.2381,133734.0],["1992-03-03",3.2381,3.2642,3.212,3.2251,248484.0],["1992-03-04",3.212,3.2642,3.212,3.2381,87750.0],["1992-03-05",3.212,3.2642,3.1337,3.1467,204609.0],["1992-03-06",3.1337,3.212,3.0814,3.0814,117703.0],["1992-03-09",3.0814,3.1598,3.0553,3.1598,371250.0],["1992-03-10",3.1076,3.3165,3.1076,3.2642,270422.0],["1992-03-11",3.2642,3.434,3.2642,3.3556,342141.0],["1992-03-12",3.2904,3.3687,3.2904,3.3295,352266.0],["1992-03-13",3.3165,3.3426,3.2381,3.2381,233297.0],["1992-03-16",3.212,3.2904,3.1598,3.199,177609.0],["1992-03-17",3.2381,3.2381,3.1598,3.1598,129516.0],["1992-03-18",3.1598,3.1859,3.1598,3.1598,200391.0],["1992-03-19",3.1598,3.212,3.1598,3.1598,975797.0],["1992-03-20",3.2381,3.2381,3.1598,3.1859,195750.0],["1992-03-23",3.1598,3.1859,3.1337,3.1859,124031.0],["1992-03-24",3.1859,3.2381,3.1337,3.212,162844.0],["1992-03-25",3.1859,3.2381,3.1859,3.1859,221906.0],["1992-03-26",3.2141,3.2403,3.1357,3.1749,242156.0],["1992-03-27",3.1357,3.2141,3.1357,3.1357,43453.0],["1992-03-30",3.1357,3.2141,3.1357,3.1619,150609.0],["1992-03-31",3.1749,3.2141,3.1357,3.2141,62438.0],["1992-04-01",3.0835,3.1619,3.0573,3.0835,482203.0],["1992-04-02",3.1357,3.1357,3.0835,3.1096,421453.0],["1992-04-03",3.1357,3.1357,3.0312,3.0835,192797.0],["1992-04-06",3.1096,3.1096,2.9789,2.9789,761484.0],["1992-04-07",3.0312,3.0312,2.9267,2.9267,704953.0],["1992-04-08",2.9005,2.9528,2.8744,2.9005,367453.0],["1992-04-09",2.8744,2.9528,2.8744,2.9136,508781.0],["1992-04-10",2.9267,2.9528,2.9005,2.9397,334969.0],["1992-04-13",2.9267,2.9528,2.9267,2.9528,71297.0],["1992-04-14",2.9528,3.0051,2.9005,2.9136,395297.0],["1992-04-15",2.9005,2.9528,2.8744,2.9005,507094.0],["1992-04-16",2.9005,2.9528,2.796,2.8483,836156.0],["1992-04-20",2.8483,2.8483,2.6654,2.7176,402469.0],["1992-04-21",2.7176,2.7176,2.6654,2.6654,459000.0],["1992-04-22",2.7176,2.7568,2.6654,2.6915,969469.0],["1992-04-23",2.6915,2.7176,2.6915,2.7176,301641.0],["1992-04-24",2.7176,2.7176,2.6654,2.6915,194484.0],["1992-04-27",2.7176,2.7176,2.6131,2.6523,325688.0],["1992-04-28",2.6131,2.6784,2.4825,2.587,1355906.0],["1992-04-29",2.587,2.6131,2.5347,2.6131,504984.0],["1992-04-30",2.6654,2.6915,2.6131,2.6392,236250.0],["1992-05-01",2.6915,2.6915,2.6392,2.6915,278438.0],["1992-05-04",2.6915,2.7438,2.6392,2.7176,286453.0],["1992-05-05",2.7699,2.9267,2.7176,2.9005,369984.0],["1992-05-06",2.9136,2.9267,2.8483,2.9267,362391.0],["1992-05-07",2.9267,2.9528,2.8222,2.8483,663188.0],["1992-05-08",2.8222,2.8483,2.7438,2.796,492750.0],["1992-05-11",2.8744,3.0312,2.8744,3.0312,854719.0],["1992-05-12",3.0573,3.1357,2.9789,3.0051,823078.0],["1992-05-13",3.0312,3.0312,2.9789,3.0051,768656.0],["1992-05-14",2.9789,3.0051,2.9789,3.0051,1520859.0],["1992-05-15",2.9789,3.0051,2.9789,3.0051,577547.0],["1992-05-18",3.0051,3.0051,2.9789,2.9789,520172.0],["1992-05-19",3.0312,3.0312,2.9789,3.0051,182672.0],["1992-05-20",2.9789,3.0312,2.9789,2.992,980016.0],["1992-05-21",3.0312,3.0573,2.9789,3.0051,326953.0],["1992-05-22",3.1096,3.1357,3.0312,3.1096,137531.0],["1992-05-26",3.1357,3.1357,3.0573,3.0704,271266.0],["1992-05-27",3.0835,3.0835,2.9789,3.0312,463641.0],["1992-05-28",3.0312,3.0573,2.9789,2.992,278859.0],["1992-05-29",3.0573,3.0573,3.0051,3.0573,49359.0],["1992-06-01",3.0051,3.0312,2.9528,3.0312,216000.0],["1992-06-02",2.9789,3.0312,2.9267,2.9267,311344.0],["1992-06-03",2.8222,3.1096,2.8222,3.1096,2667516.0],["1992-06-04",3.1096,3.1096,3.0312,3.0443,437063.0],["1992-06-05",3.0835,3.0835,2.9789,2.9789,492328.0],["1992-06-08",2.9789,3.0573,2.9789,3.0573,253969.0],["1992-06-09",3.0573,3.0835,3.0312,3.0835,889734.0],["1992-06-10",3.0835,3.0835,3.0312,3.0573,412172.0],["1992-06-11",3.0835,3.0835,3.0312,3.0835,84375.0],["1992-06-12",3.0835,3.0835,3.0312,3.0312,116438.0],["1992-06-15",3.0312,3.0835,3.0312,3.0835,12234.0],["1992-06-16",3.0051,3.0835,3.0051,3.0443,60750.0],["1992-06-17",3.0835,3.0835,2.9005,2.9528,232875.0],["1992-06-18",2.8483,2.8744,2.8222,2.8744,202500.0],["1992-06-19",2.8483,3.0051,2.8483,3.0051,238359.0],["1992-06-22",3.0051,3.0051,2.9267,3.0051,86484.0],["1992-06-23",3.0312,3.0573,2.9789,3.0573,172969.0],["1992-06-24",3.0051,3.0573,3.0051,3.0312,259031.0],["1992-06-25",3.0856,3.0856,3.0071,3.0333,616359.0],["1992-06-26",3.0594,3.0594,3.0071,3.0071,288141.0],["1992-06-29",3.0856,3.1379,3.0333,3.1117,99563.0],["1992-06-30",3.0856,3.2163,3.0856,3.1379,384328.0],["1992-07-01",3.1902,3.2686,3.1379,3.2686,177609.0],["1992-07-02",3.3209,3.3994,3.2948,3.3732,413016.0],["1992-07-06",3.4255,3.4255,3.2686,3.3209,558984.0],["1992-07-07",3.3209,3.3209,3.2686,3.2686,353953.0],["1992-07-08",3.1902,3.2163,3.1379,3.164,213891.0],["1992-07-09",3.2425,3.2686,3.1902,3.2686,134156.0],["1992-07-10",3.2686,3.2686,3.1902,3.2425,107156.0],["1992-07-13",3.1902,3.2163,3.164,3.1902,90703.0],["1992-07-14",3.1902,3.2033,3.1379,3.1902,201656.0],["1992-07-15",3.2425,3.2686,3.1902,3.2425,140906.0],["1992-07-16",3.2425,3.2686,3.2163,3.2686,30797.0],["1992-07-17",3.2686,3.2686,3.0333,3.0856,539578.0],["1992-07-20",3.0594,3.1117,3.0202,3.1117,156516.0],["1992-07-21",3.1117,3.1117,3.0594,3.1117,324000.0],["1992-07-22",3.0856,3.1117,3.0594,3.1117,156516.0],["1992-07-23",3.0856,3.0856,3.0333,3.0856,131625.0],["1992-07-24",3.0333,3.0594,3.0333,3.0333,120234.0],["1992-07-27",3.0594,3.0594,3.0071,3.0594,76359.0],["1992-07-28",3.0594,3.0594,3.0071,3.0071,45984.0],["1992-07-29",3.0333,3.0594,3.0071,3.0333,449297.0],["1992-07-30",3.0333,3.0333,3.0071,3.0202,57797.0],["1992-07-31",3.0594,3.0856,3.0071,3.0856,637031.0],["1992-08-03",3.0856,3.164,3.0856,3.1379,341297.0],["1992-08-04",3.1902,3.2163,3.1379,3.164,335391.0],["1992-08-05",3.1379,3.164,3.1117,3.1379,271266.0],["1992-08-06",3.1117,3.1902,3.1117,3.164,281391.0],["1992-08-07",3.164,3.164,3.0856,3.1379,143438.0],["1992-08-10",3.1379,3.1379,3.0856,3.0856,134156.0],["1992-08-11",3.0856,3.1117,3.0594,3.0594,213047.0],["1992-08-12",3.0594,3.1117,3.0594,3.1117,25734.0],["1992-08-13",3.0594,3.1117,3.0594,3.1117,196172.0],["1992-08-14",3.0856,3.1117,3.0594,3.0594,332438.0],["1992-08-17",3.0987,3.1117,3.0594,3.1117,370406.0],["1992-08-18",3.0856,3.1902,3.0594,3.1902,666563.0],["1992-08-19",3.1117,3.164,3.0856,3.0856,134578.0],["1992-08-20",3.0987,3.1379,3.0594,3.1379,224438.0],["1992-08-21",3.1117,3.1117,2.981,3.0071,1149609.0],["1992-08-24",2.9548,3.0071,2.9287,2.9287,896906.0],["1992-08-25",2.9548,2.9548,2.8241,2.8764,1015875.0],["1992-08-26",2.8241,2.8764,2.8241,2.8764,832359.0],["1992-08-27",2.8764,2.8764,2.7849,2.8241,1010391.0],["1992-08-28",2.8503,3.0071,2.8241,2.9941,1363922.0],["1992-08-31",2.981,3.0071,2.9548,2.9548,410484.0],["1992-09-01",2.9287,2.981,2.8764,2.8764,539578.0],["1992-09-02",2.8764,2.9548,2.8764,2.9548,761063.0],["1992-09-03",2.8764,2.981,2.8764,2.9418,1695094.0],["1992-09-04",2.9679,2.981,2.9548,2.981,307969.0],["1992-09-08",3.0333,3.0333,2.981,3.0071,613406.0],["1992-09-09",2.981,3.0594,2.9548,3.0333,1355484.0],["1992-09-10",3.0333,3.0333,2.981,2.981,584297.0],["1992-09-11",2.981,3.0333,2.981,2.981,363656.0],["1992-09-14",3.0333,3.0333,2.981,3.0333,1053422.0],["1992-09-15",2.9941,3.0333,2.981,2.981,869484.0],["1992-09-16",2.981,3.0333,2.981,2.981,572484.0],["1992-09-17",2.981,3.0333,2.981,2.981,577125.0],["1992-09-18",2.981,3.0594,2.981,3.0333,181828.0],["1992-09-21",3.0594,3.0856,3.0333,3.0856,91969.0],["1992-09-22",3.0856,3.0856,2.981,2.981,782578.0],["1992-09-23",2.981,3.0333,2.981,3.0333,782578.0],["1992-09-24",3.0333,3.0333,2.981,3.0333,216844.0],["1992-09-25",3.0354,3.0877,2.9831,3.0616,348047.0],["1992-09-28",3.0877,3.0877,2.9831,2.9831,706219.0],["1992-09-29",3.0354,3.0354,2.9831,3.0354,1194750.0],["1992-09-30",2.9831,3.0354,2.9831,3.0354,777516.0],["1992-10-01",2.9831,3.0354,2.9569,2.97,359859.0],["1992-10-02",2.9569,3.0092,2.9046,2.9046,129938.0],["1992-10-05",2.9307,2.9307,2.7475,2.8522,443391.0],["1992-10-06",2.8784,2.9046,2.8261,2.8522,378844.0],["1992-10-07",2.8522,2.9046,2.8391,2.8915,27422.0],["1992-10-08",2.7999,2.8784,2.7999,2.8784,81000.0],["1992-10-09",2.7999,2.8784,2.7999,2.7999,56953.0],["1992-10-12",2.8522,2.8522,2.6167,2.6952,593578.0],["1992-10-13",2.669,2.6952,2.669,2.669,1752047.0],["1992-10-14",2.6952,2.7476,2.669,2.7476,288563.0],["1992-10-15",2.6952,2.7476,2.6952,2.7476,451406.0],["1992-10-16",2.7475,2.7475,2.6429,2.6429,1414969.0],["1992-10-19",2.7737,2.7999,2.7214,2.7737,1196016.0],["1992-10-20",2.7999,2.8784,2.7999,2.8522,949219.0],["1992-10-21",2.9046,2.9046,2.7606,2.8261,1354219.0],["1992-10-22",2.7737,2.8261,2.7737,2.8261,93656.0],["1992-10-23",2.8261,2.8261,2.6952,2.7476,717188.0],["1992-10-26",2.7476,2.7476,2.6952,2.6952,780891.0],["1992-10-27",2.7214,2.7214,2.6429,2.7214,208406.0],["1992-10-28",2.7214,2.7214,2.6952,2.7214,346781.0],["1992-10-29",2.7214,2.7737,2.6952,2.7737,496125.0],["1992-10-30",2.7999,2.8261,2.7475,2.8261,430734.0],["1992-11-02",2.8522,2.8522,2.7999,2.8261,254813.0],["1992-11-03",2.8522,2.8522,2.7737,2.8261,503297.0],["1992-11-04",2.8261,2.8261,2.7475,2.7868,240891.0],["1992-11-05",2.7475,2.8261,2.7475,2.8261,212203.0],["1992-11-06",2.7999,2.8522,2.7737,2.7737,252703.0],["1992-11-09",2.826,2.826,2.7737,2.7737,338344.0],["1992-11-10",2.7476,2.7999,2.7476,2.7476,153563.0],["1992-11-11",2.7475,2.8261,2.7475,2.8261,215578.0],["1992-11-12",2.8261,2.8261,2.7737,2.8261,298266.0],["1992-11-13",2.7737,2.8784,2.7737,2.8784,585984.0],["1992-11-16",2.8261,2.8784,2.8261,2.8784,154406.0],["1992-11-17",2.8784,2.8784,2.8261,2.8784,227813.0],["1992-11-18",2.8784,2.8784,2.8261,2.8784,752203.0],["1992-11-19",2.8784,2.8784,2.8261,2.8784,132469.0],["1992-11-20",2.8784,2.8784,2.8261,2.8784,1196016.0],["1992-11-23",2.8784,2.8784,2.8261,2.8784,187734.0],["1992-11-24",2.8784,2.8784,2.8261,2.8784,608766.0],["1992-11-25",2.8784,2.8784,2.8261,2.8261,576281.0],["1992-11-27",2.8784,2.8784,2.8261,2.8653,268313.0],["1992-11-30",2.8784,2.8784,2.8522,2.8653,896906.0],["1992-12-01",2.8261,2.8653,2.8261,2.8522,1339453.0],["1992-12-02",2.8522,2.8522,2.7737,2.7737,1345359.0],["1992-12-03",2.7999,2.7999,2.7475,2.7868,1151297.0],["1992-12-04",2.7475,2.826,2.7475,2.7737,421453.0],["1992-12-07",2.826,2.8522,2.7737,2.813,509625.0],["1992-12-08",2.8522,2.8784,2.7999,2.8522,334547.0],["1992-12-09",2.8784,2.9046,2.8261,2.8522,847125.0],["1992-12-10",2.9046,2.9046,2.8522,2.8784,222750.0],["1992-12-11",2.9046,2.9046,2.8522,2.9046,74672.0],["1992-12-14",2.9046,2.9307,2.8522,2.9307,284344.0],["1992-12-15",2.9307,2.9307,2.8522,2.9046,274641.0],["1992-12-16",2.8522,2.9046,2.8522,2.9046,173813.0],["1992-12-17",2.9307,3.0092,2.8784,2.9831,689766.0],["1992-12-18",3.0092,3.0616,2.9569,3.0092,268734.0],["1992-12-21",3.0354,3.0616,3.0092,3.0092,210938.0],["1992-12-22",3.0092,3.1139,3.0092,3.0877,528188.0],["1992-12-23",3.1139,3.1924,3.0877,3.1662,540422.0],["1992-12-24",3.1688,3.1688,3.0903,3.0903,146391.0],["1992-12-28",3.1427,3.1427,3.0641,3.0903,174234.0],["1992-12-29",3.1165,3.1165,3.0117,3.0641,499500.0],["1992-12-30",3.0641,3.1427,3.0117,3.0903,519328.0],["1992-12-31",3.0903,3.1688,3.0903,3.1688,111375.0],["1993-01-04",3.1165,3.1688,3.0903,3.0903,240891.0],["1993-01-05",3.0903,3.1688,3.0903,3.1165,214313.0],["1993-01-06",3.0903,3.1427,3.0117,3.0248,1163109.0],["1993-01-07",3.0117,3.0379,3.0117,3.0248,924328.0],["1993-01-08",3.0379,3.0379,2.9724,3.0117,231188.0],["1993-01-11",2.9593,3.0117,2.9331,2.9593,506672.0],["1993-01-12",2.9593,2.9593,2.8022,2.8808,1275750.0],["1993-01-13",2.8808,2.8808,2.776,2.8284,1649531.0],["1993-01-14",2.8022,2.8546,2.8022,2.8546,380531.0],["1993-01-15",2.8546,2.8546,2.7498,2.8022,765281.0],["1993-01-18",2.8022,2.8284,2.7498,2.8284,883828.0],["1993-01-19",2.8284,2.8284,2.776,2.8022,727313.0],["1993-01-20",2.776,2.9331,2.776,2.8808,1890000.0],["1993-01-21",2.8808,2.8808,2.8546,2.8808,2181516.0],["1993-01-22",2.8546,2.907,2.8546,2.907,376313.0],["1993-01-25",2.8808,2.9331,2.8546,2.9331,3150141.0],["1993-01-26",2.9593,2.9593,2.8808,2.9593,1767656.0],["1993-01-27",2.9331,2.9593,2.907,2.907,54844.0],["1993-01-28",2.907,2.9593,2.907,2.9593,294047.0],["1993-01-29",2.907,2.9593,2.907,2.9593,77203.0],["1993-02-01",2.9331,2.9855,2.9331,2.9855,496969.0],["1993-02-02",2.9855,2.9855,2.9331,2.9593,575859.0],["1993-02-03",2.9855,2.9855,2.9331,2.9855,525656.0],["1993-02-04",2.9331,2.9855,2.9331,2.9855,209250.0],["1993-02-05",2.9855,2.9855,2.9331,2.9331,162000.0],["1993-02-08",2.9462,2.9855,2.907,2.9593,672047.0],["1993-02-09",2.9593,3.0379,2.9331,2.9855,276328.0],["1993-02-10",3.0379,3.0903,2.9855,3.0379,346781.0],["1993-02-11",2.9855,3.0379,2.9855,2.9855,176344.0],["1993-02-12",3.0379,3.0379,2.8546,2.8677,464484.0],["1993-02-16",2.8808,2.8808,2.8284,2.8284,718453.0],["1993-02-17",2.8284,2.8284,2.7236,2.7236,1107000.0],["1993-02-18",2.8022,2.8284,2.7498,2.776,628172.0],["1993-02-19",2.776,2.8284,2.776,2.8284,859781.0],["1993-02-22",2.8284,2.8284,2.5665,2.5665,1685813.0],["1993-02-23",2.5927,2.6451,2.5927,2.6451,1503563.0],["1993-02-24",2.6451,2.6974,2.5927,2.6974,2192484.0],["1993-02-25",2.6974,2.7498,2.6451,2.7236,948375.0],["1993-02-26",2.7498,2.7498,2.6974,2.6974,828984.0],["1993-03-01",2.6974,2.7498,2.6974,2.7236,609609.0],["1993-03-02",2.6974,2.7498,2.6451,2.6451,640406.0],["1993-03-03",2.6974,2.7236,2.6451,2.6974,713813.0],["1993-03-04",2.7236,2.7236,2.6713,2.6713,48938.0],["1993-03-05",2.7236,2.7236,2.6713,2.6974,202922.0],["1993-03-08",2.6713,2.7236,2.6713,2.7236,898594.0],["1993-03-09",2.7236,2.776,2.6713,2.776,520172.0],["1993-03-10",2.776,2.8022,2.7236,2.8022,725625.0],["1993-03-11",2.776,2.907,2.7498,2.8939,1352953.0],["1993-03-12",2.907,2.907,2.8546,2.907,100828.0],["1993-03-15",2.8808,2.907,2.8546,2.8808,639563.0],["1993-03-16",2.8546,2.907,2.8546,2.907,1578656.0],["1993-03-17",2.907,2.9331,2.8546,2.8808,930234.0],["1993-03-18",2.9331,2.9331,2.8808,2.907,696938.0],["1993-03-19",2.9331,2.9855,2.8808,2.9855,641672.0],["1993-03-22",2.9855,2.9855,2.907,2.907,195750.0],["1993-03-23",2.9593,2.9724,2.9331,2.9593,1015875.0],["1993-03-24",2.9593,2.9593,2.9331,2.9331,453516.0],["1993-03-25",2.9593,2.9593,2.9331,2.9593,2007281.0],["1993-03-26",2.9882,2.9882,2.9357,2.9882,504141.0],["1993-03-29",2.9882,2.9882,2.9357,2.9357,433688.0],["1993-03-30",2.9357,2.9882,2.9357,2.9882,1467703.0],["1993-03-31",2.962,3.1192,2.962,3.1192,993094.0],["1993-04-01",3.1192,3.1192,3.0668,3.0799,636188.0],["1993-04-02",3.0406,3.093,2.9882,3.0144,264516.0],["1993-04-05",3.0406,3.0406,2.962,2.962,133313.0],["1993-04-06",2.9882,2.9882,2.8833,2.8833,246797.0],["1993-04-07",2.9357,2.9882,2.8833,2.9095,277172.0],["1993-04-08",2.9357,2.9357,2.7785,2.8309,680906.0],["1993-04-12",2.8047,2.8571,2.8047,2.844,272109.0],["1993-04-13",2.8047,2.8571,2.7523,2.7785,1090125.0],["1993-04-14",2.8309,2.8309,2.7785,2.7785,70875.0],["1993-04-15",2.7785,2.8571,2.7785,2.8571,132469.0],["1993-04-16",2.8571,2.8571,2.8309,2.8571,634922.0],["1993-04-19",2.8571,2.8702,2.8309,2.8309,143016.0],["1993-04-20",2.8571,2.9095,2.8571,2.8702,108844.0],["1993-04-21",2.8571,2.9357,2.8571,2.8833,271688.0],["1993-04-22",2.8833,2.9357,2.8571,2.9357,67500.0],["1993-04-23",2.8833,2.9357,2.8833,2.9357,145125.0],["1993-04-26",2.8833,2.9357,2.8833,2.8833,205875.0],["1993-04-27",2.9357,2.9882,2.9095,2.9751,108000.0],["1993-04-28",2.9357,2.9882,2.9357,2.9882,41344.0],["1993-04-29",2.9357,2.9882,2.9357,2.9357,518484.0],["1993-04-30",2.9357,3.0144,2.9357,3.0144,950906.0],["1993-05-03",3.0144,3.0406,2.9357,3.0144,592313.0],["1993-05-04",3.0406,3.1192,3.0406,3.0406,256078.0],["1993-05-05",3.0406,3.093,3.0406,3.093,163688.0],["1993-05-06",3.093,3.093,3.0406,3.0537,279281.0],["1993-05-07",3.0406,3.093,3.0406,3.0537,234563.0],["1993-05-10",3.0537,3.093,3.0406,3.093,505406.0],["1993-05-11",3.0668,3.1454,3.0668,3.1061,977063.0],["1993-05-12",3.1454,3.1454,3.0406,3.0406,174656.0],["1993-05-13",3.0406,3.0668,3.0144,3.0668,605391.0],["1993-05-14",3.0144,3.0406,2.9882,3.0406,71719.0],["1993-05-17",2.9882,3.0406,2.962,3.0144,72984.0],["1993-05-18",2.962,3.0144,2.962,2.9882,333281.0],["1993-05-19",2.962,3.0406,2.962,3.0144,677953.0],["1993-05-20",3.0668,3.0668,3.0144,3.0406,254391.0],["1993-05-21",3.0668,3.0668,2.9882,2.9882,279703.0],["1993-05-24",3.0406,3.0668,2.9882,3.0668,550969.0],["1993-05-25",3.0668,3.093,2.962,3.0144,125297.0],["1993-05-26",2.962,3.0144,2.962,2.962,352688.0],["1993-05-27",3.0144,3.0144,2.962,2.9882,119813.0],["1993-05-28",2.962,3.0144,2.962,3.0144,60328.0],["1993-06-01",2.962,3.0144,2.962,3.0144,154828.0],["1993-06-02",2.962,3.0144,2.962,3.0144,1960875.0],["1993-06-03",2.962,3.0144,2.962,3.0144,245953.0],["1993-06-04",2.962,3.0144,2.962,2.962,201656.0],["1993-06-07",3.0144,3.0144,2.962,2.962,95766.0],["1993-06-08",2.962,3.0144,2.8833,2.8833,526922.0],["1993-06-09",2.8833,2.9095,2.8833,2.9095,594000.0],["1993-06-10",2.8833,2.9095,2.8833,2.8964,599484.0],["1993-06-11",2.8833,2.9095,2.6736,2.6998,1308656.0],["1993-06-14",2.726,2.8309,2.726,2.8047,1593000.0],["1993-06-15",2.8309,2.8309,2.7785,2.8309,193641.0],["1993-06-16",2.7785,2.8309,2.7785,2.8309,292359.0],["1993-06-17",2.7785,2.8309,2.7785,2.8047,150188.0],["1993-06-18",2.8309,2.8833,2.7785,2.8309,864422.0],["1993-06-21",2.8833,2.9357,2.8047,2.9095,256500.0],["1993-06-22",2.8833,2.9357,2.8833,2.9226,144281.0],["1993-06-23",2.9357,2.9882,2.8833,2.962,464906.0],["1993-06-24",2.9357,2.9882,2.9357,2.9882,144703.0],["1993-06-25",2.9908,3.0957,2.9908,3.0826,399094.0],["1993-06-28",3.0695,3.1482,3.0695,3.0957,884250.0],["1993-06-29",3.1482,3.1482,3.017,3.0695,228234.0],["1993-06-30",3.0695,3.0695,2.9908,2.9908,175500.0],["1993-07-01",3.0433,3.0433,2.9908,3.0433,122344.0],["1993-07-02",2.9908,3.0433,2.7809,2.9121,749672.0],["1993-07-06",2.8596,2.9383,2.8596,2.9121,82688.0],["1993-07-07",2.8596,2.9121,2.8596,2.9121,144281.0],["1993-07-08",2.9121,2.9646,2.8596,2.9383,237938.0],["1993-07-09",2.9252,2.9383,2.8596,2.8858,202078.0],["1993-07-12",2.8596,2.9121,2.8596,2.8596,211359.0],["1993-07-13",2.9121,2.9646,2.8596,2.9383,557297.0],["1993-07-14",2.9646,2.9646,2.9121,2.9121,106313.0],["1993-07-15",2.9646,2.9646,2.9121,2.9383,161578.0],["1993-07-16",2.9121,2.9514,2.8596,2.8596,251016.0],["1993-07-19",2.8596,2.9121,2.8596,2.8727,331172.0],["1993-07-20",2.8596,2.9121,2.8596,2.8858,399938.0],["1993-07-21",2.9121,2.9646,2.9121,2.9514,175922.0],["1993-07-22",2.9646,2.9646,2.8858,2.899,170859.0],["1993-07-23",2.9383,2.9383,2.8858,2.8858,124031.0],["1993-07-26",2.8858,2.9646,2.8858,2.9383,1077469.0],["1993-07-27",2.9121,2.9646,2.9121,2.9646,165797.0],["1993-07-28",2.9646,3.0695,2.9646,3.0433,556875.0],["1993-07-29",3.017,3.1482,3.017,3.1482,448875.0],["1993-07-30",3.0957,3.1482,3.0957,3.122,854719.0],["1993-08-02",3.1482,3.1482,3.0433,3.0433,480516.0],["1993-08-03",3.0957,3.0957,3.017,3.0433,181828.0],["1993-08-04",2.9908,3.0433,2.9383,2.9908,530297.0],["1993-08-05",3.017,3.0695,2.9908,3.0695,552656.0],["1993-08-06",3.017,3.0695,3.017,3.0433,333281.0],["1993-08-09",3.0433,3.1744,3.0433,3.1482,352266.0],["1993-08-10",3.122,3.1744,3.122,3.122,829406.0],["1993-08-11",3.1744,3.1744,3.122,3.1744,464906.0],["1993-08-12",3.122,3.1744,3.122,3.122,147234.0],["1993-08-13",3.122,3.2269,3.122,3.2269,938672.0],["1993-08-16",3.1744,3.2269,3.1744,3.1744,138375.0],["1993-08-17",3.2269,3.2269,3.1744,3.1744,248063.0],["1993-08-18",3.1744,3.3581,3.1744,3.3581,852609.0],["1993-08-19",3.3581,3.5417,3.3581,3.5417,1057641.0],["1993-08-20",3.463,3.6729,3.463,3.6204,464906.0],["1993-08-23",3.5942,3.6204,3.5155,3.5155,502875.0],["1993-08-24",3.5155,3.568,3.463,3.5286,1533516.0],["1993-08-25",3.5155,3.568,3.5155,3.568,436641.0],["1993-08-26",3.5155,3.5942,3.5155,3.5942,208406.0],["1993-08-27",3.5155,3.5942,3.5155,3.5417,83953.0],["1993-08-30",3.5155,3.6729,3.5155,3.6204,996047.0],["1993-08-31",3.6204,3.8041,3.6204,3.7778,1406109.0],["1993-09-01",3.7778,3.7778,3.7254,3.7254,193641.0],["1993-09-02",3.7254,3.7778,3.7254,3.7254,290672.0],["1993-09-03",3.7778,4.014,3.7516,3.909,1116703.0],["1993-09-07",3.8303,3.8828,3.7778,3.7778,456469.0],["1993-09-08",3.7254,3.7778,3.7254,3.7516,253125.0],["1993-09-09",3.7516,3.7516,3.7254,3.7516,179719.0],["1993-09-10",3.7254,3.909,3.7254,3.8565,1200234.0],["1993-09-13",3.8565,3.9615,3.8565,3.909,842906.0],["1993-09-14",3.8828,3.9352,3.8041,3.8565,630281.0],["1993-09-15",3.8565,3.9352,3.8565,3.9352,392766.0],["1993-09-16",3.9352,3.9352,3.8565,3.8828,417656.0],["1993-09-17",3.8828,3.909,3.8303,3.8828,115594.0],["1993-09-20",3.909,3.909,3.8041,3.8565,257344.0],["1993-09-21",3.8565,3.8565,3.7778,3.8565,605813.0],["1993-09-22",3.8565,3.8828,3.8303,3.8828,470391.0],["1993-09-23",3.8828,3.8828,3.8303,3.8828,260719.0],["1993-09-24",3.8828,3.8828,3.8303,3.8828,597375.0],["1993-09-27",3.8854,3.8854,3.8198,3.8329,513422.0],["1993-09-28",3.8592,3.8592,3.7804,3.7804,256922.0],["1993-09-29",3.8329,3.8329,3.7804,3.8329,48516.0],["1993-09-30",3.8592,3.8592,3.7804,3.8592,219797.0],["1993-10-01",3.8592,3.8592,3.7804,3.7804,264938.0],["1993-10-04",3.8329,3.9117,3.7804,3.8592,382641.0],["1993-10-05",3.8592,3.9117,3.8592,3.9117,212625.0],["1993-10-06",3.8854,3.9117,3.8592,3.9117,458156.0],["1993-10-07",3.8592,3.9117,3.8592,3.9117,224016.0],["1993-10-08",3.8592,3.9117,3.7804,3.8329,343828.0],["1993-10-11",3.8329,3.8592,3.8066,3.8329,213047.0],["1993-10-12",3.9642,4.2529,3.9642,4.2004,2019094.0],["1993-10-13",4.2529,4.5942,4.2004,4.5417,3279234.0],["1993-10-14",4.5417,4.6467,4.4892,4.6205,1897594.0],["1993-10-15",4.6205,4.6467,4.6205,4.6467,1184625.0],["1993-10-18",4.5417,4.7255,4.5155,4.6861,1079578.0],["1993-10-19",4.673,4.8305,4.673,4.778,599063.0],["1993-10-20",4.778,4.8305,4.7255,4.778,515109.0],["1993-10-21",4.7255,4.778,4.6992,4.6992,389391.0],["1993-10-22",4.6992,4.8568,4.6467,4.6992,728156.0],["1993-10-25",4.6992,4.6992,4.6205,4.673,1037391.0],["1993-10-26",4.673,4.673,4.5155,4.568,1759641.0],["1993-10-27",4.5155,4.568,4.4892,4.4892,659813.0],["1993-10-28",4.5417,4.568,4.4892,4.568,1368984.0],["1993-10-29",4.5417,4.568,4.4892,4.5155,269578.0],["1993-11-01",4.5155,4.568,4.5155,4.568,649266.0],["1993-11-02",4.568,4.673,4.5417,4.673,458156.0],["1993-11-03",4.673,4.8042,4.6467,4.8042,278016.0],["1993-11-04",4.7255,4.778,4.673,4.673,369984.0],["1993-11-05",4.6467,4.7255,4.6205,4.673,299531.0],["1993-11-08",4.6467,4.8568,4.6467,4.8305,983813.0],["1993-11-09",4.883,4.9093,4.8305,4.8568,137109.0],["1993-11-10",4.8568,4.9618,4.8568,4.9618,477141.0],["1993-11-11",4.9093,5.0405,4.9093,4.9355,969891.0],["1993-11-12",4.9355,4.9355,4.8305,4.883,637031.0],["1993-11-15",4.8568,4.9093,4.8305,4.8305,646313.0],["1993-11-16",4.778,4.8568,4.778,4.8305,58219.0],["1993-11-17",4.778,4.8305,4.7255,4.778,293203.0],["1993-11-18",4.7255,4.778,4.7255,4.778,274641.0],["1993-11-19",4.7255,4.7649,4.6992,4.7255,147234.0],["1993-11-22",4.7124,4.7517,4.673,4.7255,203344.0],["1993-11-23",4.6992,4.7255,4.6467,4.6992,203344.0],["1993-11-24",4.6467,4.7255,4.6467,4.7255,105047.0],["1993-11-26",4.6992,4.7255,4.673,4.673,3797.0],["1993-11-29",4.673,4.7255,4.5942,4.5942,610875.0],["1993-11-30",4.5942,4.6467,4.5942,4.5942,403313.0],["1993-12-01",4.5942,4.6467,4.5942,4.5942,386016.0],["1993-12-02",4.5942,4.6467,4.568,4.568,240891.0],["1993-12-03",4.568,4.673,4.568,4.6336,754313.0],["1993-12-06",4.6205,4.673,4.6205,4.673,201656.0],["1993-12-07",4.6205,4.6467,4.5942,4.6074,218953.0],["1993-12-08",4.6467,4.6467,4.4367,4.4367,339188.0],["1993-12-09",4.5155,4.5155,4.4367,4.5155,338344.0],["1993-12-10",4.463,4.5155,4.463,4.5155,179297.0],["1993-12-13",4.4367,4.4892,4.4367,4.4892,119391.0],["1993-12-14",4.4892,4.5155,4.4367,4.4892,976641.0],["1993-12-15",4.4892,4.4892,4.4367,4.4498,307125.0],["1993-12-16",4.4892,4.6467,4.4367,4.6467,472078.0],["1993-12-17",4.673,4.673,4.6205,4.6205,156094.0],["1993-12-20",4.6205,4.673,4.6205,4.6205,210094.0],["1993-12-21",4.6205,4.8042,4.6205,4.7517,542109.0],["1993-12-22",4.8042,4.8568,4.7517,4.7517,294891.0],["1993-12-23",4.7517,4.883,4.7517,4.883,232453.0],["1993-12-27",4.8862,5.07,4.8599,5.0044,347203.0],["1993-12-28",5.0438,5.0438,4.9912,5.0175,124875.0],["1993-12-29",5.0175,5.0438,5.0175,5.0438,195750.0],["1993-12-30",5.0438,5.0438,4.9912,5.0438,436219.0],["1993-12-31",4.9912,5.0438,4.9387,4.9912,229078.0],["1994-01-03",4.9387,4.965,4.8073,4.8336,564891.0],["1994-01-04",4.8074,4.8862,4.8074,4.8074,646734.0],["1994-01-05",4.8073,4.8599,4.7285,4.7811,230344.0],["1994-01-06",4.7811,4.8336,4.7811,4.8074,227813.0],["1994-01-07",4.8074,4.8074,4.7285,4.8074,394875.0],["1994-01-10",4.7548,4.8336,4.7548,4.7811,189422.0],["1994-01-11",4.8336,4.8336,4.7811,4.7811,144281.0],["1994-01-12",4.7811,4.8336,4.7548,4.7548,213891.0],["1994-01-13",4.7285,4.7811,4.7285,4.7811,97453.0],["1994-01-14",4.7285,4.7811,4.6235,4.6235,313875.0],["1994-01-17",4.676,4.676,4.6235,4.6366,175922.0],["1994-01-18",4.6366,4.6497,4.6235,4.6235,305438.0],["1994-01-19",4.6497,4.676,4.6235,4.6235,836578.0],["1994-01-20",4.6497,4.6497,4.6235,4.6235,242156.0],["1994-01-21",4.6235,4.6497,4.5184,4.5184,425672.0],["1994-01-24",4.5184,4.5709,4.3608,4.3739,1153406.0],["1994-01-25",4.4396,4.5447,4.4133,4.4921,1496391.0],["1994-01-26",4.4658,4.5315,4.4396,4.5184,704953.0],["1994-01-27",4.5447,4.5972,4.5184,4.5841,665719.0],["1994-01-28",4.5972,4.5972,4.5184,4.5184,224016.0],["1994-01-31",4.5709,4.6235,4.5184,4.6103,758953.0],["1994-02-01",4.5709,4.6235,4.5184,4.5709,163688.0],["1994-02-02",4.5184,4.6235,4.5184,4.6235,1148766.0],["1994-02-03",4.6235,4.7548,4.5447,4.7548,437906.0],["1994-02-04",4.7548,4.7548,4.676,4.676,115172.0],["1994-02-07",4.6629,4.7548,4.6235,4.676,372516.0],["1994-02-08",4.7285,4.7548,4.676,4.7548,137109.0],["1994-02-09",4.7548,4.8599,4.7417,4.8599,370406.0],["1994-02-10",4.8074,4.9387,4.8074,4.9124,495703.0],["1994-02-11",4.8862,4.9124,4.8599,4.8862,633656.0],["1994-02-14",4.8862,4.9387,4.8599,4.9387,372516.0],["1994-02-15",4.8599,4.9912,4.8599,4.965,283500.0],["1994-02-16",4.9912,5.0438,4.965,5.0306,363656.0],["1994-02-17",5.0438,5.0438,4.9387,4.9387,355641.0],["1994-02-18",4.965,4.9912,4.9387,4.9912,223594.0],["1994-02-22",4.9912,5.0175,4.9124,5.0044,457313.0],["1994-02-23",4.9912,5.1226,4.9912,5.1095,614250.0],["1994-02-24",5.0963,5.1226,5.0438,5.1226,367875.0],["1994-02-25",5.07,5.1226,5.07,5.0963,59063.0],["1994-02-28",5.0832,5.1226,5.07,5.07,914625.0],["1994-03-01",5.1226,5.1751,5.07,5.1489,542109.0],["1994-03-02",5.0963,5.2014,5.07,5.2014,1211203.0],["1994-03-03",5.1226,5.3196,5.1226,5.3065,1247063.0],["1994-03-04",5.2539,5.3327,5.2539,5.3065,871172.0],["1994-03-07",5.3065,5.3327,5.2802,5.3327,845438.0],["1994-03-08",5.3065,5.3327,5.1226,5.2014,589781.0],["1994-03-09",5.1751,5.2014,5.1751,5.1883,81422.0],["1994-03-10",5.2014,5.2014,5.0963,5.1357,662344.0],["1994-03-11",5.0963,5.1751,5.0963,5.1357,378422.0],["1994-03-14",5.1489,5.2277,5.0963,5.1751,546750.0],["1994-03-15",5.1751,5.2802,5.1751,5.2408,265781.0],["1994-03-16",5.2802,5.2802,5.1489,5.2277,1665141.0],["1994-03-17",5.2014,5.2539,5.2014,5.2408,335391.0],["1994-03-18",5.2539,5.2539,5.2277,5.2539,308813.0],["1994-03-21",5.2277,5.2539,5.0438,5.0963,398672.0],["1994-03-22",5.0963,5.1226,5.0438,5.0963,262828.0],["1994-03-23",5.0963,5.1226,5.0832,5.1226,167063.0],["1994-03-24",5.1226,5.1226,5.07,5.1226,194063.0],["1994-03-25",5.07,5.1226,5.07,5.1226,567422.0],["1994-03-28",5.07,5.1226,4.9912,5.0175,410484.0],["1994-03-29",5.0438,5.0438,4.9912,5.0044,756844.0],["1994-03-30",4.9912,5.0175,4.9387,4.9387,342563.0],["1994-03-31",4.9387,4.9518,4.7285,4.8336,578391.0],["1994-04-04",4.7285,4.8073,4.7285,4.7811,516375.0],["1994-04-05",4.8368,4.9682,4.7842,4.942,491063.0],["1994-04-06",4.9945,5.0208,4.9682,4.9682,242156.0],["1994-04-07",4.9945,5.1523,4.9682,5.1523,251016.0],["1994-04-08",5.1523,5.1523,5.0471,5.0734,137531.0],["1994-04-11",5.0471,5.126,5.0471,5.0734,43875.0],["1994-04-12",5.126,5.126,5.0471,5.0471,315563.0],["1994-04-13",5.0471,5.0602,4.9682,5.0208,340875.0],["1994-04-14",4.9682,5.0471,4.9682,4.9945,161156.0],["1994-04-15",5.0471,5.0734,4.8631,4.9157,635344.0],["1994-04-18",4.8631,4.8894,4.7317,4.8105,537891.0],["1994-04-19",4.7579,4.9682,4.7579,4.8894,451406.0],["1994-04-20",4.9682,4.9945,4.9157,4.9157,249328.0],["1994-04-21",4.9157,4.9945,4.9157,4.9682,904078.0],["1994-04-22",4.9157,4.9682,4.8631,4.8631,523125.0],["1994-04-25",4.8631,4.8631,4.7317,4.7842,1064391.0],["1994-04-26",4.7842,4.8368,4.7054,4.7317,434109.0],["1994-04-28",4.6791,4.7317,4.5739,4.6265,597797.0],["1994-04-29",4.5739,4.6265,4.4688,4.5214,661500.0],["1994-05-02",4.5739,4.7317,4.5477,4.6791,1147922.0],["1994-05-03",4.7579,4.9945,4.7317,4.942,1701422.0],["1994-05-04",5.0208,5.0997,4.9945,5.0865,491063.0],["1994-05-05",5.0997,5.0997,4.9945,5.0011,772875.0],["1994-05-06",4.9682,4.9945,4.8105,4.8368,418500.0],["1994-05-09",4.8105,4.8368,4.7579,4.8368,355641.0],["1994-05-10",4.8368,4.942,4.8368,4.8631,150609.0],["1994-05-11",4.9157,4.9945,4.9157,4.942,355641.0],["1994-05-12",4.942,4.9682,4.9157,4.9157,226125.0],["1994-05-13",4.942,4.942,4.8894,4.942,110953.0],["1994-05-16",4.8894,4.942,4.8894,4.9157,35016.0],["1994-05-17",4.942,5.0208,4.8894,5.0077,145547.0],["1994-05-18",5.0208,5.0471,4.9945,5.0471,277594.0],["1994-05-19",4.9945,5.0471,4.942,4.9945,250594.0],["1994-05-20",4.942,4.9945,4.942,4.9682,81000.0],["1994-05-23",4.9945,4.9945,4.8631,4.9091,376313.0],["1994-05-24",4.8631,4.942,4.8631,4.942,379688.0],["1994-05-25",4.8894,4.9682,4.8894,4.942,221906.0],["1994-05-26",4.9682,4.9682,4.8894,4.9157,264938.0],["1994-05-27",4.8631,4.9157,4.8631,4.9157,215578.0],["1994-05-31",4.9157,5.0734,4.8894,5.0274,729422.0],["1994-06-01",5.0208,5.0997,5.0208,5.0997,294469.0],["1994-06-02",5.0997,5.3888,5.0602,5.2837,1833469.0],["1994-06-03",5.2574,5.4151,5.2574,5.3494,1063969.0],["1994-06-06",5.3363,5.4414,5.3363,5.3625,396563.0],["1994-06-07",5.31,5.3363,5.2048,5.2311,510891.0],["1994-06-08",5.2048,5.2837,5.126,5.126,281813.0],["1994-06-09",5.126,5.1523,4.9945,5.0471,632813.0],["1994-06-10",5.0471,5.0997,5.0208,5.0997,577547.0],["1994-06-13",5.0997,5.2311,5.0865,5.1917,710438.0],["1994-06-14",5.1785,5.3363,5.1785,5.2968,598219.0],["1994-06-15",5.31,5.31,5.126,5.126,451828.0],["1994-06-16",5.126,5.1785,5.126,5.1785,1024313.0],["1994-06-17",5.1523,5.1785,5.0997,5.126,623109.0],["1994-06-20",5.1523,5.1588,5.0997,5.1523,320203.0],["1994-06-21",5.0997,5.1523,5.0997,5.1523,507516.0],["1994-06-22",5.1523,5.1523,5.0997,5.1523,453094.0],["1994-06-23",5.1523,5.1523,5.0471,5.0471,593156.0],["1994-06-24",5.0208,5.0734,5.0208,5.0208,162000.0],["1994-06-27",5.0248,5.0774,5.0248,5.0511,57797.0],["1994-06-28",5.0774,5.1564,5.0511,5.1037,321469.0],["1994-06-29",5.1564,5.209,5.1564,5.1827,883828.0],["1994-06-30",5.209,5.209,5.1037,5.1564,515109.0],["1994-07-01",5.1629,5.2287,5.0314,5.0314,389813.0],["1994-07-05",5.0643,5.0972,5.0478,5.0643,254813.0],["1994-07-06",5.0643,5.1629,5.0314,5.1629,536963.0],["1994-07-07",5.13,5.1958,5.13,5.1794,200138.0],["1994-07-08",5.0972,5.3274,5.0972,5.2945,1320975.0],["1994-07-11",5.3602,5.6233,5.3274,5.3931,2286225.0],["1994-07-12",5.3931,5.426,5.2287,5.426,631800.0],["1994-07-13",5.426,5.426,5.2945,5.2945,488700.0],["1994-07-14",5.2616,5.2616,5.0972,5.1958,1043888.0],["1994-07-15",5.1629,5.1794,5.0972,5.1629,620325.0],["1994-07-18",5.0972,5.1629,5.0972,5.1629,447863.0],["1994-07-19",5.13,5.1629,4.9985,5.0314,436388.0],["1994-07-20",5.0314,5.0972,4.9985,5.0643,420188.0],["1994-07-21",4.9985,5.0314,4.867,4.867,390488.0],["1994-07-22",4.867,4.8834,4.8012,4.8176,211950.0],["1994-07-25",4.8012,4.9327,4.8012,4.9327,303413.0],["1994-07-26",4.9327,5.0314,4.8012,4.9656,1155263.0],["1994-07-27",5.0314,5.0972,4.9327,5.0314,2261925.0],["1994-07-28",5.0972,5.0972,5.0314,5.0478,378338.0],["1994-07-29",5.0478,5.0972,5.0314,5.0704,1400625.0],["1994-08-01",5.0314,5.0972,5.0314,5.0314,545738.0],["1994-08-02",5.0972,5.0972,4.9985,5.0478,591300.0],["1994-08-03",5.0643,5.0643,5.0314,5.0478,1058738.0],["1994-08-04",5.0643,5.0643,4.9985,5.0643,76613.0],["1994-08-05",4.9985,5.0314,4.9656,4.9985,114413.0],["1994-08-08",5.0314,5.0314,4.9656,5.0314,245700.0],["1994-08-09",4.9985,5.0314,4.9985,5.0149,231188.0],["1994-08-10",5.0067,5.0972,4.9985,5.0643,840038.0],["1994-08-11",5.0972,5.0972,5.0314,5.0643,299700.0],["1994-08-12",5.0972,5.0972,5.0314,5.0972,319275.0],["1994-08-15",5.0314,5.0972,5.0314,5.0972,133313.0],["1994-08-16",5.0314,5.0972,5.0314,5.0972,97875.0],["1994-08-17",4.9985,5.0972,4.9656,5.0807,405675.0],["1994-08-18",5.0972,5.0972,5.0314,5.0807,409725.0],["1994-08-19",5.0643,5.0972,4.9985,5.0643,187988.0],["1994-08-22",4.9985,5.0643,4.9327,4.9492,604800.0],["1994-08-23",4.9985,5.0972,4.9656,5.0314,250763.0],["1994-08-24",5.0972,5.0972,5.0314,5.0643,240300.0],["1994-08-25",5.0314,5.13,5.0314,5.0314,310163.0],["1994-08-26",5.0972,5.1629,5.0643,5.0972,327713.0],["1994-08-29",5.1629,5.1629,5.0972,5.1465,212963.0],["1994-08-30",5.1629,5.1629,5.0972,5.1383,227138.0],["1994-08-31",5.0972,5.1629,5.0972,5.0972,120488.0],["1994-09-01",5.0972,5.1629,5.0972,5.1301,91125.0],["1994-09-02",5.1629,5.1629,5.0972,5.0972,42188.0],["1994-09-06",5.0972,5.0972,5.0314,5.0643,124875.0],["1994-09-07",5.0643,5.0643,5.0643,5.0643,0.0],["1994-09-08",5.1136,5.2451,5.1136,5.2451,70875.0],["1994-09-09",5.2451,5.2451,5.1958,5.2451,79650.0],["1994-09-12",5.2123,5.2451,5.2123,5.2451,29363.0],["1994-09-13",5.2616,5.3274,5.2616,5.3274,105638.0],["1994-09-14",5.3274,5.3274,5.2451,5.278,153563.0],["1994-09-15",5.278,5.278,5.1629,5.1629,160988.0],["1994-09-16",5.1794,5.1794,5.13,5.1465,281813.0],["1994-09-19",5.1465,5.1629,5.0972,5.1301,822488.0],["1994-09-20",5.1629,5.2616,5.1465,5.2616,7467863.0],["1994-09-21",5.3274,5.3438,5.2451,5.3438,1174500.0],["1994-09-22",5.3274,5.4425,5.2945,5.2945,646988.0],["1994-09-23",5.2616,5.3931,5.2616,5.3931,555863.0],["1994-09-26",5.3477,5.3477,5.2984,5.3477,221738.0],["1994-09-27",5.3477,5.5452,5.3148,5.5452,477900.0],["1994-09-28",5.5287,5.5452,5.4958,5.5123,362475.0],["1994-09-29",5.4794,5.5287,5.4135,5.4464,433688.0],["1994-09-30",5.4135,5.5123,5.4135,5.5123,173138.0],["1994-10-03",5.5123,5.5123,5.4135,5.4629,221738.0],["1994-10-04",5.4629,5.4793,5.3806,5.4135,359438.0],["1994-10-05",5.43,5.5945,5.2983,5.5616,594000.0],["1994-10-06",5.5616,5.6768,5.5616,5.6768,340538.0],["1994-10-07",5.6603,5.7262,5.6439,5.6603,432675.0],["1994-10-10",5.6603,5.6933,5.6439,5.6768,107663.0],["1994-10-11",5.7262,5.8249,5.7262,5.8249,412425.0],["1994-10-12",5.792,5.9236,5.7262,5.7426,424575.0],["1994-10-13",5.7262,5.7755,5.6439,5.6439,266625.0],["1994-10-14",5.6603,5.8743,5.6439,5.8249,871425.0],["1994-10-17",5.792,5.8907,5.7591,5.8907,251775.0],["1994-10-18",5.9236,6.0223,5.9236,5.973,269663.0],["1994-10-19",5.973,5.9894,5.9072,5.9894,213300.0],["1994-10-20",5.973,6.0223,5.973,6.0059,236588.0],["1994-10-21",6.0059,6.0059,5.9236,5.9236,240638.0],["1994-10-24",5.8907,5.8907,5.7262,5.7591,428625.0],["1994-10-25",5.7426,5.8413,5.7426,5.8249,254475.0],["1994-10-26",5.8249,6.0059,5.8249,5.973,2301075.0],["1994-10-27",5.973,6.0059,5.9072,6.0059,499838.0],["1994-10-28",6.0059,6.0717,6.0059,6.0388,321975.0],["1994-10-31",6.0717,6.1704,6.0717,6.154,372938.0],["1994-11-01",6.154,6.154,6.0223,6.0882,339188.0],["1994-11-02",6.0882,6.0882,5.9894,6.0059,293625.0],["1994-11-03",6.0059,6.0553,6.0059,6.0388,144450.0],["1994-11-04",6.0553,6.1211,6.0553,6.0553,406350.0],["1994-11-07",6.0717,6.154,6.0553,6.1375,352688.0],["1994-11-08",6.1046,6.1046,6.0223,6.0223,208913.0],["1994-11-09",6.0388,6.0388,5.9401,5.9565,90113.0],["1994-11-10",5.9894,6.0059,5.9565,5.9565,275400.0],["1994-11-11",5.9565,5.9894,5.9401,5.973,147150.0],["1994-11-14",5.9401,5.9894,5.9401,5.9401,329063.0],["1994-11-15",5.9565,5.973,5.9565,5.973,213300.0],["1994-11-16",5.9401,5.973,5.8907,5.973,284513.0],["1994-11-17",5.973,6.1375,5.973,6.1375,268313.0],["1994-11-18",6.2198,6.3514,6.1704,6.3514,855563.0],["1994-11-21",6.3021,6.3021,6.0882,6.0882,409050.0],["1994-11-22",6.0553,6.0553,5.6933,5.7097,724950.0],["1994-11-23",5.7097,5.8249,5.6274,5.8249,637875.0],["1994-11-25",5.792,5.8249,5.792,5.792,13163.0],["1994-11-28",5.792,5.792,5.7755,5.7755,268650.0],["1994-11-29",5.792,5.8578,5.7755,5.8578,256500.0],["1994-11-30",5.8743,6.0224,5.8743,5.9894,76613.0],["1994-12-01",5.9894,6.0059,5.8743,5.8743,172463.0],["1994-12-02",5.8743,5.9072,5.8743,5.8743,180225.0],["1994-12-05",5.9072,5.9894,5.8743,5.9236,333788.0],["1994-12-06",5.9565,6.0059,5.9565,6.0059,341888.0],["1994-12-07",5.9894,6.0553,5.973,6.0553,576788.0],["1994-12-08",6.0553,6.154,5.8743,5.9072,540338.0],["1994-12-09",5.8743,5.8743,5.6439,5.6768,678713.0],["1994-12-12",5.6439,5.6439,5.5123,5.5616,428963.0],["1994-12-13",5.5945,5.5945,5.5616,5.5945,188663.0],["1994-12-14",5.5945,5.792,5.5781,5.7426,505913.0],["1994-12-15",5.7426,5.792,5.7097,5.7262,153225.0],["1994-12-16",5.6439,5.6604,5.5452,5.611,233213.0],["1994-12-19",5.611,5.6274,5.5945,5.6274,215325.0],["1994-12-20",5.611,5.8249,5.611,5.7755,239288.0],["1994-12-21",5.7591,5.792,5.7097,5.7591,267975.0],["1994-12-22",5.7426,5.792,5.7426,5.7755,181238.0],["1994-12-23",5.763,5.8618,5.7466,5.7795,96863.0],["1994-12-27",5.7795,5.8453,5.763,5.8124,45900.0],["1994-12-28",5.8124,6.0923,5.8124,6.0429,360450.0],["1994-12-29",6.0429,6.0594,5.9441,6.0594,195413.0],["1994-12-30",6.0594,6.1088,6.0265,6.1088,124538.0],["1995-01-03",6.1417,6.1417,5.9277,5.9441,237263.0],["1995-01-04",5.9771,6.0265,5.8947,5.9771,160988.0],["1995-01-05",5.9935,6.1088,5.9771,6.0429,126563.0],["1995-01-06",6.0429,6.0594,5.8618,5.8618,141075.0],["1995-01-09",5.8618,5.9112,5.8618,5.9112,25313.0],["1995-01-10",5.9441,5.9606,5.8783,5.8783,206888.0],["1995-01-11",5.8783,5.8783,5.763,5.8289,174150.0],["1995-01-12",5.8289,5.9277,5.8289,5.9277,281475.0],["1995-01-13",5.9606,5.9606,5.8618,5.9112,119475.0],["1995-01-16",5.8947,5.9277,5.8783,5.9277,117788.0],["1995-01-17",5.9277,5.9606,5.8783,5.9606,230513.0],["1995-01-18",5.9441,6.0759,5.9441,6.01,178200.0],["1995-01-19",5.9771,5.9935,5.8783,5.8783,230175.0],["1995-01-20",5.9112,5.9112,5.8453,5.8618,93488.0],["1995-01-23",5.8618,5.9771,5.8453,5.9606,155250.0],["1995-01-24",5.9606,6.0923,5.9606,6.0759,753975.0],["1995-01-25",6.0594,6.1417,6.0594,6.1253,319613.0],["1995-01-26",6.0923,6.0923,6.0429,6.0594,403650.0],["1995-01-27",6.0923,6.1088,6.0594,6.0594,90450.0],["1995-01-30",6.0923,6.1088,6.0594,6.0923,121163.0],["1995-01-31",6.0923,6.1253,6.0759,6.0759,250425.0],["1995-02-01",6.1088,6.1747,6.0923,6.1253,235913.0],["1995-02-02",6.1582,6.2735,6.1582,6.2241,359100.0],["1995-02-03",6.2241,6.4052,6.2241,6.3393,729338.0],["1995-02-06",6.3723,6.4381,6.3393,6.4216,98213.0],["1995-02-07",6.4216,6.5698,6.3723,6.5534,226125.0],["1995-02-08",6.5369,6.5534,6.3887,6.3887,251775.0],["1995-02-09",6.4052,6.4381,6.3887,6.4381,285525.0],["1995-02-10",6.4381,6.4381,6.3887,6.4052,79650.0],["1995-02-13",6.4216,6.4216,6.3723,6.3887,58388.0],["1995-02-14",6.4217,6.5204,6.4217,6.5204,205538.0],["1995-02-15",6.5204,6.5863,6.4875,6.5204,511988.0],["1995-02-16",6.5204,6.7016,6.504,6.7016,609188.0],["1995-02-17",6.7016,6.7016,6.5534,6.5863,242325.0],["1995-02-21",6.5863,6.5863,6.5534,6.5863,109688.0],["1995-02-22",6.5863,6.6192,6.5863,6.6028,121163.0],["1995-02-23",6.6028,6.6357,6.5204,6.5698,694238.0],["1995-02-24",6.5698,6.5698,6.504,6.504,348638.0],["1995-02-27",6.504,6.504,6.3887,6.4216,164025.0],["1995-02-28",6.4217,6.5204,6.3887,6.5204,258525.0],["1995-03-01",6.5204,6.6192,6.5204,6.5863,284175.0],["1995-03-02",6.5863,6.6522,6.5863,6.6357,257513.0],["1995-03-03",6.6357,6.6357,6.5863,6.5863,39150.0],["1995-03-06",6.5534,6.5534,6.4546,6.5204,180563.0],["1995-03-07",6.4875,6.5204,6.4875,6.504,86400.0],["1995-03-08",6.5369,6.5369,6.504,6.504,244013.0],["1995-03-09",6.504,6.504,6.4216,6.4381,60413.0],["1995-03-10",6.4381,6.4875,6.4381,6.4875,135338.0],["1995-03-13",6.4546,6.504,6.4546,6.504,72563.0],["1995-03-14",6.5204,6.6357,6.5204,6.6192,191363.0],["1995-03-15",6.5863,6.5863,6.5369,6.5863,312525.0],["1995-03-16",6.5863,6.5863,6.5369,6.5534,273375.0],["1995-03-17",6.5534,6.6357,6.5534,6.6192,207225.0],["1995-03-20",6.6357,6.7016,6.5698,6.5698,228488.0],["1995-03-21",6.6192,6.6192,6.5369,6.5369,639900.0],["1995-03-22",6.5534,6.5534,6.4546,6.4546,199463.0],["1995-03-23",6.471,6.471,6.3229,6.3229,281813.0],["1995-03-24",6.3229,6.3393,6.1747,6.3229,583200.0],["1995-03-27",6.2939,6.3103,6.2774,6.2939,385763.0],["1995-03-28",6.2939,6.2939,6.2609,6.2774,199125.0],["1995-03-29",6.2774,6.2774,6.2115,6.228,51975.0],["1995-03-30",6.228,6.3268,6.1456,6.3268,396563.0],["1995-03-31",6.2939,6.3268,6.2444,6.2774,498825.0],["1995-04-03",6.2444,6.3103,6.195,6.2115,747225.0],["1995-04-04",6.195,6.195,5.9149,5.9479,1341225.0],["1995-04-05",5.9479,6.1621,5.9479,6.1126,871088.0],["1995-04-06",6.162,6.195,6.0632,6.0632,311513.0],["1995-04-07",6.0797,6.1456,6.0797,6.1456,171450.0],["1995-04-10",6.1291,6.228,6.1291,6.2115,86738.0],["1995-04-11",6.228,6.2939,6.195,6.2609,890325.0],["1995-04-12",6.2609,6.2774,6.228,6.2609,729000.0],["1995-04-13",6.2609,6.2609,6.195,6.195,155588.0],["1995-04-17",6.1785,6.2115,6.1785,6.1785,503550.0],["1995-04-18",6.162,6.162,5.9643,6.0302,383738.0],["1995-04-19",6.0467,6.0632,5.9149,5.9479,106988.0],["1995-04-20",5.9479,6.0632,5.8984,5.9973,224438.0],["1995-04-21",6.0302,6.2444,5.9643,6.2444,384075.0],["1995-04-24",6.195,6.2115,6.1456,6.195,515363.0],["1995-04-25",6.1785,6.228,6.1785,6.195,318938.0],["1995-04-26",6.2115,6.2115,6.1291,6.1785,148500.0],["1995-04-27",6.1785,6.1785,6.1126,6.1126,160988.0],["1995-04-28",6.0961,6.0961,6.0467,6.0797,334463.0],["1995-05-01",6.0797,6.162,6.0467,6.162,310838.0],["1995-05-02",6.1456,6.1785,6.1456,6.162,502875.0],["1995-05-03",6.1456,6.162,6.1126,6.1291,341213.0],["1995-05-04",6.1291,6.1456,6.0961,6.1126,147825.0],["1995-05-05",6.1126,6.1291,6.0467,6.0632,329738.0],["1995-05-08",6.0467,6.0467,5.9808,5.9808,224775.0],["1995-05-09",5.9808,5.9808,5.8655,5.8655,615600.0],["1995-05-10",5.8984,5.9643,5.8984,5.9149,913613.0],["1995-05-11",5.9314,5.9314,5.816,5.9149,765450.0],["1995-05-12",5.8984,5.9314,5.7007,5.7007,261900.0],["1995-05-15",5.7337,5.7996,5.6019,5.6513,1299038.0],["1995-05-16",5.6842,5.7172,5.5524,5.7007,2261588.0],["1995-05-17",5.7007,5.7172,5.6019,5.7172,1177875.0],["1995-05-18",5.6842,5.882,5.6842,5.7996,1228163.0],["1995-05-19",5.7666,5.7666,5.6678,5.7172,399938.0],["1995-05-22",5.7172,5.7172,5.4701,5.5689,608513.0],["1995-05-23",5.6019,5.8984,5.6019,5.882,1304100.0],["1995-05-24",5.8655,5.9314,5.8325,5.9314,153225.0],["1995-05-25",5.9973,6.0302,5.9643,6.0138,179888.0],["1995-05-26",5.9808,6.0797,5.9808,6.0467,398250.0],["1995-05-30",6.0632,6.0632,6.0302,6.0632,227475.0],["1995-05-31",6.0632,6.0632,5.9479,6.0138,273038.0],["1995-06-01",6.0138,6.0302,5.9314,5.9314,310163.0],["1995-06-02",5.9314,5.9808,5.9314,5.9314,73238.0],["1995-06-05",5.9643,5.9808,5.9314,5.9479,123188.0],["1995-06-06",5.9479,5.9479,5.882,5.882,148838.0],["1995-06-07",5.882,5.8984,5.8325,5.8325,257513.0],["1995-06-08",5.8325,5.849,5.7337,5.7666,376313.0],["1995-06-09",5.7831,5.7831,5.7172,5.7831,207900.0],["1995-06-12",5.816,5.816,5.7007,5.7007,346950.0],["1995-06-13",5.7337,5.7501,5.6348,5.6678,280125.0],["1995-06-14",5.6842,5.7007,5.6513,5.6678,845438.0],["1995-06-15",5.6678,5.7172,5.6513,5.6513,913950.0],["1995-06-16",5.6513,5.849,5.6513,5.849,526163.0],["1995-06-19",5.8161,5.9973,5.8161,5.9808,278775.0],["1995-06-20",5.9973,6.1291,5.9973,6.1291,1019925.0],["1995-06-21",6.1291,6.1456,6.0961,6.1456,342225.0],["1995-06-22",6.1291,6.1785,6.1291,6.1785,287550.0],["1995-06-23",6.1785,6.2115,6.162,6.2115,123525.0],["1995-06-26",6.1785,6.195,6.1456,6.1785,128925.0],["1995-06-27",6.1785,6.2279,6.162,6.162,297675.0],["1995-06-28",6.133,6.199,6.1165,6.199,369225.0],["1995-06-29",6.199,6.232,6.1495,6.1825,51300.0],["1995-06-30",6.166,6.3144,6.166,6.2319,433688.0],["1995-07-03",6.2484,6.2979,6.2484,6.2649,34425.0],["1995-07-05",6.232,6.2979,6.199,6.199,361800.0],["1995-07-06",6.2155,6.2155,6.1495,6.2155,341213.0],["1995-07-07",6.2155,6.2484,6.166,6.1825,305100.0],["1995-07-10",6.1495,6.1495,5.9847,5.9847,125888.0],["1995-07-11",6.0176,6.0671,5.9847,5.9847,654750.0],["1995-07-12",6.0011,6.0176,5.9682,5.9847,168075.0],["1995-07-13",5.9764,6.0176,5.9682,5.9682,121500.0],["1995-07-14",5.9022,5.9187,5.8692,5.9022,278438.0],["1995-07-17",5.9187,5.9517,5.9022,5.9022,747563.0],["1995-07-18",5.9022,5.9352,5.8692,5.9022,326025.0],["1995-07-19",5.8363,5.8857,5.8198,5.8198,765450.0],["1995-07-20",5.8363,5.8363,5.7538,5.7703,785700.0],["1995-07-21",5.7374,5.8857,5.7374,5.8857,1089788.0],["1995-07-24",5.9187,5.9187,5.8692,5.8692,476213.0],["1995-07-25",5.8363,5.8363,5.7703,5.7868,705375.0],["1995-07-26",6.0671,6.3309,6.0176,6.3144,1597388.0],["1995-07-27",6.3309,6.4628,6.3309,6.3968,488025.0],["1995-07-28",6.3968,6.5287,6.3968,6.5287,311175.0],["1995-07-31",6.5122,6.7266,6.5122,6.6936,646650.0],["1995-08-01",6.6771,6.6936,6.6606,6.6771,374963.0],["1995-08-02",6.6606,6.7595,6.6606,6.7265,355050.0],["1995-08-03",6.6936,6.7265,6.6441,6.7265,164025.0],["1995-08-04",6.7265,6.809,6.7265,6.7925,146138.0],["1995-08-07",6.809,6.809,6.7265,6.7265,112050.0],["1995-08-08",6.7265,6.7595,6.6936,6.7265,322313.0],["1995-08-09",6.7595,6.8255,6.743,6.8255,206550.0],["1995-08-10",6.8255,6.8914,6.8255,6.8914,351338.0],["1995-08-11",6.8749,6.8914,6.8749,6.8914,138375.0],["1995-08-14",6.8914,6.9739,6.8914,6.9739,133988.0],["1995-08-15",6.9574,7.0398,6.9574,6.9574,614250.0],["1995-08-16",6.9244,7.0233,6.9244,7.0233,362138.0],["1995-08-17",7.0233,7.2706,7.0233,7.2541,367538.0],["1995-08-18",7.1717,7.2376,7.0893,7.2047,298350.0],["1995-08-21",7.2211,7.2871,7.2211,7.2376,766463.0],["1995-08-22",7.2376,7.2376,7.1882,7.2047,140738.0],["1995-08-23",7.2211,7.2376,7.1882,7.2376,74925.0],["1995-08-24",7.2211,7.2376,7.1717,7.2047,182925.0],["1995-08-25",7.2047,7.2541,7.1882,7.2541,421538.0],["1995-08-28",7.2376,7.2376,7.0068,7.1222,772538.0],["1995-08-29",7.1057,7.1222,7.0233,7.0398,606488.0],["1995-08-30",7.0563,7.0563,7.0233,7.0563,425588.0],["1995-08-31",7.0563,7.0563,7.0233,7.0563,62100.0],["1995-09-01",7.0233,7.0563,6.9903,7.0233,400613.0],["1995-09-05",6.9903,7.0563,6.9739,7.0398,400275.0],["1995-09-06",7.0068,7.0068,6.9738,6.9903,503550.0],["1995-09-07",6.9903,6.9903,6.9574,6.9739,441113.0],["1995-09-08",6.9738,6.9738,6.9409,6.9409,342225.0],["1995-09-11",6.9244,6.9738,6.9244,6.9574,386775.0],["1995-09-12",6.9574,7.0068,6.9409,6.9903,780638.0],["1995-09-13",7.0068,7.2047,6.9903,7.1882,573413.0],["1995-09-14",7.2541,7.4025,7.2541,7.3695,568013.0],["1995-09-15",7.3695,7.3695,7.3366,7.353,207563.0],["1995-09-18",7.353,7.386,7.3366,7.386,256838.0],["1995-09-19",7.353,7.353,7.3366,7.353,158288.0],["1995-09-20",7.353,7.386,7.3366,7.386,22950.0],["1995-09-21",7.419,7.4684,7.386,7.452,491063.0],["1995-09-22",7.419,7.419,7.3695,7.4025,224775.0],["1995-09-25",7.419,7.452,7.4025,7.4025,161325.0],["1995-09-26",7.386,7.386,7.3366,7.353,253125.0],["1995-09-27",7.3695,7.3695,7.3366,7.3366,198113.0],["1995-09-28",7.3075,7.39,7.2745,7.3735,227138.0],["1995-09-29",7.3405,7.357,7.2745,7.3075,357750.0],["1995-10-02",7.291,7.291,7.2415,7.2745,145800.0],["1995-10-03",7.258,7.2745,7.2085,7.2745,142425.0],["1995-10-04",7.2745,7.291,7.258,7.2745,152550.0],["1995-10-05",7.291,7.3735,7.2745,7.357,180563.0],["1995-10-06",7.3735,7.4065,7.3735,7.4065,93488.0],["1995-10-09",7.4065,7.4395,7.39,7.423,358763.0],["1995-10-10",7.423,7.423,7.357,7.39,322650.0],["1995-10-11",7.39,7.4725,7.39,7.4725,446513.0],["1995-10-12",7.4725,7.5879,7.4725,7.5879,372938.0],["1995-10-13",7.5715,7.6044,7.5715,7.5879,125213.0],["1995-10-16",7.6209,7.6704,7.6044,7.6374,218700.0],["1995-10-17",7.6374,7.6374,7.5879,7.5879,140738.0],["1995-10-18",7.6044,7.6044,7.555,7.555,192713.0],["1995-10-19",7.555,7.555,7.522,7.522,12825.0],["1995-10-20",7.5055,7.5055,7.4395,7.4395,213300.0],["1995-10-23",7.4395,7.4395,7.357,7.357,364500.0],["1995-10-24",7.3735,7.3735,7.2745,7.291,319275.0],["1995-10-25",7.291,7.3405,7.2745,7.3405,815400.0],["1995-10-26",7.324,7.324,7.1921,7.2085,271013.0],["1995-10-27",7.1921,7.1921,7.0931,7.1756,472838.0],["1995-10-30",7.1756,7.1756,7.0436,7.0766,505913.0],["1995-10-31",7.0766,7.0766,6.7797,6.7797,568350.0],["1995-11-01",6.7962,7.0601,6.7962,7.0436,2389500.0],["1995-11-02",7.0436,7.1426,7.0271,7.1261,1055025.0],["1995-11-03",7.1591,7.2085,7.1426,7.1591,1318275.0],["1995-11-06",7.1426,7.1921,7.1261,7.1921,950063.0],["1995-11-07",7.1921,7.1921,7.0931,7.1096,1502213.0],["1995-11-08",7.1096,7.1426,7.1096,7.1096,1384763.0],["1995-11-09",7.1096,7.1096,7.0271,7.0601,914963.0],["1995-11-10",7.0601,7.0601,7.0271,7.0436,476550.0],["1995-11-13",7.0601,7.0931,7.0436,7.0766,546075.0],["1995-11-14",7.0436,7.1096,7.0271,7.1096,716175.0],["1995-11-15",7.258,7.258,7.0436,7.0766,405675.0],["1995-11-16",7.0766,7.0766,6.9776,6.9941,485325.0],["1995-11-17",6.9611,7.0271,6.9611,6.9776,521775.0],["1995-11-20",6.9941,6.9941,6.8127,6.8456,252788.0],["1995-11-21",6.8621,6.8621,6.7797,6.7962,520088.0],["1995-11-22",6.8127,6.8621,6.7467,6.7632,351000.0],["1995-11-24",6.7632,6.8127,6.7467,6.7467,36788.0],["1995-11-27",6.7467,6.8292,6.7467,6.8292,737438.0],["1995-11-28",6.8456,6.8621,6.7962,6.8292,378675.0],["1995-11-29",6.8621,7.1591,6.8621,7.1591,993938.0],["1995-11-30",7.1921,7.2415,7.0931,7.1261,685800.0],["1995-12-01",7.1261,7.225,7.1261,7.1426,1095188.0],["1995-12-04",7.1261,7.1591,7.0766,7.1096,834975.0],["1995-12-05",7.1426,7.324,7.1426,7.324,873113.0],["1995-12-06",7.324,7.4395,7.2415,7.423,901463.0],["1995-12-07",7.423,7.555,7.423,7.5055,415125.0],["1995-12-08",7.5055,7.522,7.39,7.489,193050.0],["1995-12-11",7.456,7.456,7.3735,7.4065,444488.0],["1995-12-12",7.4065,7.4065,7.324,7.3735,160988.0],["1995-12-13",7.357,7.423,7.357,7.423,520763.0],["1995-12-14",7.423,7.522,7.423,7.456,360788.0],["1995-12-15",7.4065,7.4395,7.3075,7.3405,486000.0],["1995-12-18",7.258,7.2745,7.0601,7.0601,1060425.0],["1995-12-19",7.0271,7.0271,6.8621,6.8786,984488.0],["1995-12-20",6.8786,6.9446,6.7137,6.9116,2515725.0],["1995-12-21",6.8951,7.0271,6.8951,7.0106,1907550.0],["1995-12-22",7.0271,7.0436,6.9941,6.9941,122850.0],["1995-12-26",7.0106,7.0106,6.9281,6.9776,208575.0],["1995-12-27",6.9651,7.1796,6.9651,7.0971,328050.0],["1995-12-28",7.0806,7.2291,7.0641,7.2291,392850.0],["1995-12-29",7.2291,7.2787,7.1961,7.2291,313875.0],["1996-01-02",7.1961,7.1961,7.0971,7.1796,828563.0],["1996-01-03",7.1796,7.1796,7.0971,7.0971,797513.0],["1996-01-04",7.1136,7.1136,6.9981,6.9981,579825.0],["1996-01-05",7.0146,7.0806,7.0146,7.0641,761063.0],["1996-01-08",7.0641,7.0641,7.0476,7.0476,6413.0],["1996-01-09",7.0806,7.1631,7.0146,7.1136,572738.0],["1996-01-10",7.0806,7.1301,6.9981,7.0146,1083375.0],["1996-01-11",7.0146,7.0311,6.9651,6.9981,717525.0],["1996-01-12",6.9816,6.9981,6.9321,6.9816,177525.0],["1996-01-15",6.9816,6.9816,6.9238,6.9321,238950.0],["1996-01-16",6.9651,7.0641,6.9651,7.0641,735075.0],["1996-01-17",7.0476,7.0806,7.0311,7.0476,57375.0],["1996-01-18",7.0641,7.1631,7.0641,7.1466,504225.0],["1996-01-19",7.1136,7.1631,6.9816,7.0311,203175.0],["1996-01-22",7.0641,7.3447,7.0641,7.2952,2140425.0],["1996-01-23",7.3117,7.4272,7.3117,7.4107,1701000.0],["1996-01-24",7.4932,7.5262,7.4602,7.4767,927450.0],["1996-01-25",7.4767,7.5262,7.4767,7.5262,301725.0],["1996-01-26",7.4932,7.5427,7.4932,7.5262,265613.0],["1996-01-29",7.5427,7.5923,7.5262,7.5427,478575.0],["1996-01-30",7.5758,7.7738,7.5758,7.7738,381375.0],["1996-01-31",7.8728,7.9389,7.8398,7.8728,975713.0],["1996-02-01",7.8728,8.1864,7.8728,8.1534,500175.0],["1996-02-02",8.2194,8.2194,7.9389,8.0544,1042200.0],["1996-02-05",8.0214,8.0214,7.8893,7.8893,563963.0],["1996-02-06",7.9058,7.9058,7.8398,7.8398,567000.0],["1996-02-07",7.4272,7.6748,7.2787,7.5097,12516863.0],["1996-02-08",7.5097,7.6418,7.5097,7.5427,3401325.0],["1996-02-09",7.5757,7.6253,7.5592,7.5923,1833300.0],["1996-02-12",7.6253,7.6253,7.5262,7.6088,1886625.0],["1996-02-13",7.6088,7.6253,7.5592,7.6253,1037138.0],["1996-02-14",7.6088,7.7243,7.6088,7.7243,1812713.0],["1996-02-15",7.7078,7.7573,7.6913,7.7408,1576125.0],["1996-02-16",7.7243,7.7573,7.7243,7.7573,1461713.0],["1996-02-20",7.7408,7.7408,7.6748,7.6913,1453950.0],["1996-02-21",7.6748,7.6748,7.5427,7.6748,1661513.0],["1996-02-22",7.6748,7.7408,7.6583,7.7408,1107675.0],["1996-02-23",7.7408,7.8233,7.7408,7.8233,1419525.0],["1996-02-26",7.8068,7.9389,7.8068,7.9389,980438.0],["1996-02-27",7.9224,7.9224,7.8563,7.8728,585563.0],["1996-02-28",7.9058,7.9719,7.8893,7.9719,869063.0],["1996-02-29",7.9719,8.0214,7.9224,7.9554,651713.0],["1996-03-01",7.9719,8.0214,7.9554,7.9719,554175.0],["1996-03-04",7.9719,7.9719,7.9059,7.9059,959850.0],["1996-03-05",7.9058,7.9554,7.8893,7.9554,1130963.0],["1996-03-06",7.9554,8.0379,7.9554,8.0049,607500.0],["1996-03-07",8.0214,8.0214,7.9884,8.0049,503550.0],["1996-03-08",7.9719,7.9719,7.8563,7.8893,413438.0],["1996-03-11",7.8893,7.8893,7.8398,7.8398,283163.0],["1996-03-12",7.8233,7.8233,7.6748,7.7243,461700.0],["1996-03-13",7.7078,7.7408,7.7078,7.7408,113063.0],["1996-03-14",7.7408,7.8893,7.7408,7.8893,989888.0],["1996-03-15",7.8893,7.9058,7.8728,7.8728,301725.0],["1996-03-18",7.8728,7.9223,7.8728,7.9223,347963.0],["1996-03-19",7.9223,7.9223,7.7903,7.8068,293288.0],["1996-03-20",7.8068,7.9224,7.8068,7.9059,363488.0],["1996-03-21",7.9224,7.9884,7.9224,7.9719,366525.0],["1996-03-22",7.9719,8.1369,7.9554,8.1369,611550.0],["1996-03-25",8.1864,8.2855,8.1699,8.2359,1047263.0],["1996-03-26",8.2359,8.269,8.1699,8.2525,374625.0],["1996-03-27",8.2524,8.3185,8.2029,8.3185,599063.0],["1996-03-28",8.2894,8.3555,8.2068,8.3555,504225.0],["1996-03-29",8.3885,8.4876,8.372,8.4876,626738.0],["1996-04-01",8.5206,8.5206,8.3885,8.471,424913.0],["1996-04-02",8.438,8.5701,8.405,8.5536,977063.0],["1996-04-03",8.5701,8.5701,8.3885,8.438,1044225.0],["1996-04-04",8.405,8.405,8.3389,8.405,464400.0],["1996-04-08",8.1903,8.2564,8.1573,8.2564,634163.0],["1996-04-09",8.2564,8.2894,8.2399,8.2564,314888.0],["1996-04-10",8.2399,8.2399,8.1243,8.1243,372600.0],["1996-04-11",8.1243,8.1243,7.9426,7.9592,354375.0],["1996-04-12",7.9261,8.2234,7.9261,8.2068,1926113.0],["1996-04-15",8.3224,8.3224,8.2234,8.2399,558900.0],["1996-04-16",8.2399,8.3389,8.2399,8.2894,446513.0],["1996-04-17",8.2894,8.438,8.2729,8.3224,470475.0],["1996-04-18",8.3059,8.3885,8.3059,8.3555,255825.0],["1996-04-19",8.372,8.4215,8.3224,8.339,393525.0],["1996-04-22",8.372,8.3885,8.3224,8.372,330075.0],["1996-04-23",8.3885,8.438,8.3885,8.3885,722588.0],["1996-04-24",8.3885,8.4215,8.2894,8.3224,485325.0],["1996-04-25",8.3224,8.3224,8.2399,8.2564,474525.0],["1996-04-26",8.2399,8.2399,8.1078,8.1903,602100.0],["1996-04-29",8.2234,8.3885,8.2234,8.3224,1565663.0],["1996-04-30",8.3389,8.3555,8.2729,8.2894,263925.0],["1996-05-01",8.3059,8.4215,8.3059,8.3885,831263.0],["1996-05-02",8.405,8.438,8.2564,8.2894,871088.0],["1996-05-03",8.2729,8.372,8.2729,8.372,459675.0],["1996-05-06",8.3389,8.3885,8.3224,8.372,155588.0],["1996-05-07",8.3389,8.3885,8.2729,8.3224,883913.0],["1996-05-08",8.2894,8.372,8.1078,8.372,898088.0],["1996-05-09",8.3389,8.4545,8.2894,8.372,419175.0],["1996-05-10",8.3885,8.3885,8.3224,8.3224,1147163.0],["1996-05-13",8.3555,8.3555,8.2729,8.339,414113.0],["1996-05-14",8.3224,8.3885,8.3059,8.3555,747900.0],["1996-05-15",8.372,8.5701,8.372,8.5371,414450.0],["1996-05-16",8.5371,8.5701,8.4876,8.5701,210600.0],["1996-05-17",8.5701,8.6197,8.4876,8.4876,309825.0],["1996-05-20",8.5206,8.5206,8.4215,8.4215,349313.0],["1996-05-21",8.438,8.4545,8.3224,8.3555,710438.0],["1996-05-22",8.372,8.405,8.3389,8.3885,403313.0],["1996-05-23",8.3885,8.5701,8.3389,8.5536,465413.0],["1996-05-24",8.5371,8.6197,8.5371,8.6197,209250.0],["1996-05-28",8.5866,8.6197,8.4876,8.5206,264600.0],["1996-05-29",8.5041,8.5041,8.3224,8.372,351000.0],["1996-05-30",8.372,8.4545,8.3389,8.438,163350.0],["1996-05-31",8.438,8.471,8.3555,8.438,124200.0],["1996-06-03",8.438,8.8839,8.438,8.8343,832275.0],["1996-06-04",9.2471,9.3132,9.115,9.2967,2576475.0],["1996-06-05",9.4453,9.4453,9.2967,9.3627,1193400.0],["1996-06-06",9.3462,9.5774,9.3297,9.5444,1008788.0],["1996-06-07",9.5774,9.66,9.4453,9.5114,974363.0],["1996-06-10",9.4948,9.5609,9.4618,9.5609,552150.0],["1996-06-11",9.5609,9.8416,9.5114,9.8086,721913.0],["1996-06-12",9.8086,10.0067,9.8086,9.9407,1052663.0],["1996-06-13",9.9242,9.9572,9.8251,9.9242,1204200.0],["1996-06-14",9.9077,10.1058,9.9077,9.9077,759038.0],["1996-06-17",9.8911,9.9407,9.8086,9.8746,414788.0],["1996-06-18",9.8911,9.8911,9.8086,9.8251,369225.0],["1996-06-19",9.8251,9.9737,9.8251,9.9407,429638.0],["1996-06-20",9.9407,9.9737,9.8911,9.9077,601425.0],["1996-06-21",9.9077,9.9077,9.8416,9.9077,597038.0],["1996-06-24",9.8911,9.9407,9.8746,9.8911,570713.0],["1996-06-25",9.8746,9.9407,9.8416,9.8746,679725.0],["1996-06-26",9.8416,9.8416,9.5774,9.5774,819113.0],["1996-06-27",9.5318,9.6144,9.4492,9.5318,1048275.0],["1996-06-28",9.5153,9.664,9.5153,9.5318,697275.0],["1996-07-01",9.5318,9.5814,9.5153,9.5648,495450.0],["1996-07-02",9.5483,9.5979,9.4492,9.4492,544050.0],["1996-07-03",9.4822,9.4988,9.3831,9.3831,371925.0],["1996-07-05",9.3831,9.3831,9.2179,9.2179,136013.0],["1996-07-08",9.2014,9.2014,9.0197,9.0362,768488.0],["1996-07-09",9.0362,9.2179,8.9371,9.2014,1195763.0],["1996-07-10",9.1684,9.251,9.0693,9.2179,587588.0],["1996-07-11",9.1849,9.1849,9.0527,9.1684,419513.0],["1996-07-12",9.1519,9.3171,9.1519,9.2345,1902150.0],["1996-07-15",9.251,9.3005,9.2014,9.284,476213.0],["1996-07-16",9.2345,9.2345,8.8545,9.2014,938925.0],["1996-07-17",9.2014,9.2345,9.0032,9.0362,388463.0],["1996-07-18",9.0362,9.1684,9.0032,9.1353,1006425.0],["1996-07-19",9.1684,9.2179,9.1684,9.1849,1178550.0],["1996-07-22",9.1849,9.2014,9.1188,9.1353,826538.0],["1996-07-23",9.1353,9.1519,9.1023,9.1353,671288.0],["1996-07-24",9.1188,9.1353,8.7389,8.8545,2653425.0],["1996-07-25",8.8875,8.9701,8.8875,8.9041,1108013.0],["1996-07-26",8.8875,9.0693,8.871,9.0693,775575.0],["1996-07-29",9.0693,9.3997,9.0362,9.3666,718200.0],["1996-07-30",9.3831,9.4327,9.284,9.4327,905850.0],["1996-07-31",9.3005,9.3171,9.1849,9.1849,1004063.0],["1996-08-01",9.2014,9.251,9.1849,9.2014,1136700.0],["1996-08-02",9.251,9.4327,9.251,9.3831,184950.0],["1996-08-05",9.3501,9.3666,9.2675,9.3501,198450.0],["1996-08-06",9.3336,9.3666,9.284,9.284,215325.0],["1996-08-07",9.3005,9.3005,9.2014,9.2675,480938.0],["1996-08-08",9.2675,9.2675,9.2179,9.2345,272025.0],["1996-08-09",9.2345,9.2345,9.1519,9.1849,408713.0],["1996-08-12",9.2345,9.251,9.1849,9.251,765113.0],["1996-08-13",9.3005,9.4492,9.3005,9.4162,595013.0],["1996-08-14",9.4492,9.4492,9.3666,9.3997,743175.0],["1996-08-15",9.3996,9.4162,9.3666,9.4162,454613.0],["1996-08-16",9.3831,9.5814,9.3501,9.5814,587588.0],["1996-08-19",9.5814,9.5814,9.4327,9.4657,397913.0],["1996-08-20",9.4988,9.5318,9.4823,9.5153,395550.0],["1996-08-21",9.5153,9.7135,9.4657,9.7135,735413.0],["1996-08-22",9.7135,9.9778,9.7135,9.9778,653063.0],["1996-08-23",9.9448,9.9613,9.8952,9.9118,418500.0],["1996-08-26",9.9118,9.9283,9.7631,9.7796,807975.0],["1996-08-27",9.7961,9.9118,9.7466,9.8292,544388.0],["1996-08-28",9.8457,10.0935,9.8457,10.077,904163.0],["1996-08-29",10.0274,10.0274,9.73,9.7796,979763.0],["1996-08-30",9.7796,9.7796,9.697,9.697,231525.0],["1996-09-03",9.664,9.664,9.5814,9.5979,293963.0],["1996-09-04",9.6144,9.6805,9.5979,9.6474,395213.0],["1996-09-05",9.6474,9.7466,9.6144,9.6309,373275.0],["1996-09-06",9.5979,9.7631,9.5979,9.7466,256500.0],["1996-09-09",9.73,9.7961,9.73,9.7796,325013.0],["1996-09-10",9.7796,10.11,9.7631,10.11,942638.0],["1996-09-11",10.11,10.2256,10.0604,10.1761,596700.0],["1996-09-12",10.1926,10.2422,10.1265,10.143,882900.0],["1996-09-13",10.1596,10.2091,10.11,10.11,839700.0],["1996-09-16",10.11,10.1265,10.077,10.1265,931163.0],["1996-09-17",10.1265,10.1596,10.0439,10.077,555525.0],["1996-09-18",10.0604,10.1596,10.0109,10.1265,135675.0],["1996-09-19",10.1265,10.2091,10.0935,10.11,268313.0],["1996-09-20",10.1265,10.1265,10.0439,10.0439,553838.0],["1996-09-23",10.0274,10.143,9.9944,10.0935,255488.0],["1996-09-24",10.0935,10.1926,10.0604,10.0935,293963.0],["1996-09-25",10.11,10.2917,10.0439,10.2917,720563.0],["1996-09-26",10.3247,10.556,10.3247,10.5065,1628775.0],["1996-09-27",10.4774,10.4939,10.4113,10.4609,596025.0],["1996-09-30",10.3947,10.9236,10.3947,10.9236,1644975.0],["1996-10-01",10.9566,11.0393,10.7914,10.8079,1453950.0],["1996-10-02",10.8409,10.8409,10.7748,10.8244,1002375.0],["1996-10-03",10.841,10.841,10.7748,10.7748,372600.0],["1996-10-04",10.8244,10.9566,10.8079,10.874,880875.0],["1996-10-07",10.8905,10.9401,10.8905,10.9236,243675.0],["1996-10-08",10.9071,10.9071,10.7583,10.7914,361463.0],["1996-10-09",10.7748,10.7748,10.4939,10.5931,970988.0],["1996-10-10",10.6261,10.7253,10.6261,10.7253,491400.0],["1996-10-11",10.7087,10.8905,10.6757,10.8409,591300.0],["1996-10-14",10.8575,11.2871,10.8575,11.2871,776925.0],["1996-10-15",11.2871,11.3863,11.1384,11.2045,1144463.0],["1996-10-16",11.1715,11.188,10.9071,11.0227,541350.0],["1996-10-17",11.0062,11.1054,10.9566,11.1054,550125.0],["1996-10-18",11.1384,11.1384,11.0393,11.0558,280800.0],["1996-10-21",11.0558,11.0723,10.874,10.9566,514688.0],["1996-10-22",10.9071,10.9401,10.7748,10.7914,284175.0],["1996-10-23",10.7914,10.9236,10.7914,10.8244,316238.0],["1996-10-24",10.8244,10.8244,10.6261,10.6261,440438.0],["1996-10-25",10.6261,10.6261,10.4774,10.5931,435375.0],["1996-10-28",10.56,10.7087,10.56,10.6592,306450.0],["1996-10-29",10.6261,10.6261,10.4443,10.4443,391838.0],["1996-10-30",10.4113,10.5435,10.4113,10.4774,542025.0],["1996-10-31",10.4774,10.4774,10.3782,10.3782,599738.0],["1996-11-01",10.4113,10.4609,10.246,10.2956,1201163.0],["1996-11-04",10.2791,10.4609,10.246,10.4609,676350.0],["1996-11-05",10.4443,10.8409,10.4443,10.8244,744525.0],["1996-11-06",10.8079,11.0227,10.7748,10.9401,603788.0],["1996-11-07",10.874,10.9236,10.7914,10.8905,311513.0],["1996-11-08",10.9236,11.0062,10.9071,11.0062,589275.0],["1996-11-11",10.9732,11.0062,10.9236,10.9897,173138.0],["1996-11-12",10.9897,11.0723,10.9897,11.0393,287888.0],["1996-11-13",11.0227,11.1219,11.0227,11.1054,280463.0],["1996-11-14",11.1219,11.2706,11.1219,11.221,1217700.0],["1996-11-15",11.221,11.221,11.1715,11.2045,350325.0],["1996-11-18",11.188,11.221,11.188,11.188,227813.0],["1996-11-19",11.1715,11.3367,11.1715,11.2871,435038.0],["1996-11-20",11.3037,11.3532,11.2706,11.3532,385763.0],["1996-11-21",11.3202,11.3367,11.2706,11.2706,238275.0],["1996-11-22",11.3037,11.3698,11.2706,11.3698,485325.0],["1996-11-25",11.4359,11.5516,11.4028,11.4359,866700.0],["1996-11-26",11.4524,11.4689,11.3202,11.4359,815738.0],["1996-11-27",11.4194,11.4359,11.1549,11.1715,1690200.0],["1996-11-29",11.1549,11.1715,10.9566,11.0558,1529888.0],["1996-12-02",11.0558,11.0558,10.9401,10.9897,721238.0],["1996-12-03",10.9897,11.1715,10.9732,11.1178,707063.0],["1996-12-04",11.1219,11.2541,11.1054,11.2541,356400.0],["1996-12-05",11.2541,11.3202,11.221,11.2541,857588.0],["1996-12-06",11.2045,11.2045,11.0888,11.1384,577463.0],["1996-12-09",11.1384,11.3037,11.1384,11.3037,361125.0],["1996-12-10",11.2871,11.502,11.2871,11.502,1484325.0],["1996-12-11",11.4689,11.4689,11.3698,11.4276,764100.0],["1996-12-12",11.4524,11.6011,11.4524,11.535,900113.0],["1996-12-13",11.4855,11.5185,11.4194,11.502,539325.0],["1996-12-16",11.4689,11.4855,11.4194,11.4379,749925.0],["1996-12-17",11.378,11.378,11.0806,11.1797,528975.0],["1996-12-18",11.2045,11.3285,11.1797,11.2541,607050.0],["1996-12-19",11.2045,11.2293,11.1797,11.2293,384525.0],["1996-12-20",11.3037,11.3285,11.0558,11.1301,747225.0],["1996-12-23",11.1301,11.1301,11.0062,11.0806,449100.0],["1996-12-24",11.0558,11.2293,11.0558,11.1797,106650.0],["1996-12-26",11.2293,11.2541,11.1054,11.2541,248850.0],["1996-12-27",11.3831,11.4575,11.3335,11.4079,359550.0],["1996-12-30",11.4079,11.6063,11.3583,11.5815,787950.0],["1996-12-31",11.6062,11.6062,11.4823,11.5567,536850.0],["1997-01-02",11.5071,11.5319,11.3335,11.4079,475425.0],["1997-01-03",11.3583,11.5071,11.3335,11.4823,316800.0],["1997-01-06",11.4079,11.8046,11.3583,11.8046,1388250.0],["1997-01-07",11.8295,11.8543,11.7551,11.8543,765675.0],["1997-01-08",11.8294,12.1022,11.8294,12.1022,1550250.0],["1997-01-09",12.1022,12.1766,12.0526,12.1518,2353050.0],["1997-01-10",12.1022,12.2014,11.9782,12.2014,402975.0],["1997-01-13",12.251,12.5486,12.251,12.499,1045125.0],["1997-01-14",12.4742,12.5734,12.4246,12.5486,1785375.0],["1997-01-15",12.5734,12.9702,12.5734,12.7222,1273725.0],["1997-01-16",12.6974,12.6974,12.3998,12.3998,613350.0],["1997-01-17",12.3006,12.5238,12.2758,12.5238,605925.0],["1997-01-20",12.5238,12.5238,12.0774,12.1022,1561500.0],["1997-01-21",12.1022,12.1022,11.6062,12.0278,1719000.0],["1997-01-22",11.9038,12.3998,11.8542,12.3998,6506100.0],["1997-01-23",12.3502,12.3998,12.1271,12.375,1060425.0],["1997-01-24",12.3006,12.3502,12.2262,12.3254,1149975.0],["1997-01-27",12.3254,12.3502,12.1022,12.1518,331200.0],["1997-01-28",12.1518,12.2262,12.127,12.1518,270000.0],["1997-01-29",12.2014,12.2014,12.0278,12.127,510975.0],["1997-01-30",12.1271,12.375,12.1271,12.375,497925.0],["1997-01-31",12.375,12.5238,12.3254,12.4277,406350.0],["1997-02-03",12.499,12.5486,12.2758,12.3998,516825.0],["1997-02-04",12.3502,12.4742,12.2758,12.4742,481725.0],["1997-02-05",12.4246,12.5238,12.251,12.3006,537525.0],["1997-02-06",12.3006,12.3254,12.2014,12.2758,479700.0],["1997-02-07",12.251,12.2758,12.0526,12.2262,922275.0],["1997-02-10",12.2262,12.2262,12.0278,12.1518,826650.0],["1997-02-11",12.1766,12.3502,12.1518,12.2014,676800.0],["1997-02-12",12.2262,12.3254,12.1766,12.251,315675.0],["1997-02-13",12.3006,12.3998,12.251,12.3006,578475.0],["1997-02-14",12.3006,12.5486,12.2758,12.4742,482400.0],["1997-02-18",12.4742,12.4742,12.3998,12.4246,403200.0],["1997-02-19",12.3998,12.5734,12.3502,12.5238,679275.0],["1997-02-20",12.5238,12.5238,12.3254,12.4246,453825.0],["1997-02-21",12.4246,12.5982,12.4246,12.5238,733275.0],["1997-02-24",12.499,12.5982,12.4742,12.5238,355275.0],["1997-02-25",12.4494,12.4742,12.2014,12.2758,413550.0],["1997-02-26",12.2758,12.4494,12.2758,12.375,403650.0],["1997-02-27",12.375,12.375,12.1518,12.2262,547200.0],["1997-02-28",12.2262,12.2262,12.1022,12.2014,521325.0],["1997-03-03",12.1518,12.1766,12.003,12.0774,395550.0],["1997-03-04",12.0774,12.375,12.0774,12.251,594900.0],["1997-03-05",12.2014,12.251,12.1518,12.2262,277650.0],["1997-03-06",12.251,12.251,12.127,12.127,750150.0],["1997-03-07",12.127,12.2758,12.127,12.251,492075.0],["1997-03-10",12.2758,12.375,12.251,12.3502,262125.0],["1997-03-11",12.3254,12.4494,12.3006,12.3502,344250.0],["1997-03-12",12.375,12.5734,12.251,12.3006,275625.0],["1997-03-13",12.3006,12.375,12.251,12.3006,655425.0],["1997-03-14",12.2758,12.3006,12.2262,12.2262,535725.0],["1997-03-17",12.2014,12.2014,11.9287,12.003,337050.0],["1997-03-18",12.0278,12.2262,12.0278,12.1766,445950.0],["1997-03-19",12.1766,12.3006,12.127,12.3006,730125.0],["1997-03-20",12.3006,12.3006,12.1518,12.1766,714825.0],["1997-03-21",12.1766,12.2014,12.0774,12.1022,479025.0],["1997-03-24",12.1023,12.1023,11.7055,11.8543,1119825.0],["1997-03-25",11.8543,12.0278,11.8047,12.003,762750.0],["1997-03-26",12.0278,12.0278,11.5814,11.6062,1080450.0],["1997-03-27",11.6112,11.636,11.1894,11.2639,866250.0],["1997-03-31",11.1894,11.2391,10.7677,10.7925,1476450.0],["1997-04-01",10.6188,10.6932,10.4948,10.5444,734400.0],["1997-04-02",10.5692,10.594,10.2467,10.5196,929700.0],["1997-04-03",10.5692,11.0654,10.5692,10.991,895500.0],["1997-04-04",10.9165,11.3631,10.9165,11.3383,858825.0],["1997-04-07",11.3135,11.4624,11.2887,11.3631,629100.0],["1997-04-08",11.3879,11.4127,11.3135,11.3879,832950.0],["1997-04-09",11.4127,11.4623,11.3135,11.4623,872100.0],["1997-04-10",11.4375,11.4623,11.3879,11.4623,539100.0],["1997-04-11",11.4375,11.4375,10.991,10.991,588150.0],["1997-04-14",10.9661,11.115,10.7925,11.0158,722475.0],["1997-04-15",11.0158,11.2639,10.991,11.2142,612225.0],["1997-04-16",11.1894,11.2142,11.0158,11.0654,468450.0],["1997-04-17",11.0902,11.2639,11.0406,11.115,270450.0],["1997-04-18",11.115,11.115,10.8173,10.8173,355275.0],["1997-04-21",10.8173,10.8173,10.4699,10.6188,1751400.0],["1997-04-22",10.5692,10.5692,10.2218,10.3707,2147175.0],["1997-04-23",10.3211,10.7429,10.2963,10.7429,1592100.0],["1997-04-24",10.718,11.0406,10.718,10.9165,990000.0],["1997-04-25",10.8669,10.8917,10.6684,10.6684,448425.0],["1997-04-28",10.6436,10.6684,10.2218,10.3211,853875.0],["1997-04-29",10.3211,10.4699,10.2218,10.2466,1523025.0],["1997-04-30",10.2963,10.5692,10.2466,10.5692,1369575.0],["1997-05-01",10.5444,10.5692,10.3707,10.4203,534825.0],["1997-05-02",10.4203,10.8421,10.4203,10.8173,666225.0],["1997-05-05",10.8173,11.0654,10.8173,10.9661,655650.0],["1997-05-06",10.9661,11.0654,10.9413,11.0158,481500.0],["1997-05-07",11.0158,11.0158,10.6684,10.718,369225.0],["1997-05-08",10.6932,11.0158,10.6932,10.9165,409725.0],["1997-05-09",10.9165,11.1646,10.9165,11.115,569475.0],["1997-05-12",11.1646,11.3879,11.115,11.3879,809550.0],["1997-05-13",11.3383,11.3631,11.2142,11.2639,512100.0],["1997-05-14",11.3135,11.5616,11.2887,11.4375,1062225.0],["1997-05-15",11.4375,11.512,11.3135,11.3383,801450.0],["1997-05-16",11.3135,11.3135,10.9909,11.0654,328275.0],["1997-05-19",11.0406,11.0406,10.4948,10.6932,1095075.0],["1997-05-20",10.7429,10.7677,10.2466,10.594,2328525.0],["1997-05-21",10.8173,11.0158,10.7429,10.8669,1581750.0],["1997-05-22",10.8917,10.8917,10.6188,10.6188,836775.0],["1997-05-23",11.512,11.6112,11.3383,11.512,16053300.0],["1997-05-27",11.4872,11.4872,11.3631,11.4623,3602925.0],["1997-05-28",11.4624,11.5616,11.3135,11.3631,1435275.0],["1997-05-29",11.3383,11.3879,11.2887,11.3135,839250.0],["1997-05-30",11.2391,11.5616,11.1894,11.5616,940950.0],["1997-06-02",11.5616,11.5616,11.4624,11.5368,799650.0],["1997-06-03",11.5368,11.5368,11.3135,11.3383,589950.0],["1997-06-04",11.3135,11.4127,11.2142,11.4127,440775.0],["1997-06-05",11.4127,11.512,11.3879,11.4623,426150.0],["1997-06-06",11.4375,11.636,11.4375,11.6112,564075.0],["1997-06-09",11.5616,12.0082,11.5616,11.9337,889425.0],["1997-06-10",12.0826,12.3059,12.033,12.3059,821475.0],["1997-06-11",12.3059,12.6532,11.8593,11.9089,3239100.0],["1997-06-12",11.2639,11.7105,10.8669,11.512,11372850.0],["1997-06-13",11.512,11.7105,11.3135,11.6608,2570625.0],["1997-06-16",11.8097,11.9337,11.7353,11.9089,2047050.0],["1997-06-17",11.9089,11.9089,11.6856,11.7353,1350000.0],["1997-06-18",11.8097,11.8221,11.6608,11.8097,484650.0],["1997-06-19",11.8097,11.9585,11.7353,11.8097,974475.0],["1997-06-20",11.8841,11.8841,11.7849,11.8345,804600.0],["1997-06-23",11.8345,11.8345,11.7105,11.7353,663300.0],["1997-06-24",11.7477,11.8097,11.636,11.6608,1278900.0],["1997-06-25",11.636,11.6608,11.512,11.5492,1129050.0],["1997-06-26",11.5988,11.6856,11.5244,11.5368,560925.0],["1997-06-27",11.5293,11.5914,11.4176,11.4425,885825.0],["1997-06-30",11.4176,11.4176,11.2439,11.368,1187550.0],["1997-07-01",11.4052,11.4176,11.3184,11.368,1308600.0],["1997-07-02",11.4176,11.5169,11.3308,11.5045,896400.0],["1997-07-03",11.5417,11.79,11.5417,11.7775,736425.0],["1997-07-07",11.7775,11.8396,11.5914,11.6783,1545300.0],["1997-07-08",11.5666,11.7651,11.5542,11.6658,1270125.0],["1997-07-09",11.7155,11.7279,11.3556,11.4549,1574550.0],["1997-07-10",11.4549,11.5293,11.3432,11.3928,1267875.0],["1997-07-11",11.4176,11.8892,11.4052,11.8892,2049075.0],["1997-07-14",11.8892,12.4601,11.8892,12.4601,1331550.0],["1997-07-15",12.4601,12.547,12.3112,12.3484,1127700.0],["1997-07-16",12.3608,12.3608,12.1623,12.3112,841050.0],["1997-07-17",12.3608,12.82,12.3112,12.6339,1217025.0],["1997-07-18",12.758,12.758,12.2616,12.3112,1107225.0],["1997-07-21",12.2988,12.2988,12.0754,12.125,407925.0],["1997-07-22",12.1623,12.7083,12.1623,12.6587,636300.0],["1997-07-23",12.6587,12.8945,12.6587,12.82,1034775.0],["1997-07-24",12.8324,12.8324,12.6959,12.6959,796050.0],["1997-07-25",12.7083,12.7083,12.4477,12.4849,453600.0],["1997-07-28",12.4849,12.4849,12.3608,12.3857,677025.0],["1997-07-29",12.3857,12.4353,12.274,12.3112,731475.0],["1997-07-30",12.3857,12.5346,12.2615,12.5098,854550.0],["1997-07-31",12.5098,12.5098,12.3608,12.3608,478800.0],["1997-08-01",12.1126,12.1126,11.8892,12.0258,1417500.0],["1997-08-04",12.0133,12.125,11.9513,11.9637,1068075.0],["1997-08-05",11.9016,11.9141,11.7403,11.8396,1862775.0],["1997-08-06",11.8396,11.8396,11.6907,11.7527,1177425.0],["1997-08-07",11.7651,11.8892,11.7279,11.79,944325.0],["1997-08-08",11.7651,11.7651,11.4673,11.5666,666000.0],["1997-08-11",11.5666,11.5666,11.2191,11.2191,729225.0],["1997-08-12",11.2439,11.4797,11.2439,11.368,2390400.0],["1997-08-13",11.3184,11.3184,11.0329,11.0826,954900.0],["1997-08-14",11.1198,11.1446,10.8219,10.8468,1503225.0],["1997-08-15",10.8716,11.157,10.8219,11.1198,2566575.0],["1997-08-18",11.3432,11.5169,11.2439,11.4052,2110050.0],["1997-08-19",11.5293,11.7775,11.5293,11.7775,2155050.0],["1997-08-20",11.8272,12.4601,11.8272,12.2864,1697400.0],["1997-08-21",12.2988,12.6339,12.1623,12.4353,1190925.0],["1997-08-22",12.3981,12.4849,12.2616,12.3732,1459800.0],["1997-08-25",12.2119,13.1675,12.1623,13.0186,7184475.0],["1997-08-26",13.031,13.1179,12.7456,12.8076,3640725.0],["1997-08-27",12.8076,13.2047,12.8076,13.0806,2258100.0],["1997-08-28",13.1551,13.2172,13.1179,13.1675,1481175.0],["1997-08-29",13.1551,13.242,13.1055,13.1551,1645425.0],["1997-09-02",13.2047,13.304,13.1551,13.1923,1080225.0],["1997-09-03",13.1799,13.4157,13.1799,13.4033,1224000.0],["1997-09-04",13.3537,13.999,13.304,13.8625,2059875.0],["1997-09-05",13.8625,14.0114,13.8005,13.8873,1498950.0],["1997-09-08",13.8873,13.9742,13.8625,13.8997,1744200.0],["1997-09-09",13.8873,13.8873,13.8377,13.8625,1120500.0],["1997-09-10",13.8625,13.9494,13.8005,13.8129,1012500.0],["1997-09-11",13.788,13.788,13.4157,13.5026,921150.0],["1997-09-12",13.5274,13.5274,13.242,13.453,1176075.0],["1997-09-15",13.5026,13.6019,13.2668,13.3413,832950.0],["1997-09-16",13.3289,13.5026,13.3289,13.4281,963900.0],["1997-09-17",13.4405,13.6391,13.4405,13.4778,944775.0],["1997-09-18",13.5522,13.7508,13.5522,13.6143,809550.0],["1997-09-19",13.304,13.726,13.304,13.726,589050.0],["1997-09-22",13.7136,13.9618,13.7012,13.937,519300.0],["1997-09-23",13.937,14.0487,13.5647,13.9866,2520000.0],["1997-09-24",13.9494,13.999,13.788,13.9246,1415250.0],["1997-09-25",13.8625,13.9121,13.6267,13.7384,1519200.0],["1997-09-26",13.726,14.0487,13.6019,13.8873,2577150.0],["1997-09-29",13.8302,14.1282,13.8302,14.1158,751050.0],["1997-09-30",14.0909,14.2523,14.0785,14.1034,835425.0],["1997-10-01",14.153,14.3765,14.0909,14.1158,658800.0],["1997-10-02",14.1158,14.8731,14.1158,14.3516,907425.0],["1997-10-03",14.4261,14.5751,14.3765,14.4882,774225.0],["1997-10-06",14.5875,14.6248,14.3641,14.6248,629550.0],["1997-10-07",14.6744,14.7737,14.5751,14.7489,648225.0],["1997-10-08",14.6993,14.6993,14.513,14.6496,451800.0],["1997-10-09",14.5999,14.6248,14.4634,14.5875,466650.0],["1997-10-10",14.5379,14.7241,14.4013,14.7117,382950.0],["1997-10-13",14.8234,14.8731,14.4634,14.4882,567450.0],["1997-10-14",14.5379,14.6248,14.4261,14.4882,613125.0],["1997-10-15",14.451,14.451,14.2647,14.3144,477675.0],["1997-10-16",14.3516,14.5379,14.3516,14.3516,318825.0],["1997-10-17",14.2523,14.3392,13.9792,14.1282,486225.0],["1997-10-20",14.1157,14.8358,14.1157,14.811,638550.0],["1997-10-21",14.8607,14.8607,14.5999,14.6496,792000.0],["1997-10-22",14.6496,15.2331,14.6496,15.1959,702225.0],["1997-10-23",14.9972,15.0096,14.5999,14.8234,798075.0],["1997-10-24",14.8979,14.9476,14.4882,14.5627,770625.0],["1997-10-27",14.513,14.5751,13.6316,13.6316,878400.0],["1997-10-28",13.5819,14.3144,13.3212,14.2647,1520100.0],["1997-10-29",14.2647,14.3516,13.9171,13.9171,909000.0],["1997-10-30",13.8054,14.6372,13.7806,14.1654,630000.0],["1997-10-31",14.2523,14.9972,14.2523,14.7489,944100.0],["1997-11-03",14.7737,14.9227,14.7241,14.8979,543825.0],["1997-11-04",14.811,14.8606,14.5254,14.5875,699975.0],["1997-11-05",14.6372,14.8855,14.5006,14.8731,951525.0],["1997-11-06",14.8855,15.1959,14.8855,15.0345,636300.0],["1997-11-07",14.8607,14.8855,14.6248,14.7613,444825.0],["1997-11-10",14.811,14.96,14.662,14.7117,618750.0],["1997-11-11",14.7117,14.7117,14.513,14.6744,1002600.0],["1997-11-12",14.6744,14.811,14.302,14.4386,1266525.0],["1997-11-13",14.451,14.6248,14.4013,14.5627,410175.0],["1997-11-14",14.5751,14.6868,14.4758,14.4758,417375.0],["1997-11-17",14.5999,14.8855,14.5875,14.8855,658800.0],["1997-11-18",14.9227,15.4069,14.9103,15.2331,1283625.0],["1997-11-19",15.1959,15.4442,15.1586,15.2083,517500.0],["1997-11-20",15.2207,15.4069,15.171,15.2207,897075.0],["1997-11-21",15.0717,15.4442,15.022,15.4442,747225.0],["1997-11-24",15.4193,15.6428,15.2703,15.2952,618750.0],["1997-11-25",15.3076,15.379,15.1959,15.2579,416925.0],["1997-11-26",15.2331,15.3448,15.0841,15.0841,750825.0],["1997-11-28",15.171,15.171,14.9476,15.0469,492525.0],["1997-12-01",15.0965,15.1462,14.9476,14.9972,458550.0],["1997-12-02",14.9848,15.0345,14.8482,14.9476,816525.0],["1997-12-03",14.96,15.2455,14.9227,15.2083,1197900.0],["1997-12-04",15.2579,15.469,15.2579,15.4566,411975.0],["1997-12-05",15.4566,15.4566,15.0593,15.2207,850725.0],["1997-12-08",15.2207,15.2455,15.022,15.1214,302400.0],["1997-12-09",15.171,15.171,15.022,15.0593,459450.0],["1997-12-10",14.96,15.0469,14.9227,14.9724,568575.0],["1997-12-11",14.8979,14.8979,14.5999,14.7613,1110375.0],["1997-12-12",14.7862,14.8234,14.5999,14.662,362475.0],["1997-12-15",14.6993,14.7489,14.3889,14.4261,1053000.0],["1997-12-16",14.4634,14.4634,14.153,14.3392,1117575.0],["1997-12-17",14.3268,14.7489,14.3268,14.6993,912600.0],["1997-12-18",14.7117,14.811,14.4013,14.4137,767025.0],["1997-12-19",14.2275,14.302,14.0537,14.0661,1154925.0],["1997-12-22",14.0661,14.0785,13.9047,13.9047,799875.0],["1997-12-23",13.9544,14.3392,13.9295,14.2772,910125.0],["1997-12-24",14.2772,14.4758,14.1158,14.1903,452700.0],["1997-12-26",14.1406,14.2151,14.0413,14.0537,241650.0],["1997-12-29",14.1083,14.4933,14.0587,14.4188,542475.0],["1997-12-30",14.4685,14.7417,14.4437,14.7417,395100.0],["1997-12-31",14.7541,15.0274,14.6796,14.928,1227825.0],["1998-01-02",15.077,15.2261,15.0025,15.1888,557550.0],["1998-01-05",15.1391,15.4869,15.0895,15.4496,705150.0],["1998-01-06",15.4248,15.4745,15.2882,15.3999,541800.0],["1998-01-07",15.3999,15.3999,15.0149,15.2509,672525.0],["1998-01-08",15.2509,15.2509,14.6548,14.7541,869175.0],["1998-01-09",14.7541,14.7541,14.0711,14.0959,1651275.0],["1998-01-12",14.0587,14.5306,13.9841,14.3319,889200.0],["1998-01-13",14.2822,14.4312,14.2077,14.2698,327375.0],["1998-01-14",14.307,14.307,14.0959,14.1208,865800.0],["1998-01-15",14.158,14.158,13.9593,14.0959,849150.0],["1998-01-16",14.1332,14.1828,14.0462,14.1083,783225.0],["1998-01-20",14.1083,14.2574,14.1083,14.2077,780750.0],["1998-01-21",14.2449,14.2449,13.9096,14.0338,698850.0],["1998-01-22",13.9345,14.0338,13.8475,13.9096,871425.0],["1998-01-23",13.86,14.2077,13.8475,14.158,738675.0],["1998-01-26",14.2077,14.4809,14.2077,14.3816,1088325.0],["1998-01-27",14.307,14.4312,14.2698,14.4064,1176300.0],["1998-01-28",14.6051,15.2012,14.6051,15.1764,936225.0],["1998-01-29",15.164,15.6235,15.1516,15.4993,1047150.0],["1998-01-30",15.4496,15.5117,15.3254,15.3875,931500.0],["1998-02-02",15.4248,15.8098,15.4248,15.7974,846450.0],["1998-02-03",15.7477,16.0085,15.6608,16.0085,832275.0],["1998-02-04",15.9588,15.9588,15.4745,15.5241,831600.0],["1998-02-05",15.5738,15.5862,15.2882,15.2882,462825.0],["1998-02-06",15.3751,15.7725,15.3751,15.7228,902700.0],["1998-02-09",15.7725,15.7725,15.549,15.6359,362250.0],["1998-02-10",15.6856,16.1327,15.6856,16.0582,804600.0],["1998-02-11",16.0582,16.1948,15.9712,16.1575,551025.0],["1998-02-12",16.1575,16.2817,15.8594,16.2817,417375.0],["1998-02-13",16.232,16.232,16.0333,16.1824,307125.0],["1998-02-17",16.232,16.2693,15.9091,15.9836,445275.0],["1998-02-18",15.9961,16.2196,15.9712,16.1948,366525.0],["1998-02-19",16.1451,16.1948,16.0457,16.1699,156600.0],["1998-02-20",16.2444,16.2444,15.847,16.0333,616950.0],["1998-02-23",16.0209,17.1511,16.0209,17.089,1182825.0],["1998-02-24",15.9464,16.3438,15.7974,15.8594,2083275.0],["1998-02-25",15.8594,16.2817,15.7104,16.1699,1459800.0],["1998-02-26",16.1327,16.2693,16.1203,16.2569,389025.0],["1998-02-27",16.2941,16.4183,16.2196,16.2693,1087650.0],["1998-03-02",16.1699,16.3438,16.1203,16.232,360450.0],["1998-03-03",16.2196,16.2196,15.698,15.698,621225.0],["1998-03-04",15.3999,15.8967,15.3503,15.8594,2707200.0],["1998-03-05",15.7477,15.7601,15.5614,15.6111,473400.0],["1998-03-06",15.6607,15.9464,15.6607,15.8967,442350.0],["1998-03-09",15.847,16.2817,15.8222,16.0954,707625.0],["1998-03-10",16.1078,16.5425,16.1078,16.5053,463950.0],["1998-03-11",16.4928,16.8406,16.4183,16.7412,441450.0],["1998-03-12",16.6916,17.0765,16.6916,17.0765,606600.0],["1998-03-13",17.0765,17.1014,17.002,17.002,384750.0],["1998-03-16",17.0517,17.1014,16.9399,17.0765,388350.0],["1998-03-17",17.0766,17.1138,17.002,17.0393,249525.0],["1998-03-18",17.0393,17.0517,16.7661,16.7661,319275.0],["1998-03-19",16.6667,16.8033,16.5922,16.617,290250.0],["1998-03-20",16.6667,16.9399,16.6046,16.9151,771750.0],["1998-03-23",16.9151,17.2752,16.8902,17.2131,496575.0],["1998-03-24",17.3125,17.3622,17.1138,17.3001,654075.0],["1998-03-25",17.5112,17.6727,17.2131,17.2131,634500.0],["1998-03-26",17.1511,17.3373,17.0765,17.3373,449325.0],["1998-03-27",17.3373,17.4119,17.0765,17.2877,816750.0],["1998-03-30",17.1818,17.4303,17.1818,17.2315,407925.0],["1998-03-31",17.2812,17.6663,17.2812,17.5297,362475.0],["1998-04-01",17.5421,18.2378,17.3682,18.1012,594450.0],["1998-04-02",18.1509,18.5981,18.0639,18.4366,593100.0],["1998-04-03",18.5111,18.7596,18.4118,18.6105,464625.0],["1998-04-06",18.5608,18.6354,18.3124,18.6354,506025.0],["1998-04-07",18.6851,18.859,18.2875,18.6354,443025.0],["1998-04-08",18.6354,18.6354,17.8154,18.1757,684225.0],["1998-04-09",18.1881,18.5112,18.1633,18.4739,232200.0],["1998-04-13",18.2875,18.4863,17.9769,18.3993,416700.0],["1998-04-14",18.2875,18.3124,18.039,18.2378,298575.0],["1998-04-15",18.2378,18.2378,17.803,17.9397,540900.0],["1998-04-16",17.89,17.9148,17.8278,17.8651,473625.0],["1998-04-17",17.89,18.2006,17.8154,18.2006,1114875.0],["1998-04-20",18.1757,18.3745,17.5918,17.89,915075.0],["1998-04-21",17.8775,17.8775,17.567,17.6166,287100.0],["1998-04-22",17.6167,18.6851,17.6167,18.5111,1066275.0],["1998-04-23",18.4863,18.6726,18.2627,18.4863,634275.0],["1998-04-24",18.4615,18.536,18.1881,18.3124,739575.0],["1998-04-27",18.2627,18.2627,17.5918,17.6415,610650.0],["1998-04-28",17.9893,17.9893,17.7409,17.8403,661050.0],["1998-04-29",17.8403,18.6105,17.8403,18.5857,757575.0],["1998-04-30",18.6602,19.356,18.6292,19.1323,1115550.0],["1998-05-01",19.1572,19.1572,18.7969,18.8342,553725.0],["1998-05-04",18.8342,19.1075,18.8093,18.8839,738450.0],["1998-05-05",18.9335,18.9584,18.8093,18.8839,468225.0],["1998-05-06",18.9087,19.1323,18.9087,19.1323,447075.0],["1998-05-07",19.1075,19.1075,18.8093,18.8839,411300.0],["1998-05-08",18.7845,18.7845,18.4863,18.5236,434700.0],["1998-05-11",18.623,18.7472,18.5111,18.5236,292275.0],["1998-05-12",18.5733,18.7348,18.5733,18.7099,350550.0],["1998-05-13",18.6602,18.7099,18.5236,18.6727,292275.0],["1998-05-14",18.6478,18.8093,18.6478,18.7596,158850.0],["1998-05-15",18.8093,19.1944,18.8093,19.0329,466650.0],["1998-05-18",19.0329,19.0329,17.7906,17.89,4004325.0],["1998-05-19",18.3745,18.4863,17.8527,17.8651,3493800.0],["1998-05-20",17.8651,17.9148,17.3682,17.5048,1769175.0],["1998-05-21",17.5048,17.5794,16.8961,17.393,2139300.0],["1998-05-22",17.4924,17.7533,17.4924,17.6912,2499750.0],["1998-05-26",17.6912,17.6912,17.5421,17.5421,1144575.0],["1998-05-27",17.5545,17.5545,17.2439,17.3309,699300.0],["1998-05-28",17.3682,17.7533,17.1942,17.716,1324800.0],["1998-05-29",17.89,17.89,17.716,17.7409,1737900.0],["1998-06-01",17.716,17.716,17.48,17.5297,608400.0],["1998-06-02",17.5297,17.5421,17.2315,17.2688,535725.0],["1998-06-03",17.2936,17.3682,16.9582,17.0203,807075.0],["1998-06-04",16.9955,17.3433,16.9706,17.2936,718425.0],["1998-06-05",17.3557,17.5297,17.3557,17.4924,680175.0],["1998-06-08",17.4427,17.4924,17.1942,17.2191,1094850.0],["1998-06-09",17.2315,17.6788,17.1321,17.6663,1689975.0],["1998-06-10",17.6415,17.6539,17.4427,17.5297,831150.0],["1998-06-11",17.5297,17.8154,17.4924,17.6788,1109475.0],["1998-06-12",17.6539,18.0763,17.4427,18.0639,1508850.0],["1998-06-15",18.0391,18.0639,17.7906,17.8154,1272600.0],["1998-06-16",17.89,17.89,17.5794,17.7906,1061550.0],["1998-06-17",17.89,17.89,17.6663,17.7036,1344825.0],["1998-06-18",17.7285,17.7285,17.6291,17.6788,695250.0],["1998-06-19",17.6788,17.8154,17.6042,17.8154,1057500.0],["1998-06-22",17.8154,17.9148,17.6663,17.716,601875.0],["1998-06-23",17.7284,17.8403,17.6912,17.8403,1471500.0],["1998-06-24",17.89,18.5857,17.8651,17.921,1809900.0],["1998-06-25",18.7348,18.8217,18.5733,18.8217,617400.0],["1998-06-26",18.7969,18.859,18.5733,18.6105,913050.0],["1998-06-29",18.6538,18.7408,18.3679,18.3679,383850.0],["1998-06-30",18.3804,19.039,18.3804,18.6414,1285650.0],["1998-07-01",18.7656,19.039,18.7159,18.9645,828450.0],["1998-07-02",19.0763,19.1136,19.0515,19.0763,1082025.0],["1998-07-06",19.1882,19.6356,19.039,19.5237,646200.0],["1998-07-07",19.5859,20.0457,19.5859,19.9711,1381275.0],["1998-07-08",19.9711,20.2818,19.9711,20.083,1380825.0],["1998-07-09",20.3067,20.3315,19.4119,19.6107,952200.0],["1998-07-10",19.561,19.6231,19.2876,19.3497,1178100.0],["1998-07-13",19.3,19.4367,19.2627,19.3746,934650.0],["1998-07-14",19.387,19.8841,19.2876,19.4243,1128375.0],["1998-07-15",19.3746,19.8717,19.3622,19.6107,1431450.0],["1998-07-16",19.5983,20.3936,19.5486,20.2445,1854225.0],["1998-07-17",20.1948,20.3315,20.0208,20.2569,918900.0],["1998-07-20",20.1824,20.2321,19.822,19.8468,861075.0],["1998-07-21",19.8841,19.8841,19.1757,19.1882,926325.0],["1998-07-22",19.2379,19.6728,19.126,19.2255,675900.0],["1998-07-23",19.0888,19.3,18.7408,18.7781,966375.0],["1998-07-24",18.8278,19.1509,18.7283,18.8153,1572075.0],["1998-07-27",18.7905,19.387,18.6165,19.2503,1854450.0],["1998-07-28",19.2503,19.8344,19.039,19.1633,1542150.0],["1998-07-29",19.1633,19.6728,19.1633,19.4864,1458900.0],["1998-07-30",19.4864,19.822,19.3497,19.415,1207125.0],["1998-07-31",19.4367,19.7101,19.0763,19.1012,1098225.0],["1998-08-03",18.3928,19.1385,18.3928,19.0887,3018375.0],["1998-08-04",19.0888,19.4367,18.3555,18.4177,1725075.0],["1998-08-05",18.7408,18.7408,18.1815,18.4549,1888875.0],["1998-08-06",18.4301,18.4922,18.1691,18.4549,991350.0],["1998-08-07",18.3679,19.0887,18.1815,19.0887,3469500.0],["1998-08-10",19.0515,19.735,18.9272,19.3249,1472850.0],["1998-08-11",19.2876,19.3,18.8153,19.3,1322100.0],["1998-08-12",19.3,19.3373,19.039,19.2379,1218825.0],["1998-08-13",19.2876,19.4491,18.952,19.0515,982800.0],["1998-08-14",19.0763,19.2752,18.6289,18.9148,935325.0],["1998-08-17",18.9645,19.2876,18.7905,19.2752,705600.0],["1998-08-18",19.2876,19.735,19.2503,19.6853,1157400.0],["1998-08-19",19.6853,20.0705,19.5858,19.8717,883575.0],["1998-08-20",19.822,19.8593,19.4243,19.6231,738225.0],["1998-08-21",19.5486,19.5486,18.6413,19.3497,1110600.0],["1998-08-24",19.5237,19.6729,19.2379,19.2752,935325.0],["1998-08-25",19.8344,19.8344,19.3,19.387,1774125.0],["1998-08-26",19.387,19.4864,19.2379,19.4243,1414350.0],["1998-08-27",19.4367,19.4367,18.6911,18.8775,1527300.0],["1998-08-28",18.8899,19.1633,18.5916,19.1384,1440450.0],["1998-08-31",19.2379,19.2627,17.3986,17.3986,1610775.0],["1998-09-01",17.6969,17.7466,17.0755,17.0879,2482200.0],["1998-09-02",17.1003,17.6347,17.1003,17.498,1779975.0],["1998-09-03",17.1252,17.2619,16.1061,17.1625,2223675.0],["1998-09-04",17.15,17.1625,16.3795,16.6032,1653075.0],["1998-09-08",16.8766,17.2495,16.8145,17.1003,1436400.0],["1998-09-09",17.0506,17.2495,16.8394,16.9015,1164150.0],["1998-09-10",16.7027,17.5353,16.7027,16.9263,1892700.0],["1998-09-11",16.8766,17.2495,16.8766,17.0631,943425.0],["1998-09-14",17.2992,17.6223,17.2495,17.5477,884925.0],["1998-09-15",17.498,18.1194,17.3862,18.107,2000925.0],["1998-09-16",18.107,18.7035,18.107,18.5916,1913850.0],["1998-09-17",18.5916,18.7905,17.8957,18.2934,2428875.0],["1998-09-18",18.2934,18.4301,18.1318,18.3804,1067850.0],["1998-09-21",18.194,19.2379,18.1194,19.2379,791100.0],["1998-09-22",19.474,19.735,19.213,19.4864,999450.0],["1998-09-23",19.5859,20.5801,19.5859,20.3191,1555425.0],["1998-09-24",20.3191,20.7416,20.2321,20.3812,1412550.0],["1998-09-25",20.0829,20.3315,19.9711,20.0705,1659600.0],["1998-09-28",20.4806,20.6298,20.3812,20.5179,1122075.0],["1998-09-29",20.4882,21.3336,20.4758,21.1844,1188000.0],["1998-09-30",21.1346,21.1844,20.1898,20.5379,1206450.0],["1998-10-01",20.2893,20.3639,19.1952,19.7423,1400850.0],["1998-10-02",19.6925,20.2147,19.4439,20.0904,1458450.0],["1998-10-05",20.0406,20.513,19.419,19.5931,1264725.0],["1998-10-06",19.6925,20.2893,19.6925,20.0655,1610550.0],["1998-10-07",20.0158,20.0655,18.7974,19.0461,1615275.0],["1998-10-08",18.0515,18.499,17.5915,18.4369,2418300.0],["1998-10-09",17.1066,17.1066,16.025,16.6839,14946525.0],["1998-10-12",16.858,17.3304,16.858,16.9947,4060125.0],["1998-10-13",17.1315,17.1315,16.3483,16.3607,2681325.0],["1998-10-14",16.3856,17.3056,16.2986,17.0693,2028600.0],["1998-10-15",17.0693,18.1509,17.0569,18.1509,3157650.0],["1998-10-16",18.5985,18.5985,18.325,18.5488,2821275.0],["1998-10-19",18.5115,18.5115,18.1758,18.3374,1286775.0],["1998-10-20",18.3871,18.7228,17.6288,17.6412,1890675.0],["1998-10-21",17.7904,18.1012,17.0693,17.4796,2034225.0],["1998-10-22",17.4796,17.5045,17.1564,17.2061,1064025.0],["1998-10-23",17.2061,17.9769,16.9699,17.691,1323675.0],["1998-10-26",17.9023,18.0266,16.9326,17.1066,2365200.0],["1998-10-27",17.405,17.4796,17.1564,17.3428,2131200.0],["1998-10-28",17.4547,17.7407,17.3056,17.691,1098225.0],["1998-10-29",17.8028,18.5985,17.8028,18.499,2799900.0],["1998-10-30",18.5736,19.0087,18.5239,18.8223,1882125.0],["1998-11-02",18.8161,19.562,18.7415,19.2077,1810350.0],["1998-11-03",19.2263,19.2636,19.0398,19.1331,1895250.0],["1998-11-04",19.3382,19.6739,19.2823,19.5993,1060950.0],["1998-11-05",19.5993,19.7858,19.3196,19.7671,963750.0],["1998-11-06",19.8231,19.8417,19.1331,19.2636,1373250.0],["1998-11-09",19.3941,19.506,19.0398,19.4501,811200.0],["1998-11-10",19.5433,19.8044,19.4315,19.6179,1001100.0],["1998-11-11",19.5433,19.5806,18.9653,19.0025,1254750.0],["1998-11-12",18.9279,18.9839,18.499,18.9093,1528050.0],["1998-11-13",19.6832,19.6832,19.0585,19.245,1007400.0],["1998-11-16",19.4314,19.4687,19.2636,19.3755,730800.0],["1998-11-17",19.4501,19.6925,19.1704,19.5993,1317900.0],["1998-11-18",19.6739,19.9163,18.9839,19.8231,1528950.0],["1998-11-19",19.8044,20.5876,19.6179,20.4384,1347750.0],["1998-11-20",20.8487,21.1657,20.6622,20.9233,947250.0],["1998-11-23",20.886,21.7065,20.6063,20.7182,1095000.0],["1998-11-24",20.4757,20.886,20.4384,20.4384,826500.0],["1998-11-25",20.513,20.8674,20.513,20.8487,929100.0],["1998-11-27",20.8487,20.8487,20.7368,20.8301,343350.0],["1998-11-30",20.5876,20.8114,20.4757,20.5503,774000.0],["1998-12-01",20.3639,20.3825,19.8417,20.1587,1221000.0],["1998-12-02",20.1214,20.8301,19.9536,20.6622,1011750.0],["1998-12-03",20.7368,21.0352,20.4944,20.513,762150.0],["1998-12-04",20.4384,21.3709,20.4384,21.3149,735900.0],["1998-12-07",21.3709,21.4827,20.9419,21.3149,706950.0],["1998-12-08",21.1471,21.6692,21.0166,21.1844,947550.0],["1998-12-09",21.1471,22.1541,21.1471,22.0609,1480650.0],["1998-12-10",22.0608,22.3033,21.3522,21.4268,718800.0],["1998-12-11",21.4455,21.4827,20.9047,21.3149,520650.0],["1998-12-14",21.3709,21.893,21.0911,21.4082,642900.0],["1998-12-15",21.7065,21.7065,21.0911,21.3709,762000.0],["1998-12-16",21.4268,21.7625,21.2217,21.5946,1193100.0],["1998-12-17",21.6692,21.7065,21.203,21.5573,740550.0],["1998-12-18",21.4082,21.576,21.0352,21.1471,752250.0],["1998-12-21",20.9792,21.4082,20.9419,20.9419,606000.0],["1998-12-22",21.1844,21.3895,20.7555,21.3709,1009350.0],["1998-12-23",21.1844,21.259,20.886,21.1657,758400.0],["1998-12-24",21.2403,21.259,20.9979,21.203,224100.0],["1998-12-28",21.203,21.7438,21.203,21.52,912900.0],["1998-12-29",21.6021,22.0872,21.5089,22.0872,950550.0],["1998-12-30",22.0871,22.4043,21.9006,22.367,610950.0],["1998-12-31",22.4416,22.796,22.2364,22.6468,1048200.0],["1999-01-04",22.8333,23.0945,21.6394,21.9006,1097100.0],["1999-01-05",21.826,22.2737,21.7887,22.0685,993750.0],["1999-01-06",22.1618,22.1618,21.3969,21.826,1342650.0],["1999-01-07",21.8633,21.9006,21.3596,21.6021,756900.0],["1999-01-08",21.6208,21.6954,20.8559,21.2477,956700.0],["1999-01-11",21.3223,21.3223,20.4455,20.7067,1621200.0],["1999-01-12",20.7813,20.9679,20.5948,20.6694,1018950.0],["1999-01-13",20.4829,20.744,20.315,20.3896,730350.0],["1999-01-14",20.4455,21.0052,20.3896,20.9492,1219500.0],["1999-01-15",21.1731,21.1731,20.7254,20.8,996750.0],["1999-01-19",21.0425,21.0425,20.2403,20.8373,1269150.0],["1999-01-20",21.0425,21.1544,20.8,21.1544,965100.0],["1999-01-21",21.1544,21.7514,21.0425,21.5089,1321800.0],["1999-01-22",21.5089,21.9006,21.3037,21.8073,2011800.0],["1999-01-25",21.8819,21.9939,20.9119,21.3223,1311450.0],["1999-01-26",21.7141,21.8819,21.5089,21.7327,1031550.0],["1999-01-27",21.8073,22.3297,21.6768,22.2924,1209450.0],["1999-01-28",22.367,22.367,21.5275,22.0685,1382700.0],["1999-01-29",22.2924,22.2924,21.6581,22.0685,1083000.0],["1999-02-01",22.2177,23.281,22.1245,23.2064,1682100.0],["1999-02-02",23.3557,23.6541,22.9453,23.5609,1548150.0],["1999-02-03",23.5609,24.848,23.2251,24.0272,5227500.0],["1999-02-04",23.8593,23.9153,23.4863,23.7474,3187800.0],["1999-02-05",23.7474,23.7474,22.8147,23.0945,2128650.0],["1999-02-08",23.0945,23.1691,22.1991,22.255,1711200.0],["1999-02-09",22.311,22.6095,22.1431,22.1618,1826700.0],["1999-02-10",22.0872,22.367,21.341,21.6954,1537800.0],["1999-02-11",21.7141,22.3856,21.7141,22.311,1494300.0],["1999-02-12",22.311,22.9826,22.255,22.8333,1890600.0],["1999-02-16",23.2437,23.5795,22.8333,23.5795,1738800.0],["1999-02-17",23.5049,23.5236,22.6841,22.908,1464900.0],["1999-02-18",22.9826,22.9826,22.0872,22.852,1568400.0],["1999-02-19",22.8147,22.8333,22.311,22.7401,1088400.0],["1999-02-22",22.7028,22.7214,22.3483,22.4789,1231050.0],["1999-02-23",22.311,22.7214,21.9379,22.1058,1285350.0],["1999-02-24",22.2924,22.6655,22.2364,22.311,1051350.0],["1999-02-25",22.311,22.3297,21.4902,21.77,1275600.0],["1999-02-26",21.77,21.77,20.9492,21.5462,1609500.0],["1999-03-01",21.4156,21.5275,20.8746,21.1917,1002750.0],["1999-03-02",21.1917,21.7887,21.1171,21.7887,1383450.0],["1999-03-03",21.7327,22.2177,21.341,22.0498,953850.0],["1999-03-04",22.0498,22.367,21.8633,22.0685,918450.0],["1999-03-05",22.3856,22.3856,21.8633,22.0685,1163850.0],["1999-03-08",21.7887,22.8333,21.341,22.8333,1171350.0],["1999-03-09",22.8706,22.8706,22.1991,22.3297,907350.0],["1999-03-10",22.3297,22.3297,21.2663,21.2663,1523400.0],["1999-03-11",21.4342,22.0872,21.229,22.0872,1522500.0],["1999-03-12",22.5349,23.2437,22.2737,23.2064,1726800.0],["1999-03-15",23.1691,23.2064,22.6468,23.0385,1063650.0],["1999-03-16",23.0385,23.0385,22.5908,22.852,1066800.0],["1999-03-17",22.7774,22.7774,22.0872,22.2924,1210650.0],["1999-03-18",22.2924,22.4976,21.5648,22.4602,2011500.0],["1999-03-19",22.4976,22.6095,21.6021,21.6021,1245450.0],["1999-03-22",21.6954,21.8353,21.341,21.4715,552300.0],["1999-03-23",21.4342,21.4342,20.7813,20.8933,1388550.0],["1999-03-24",20.8933,20.9679,20.1284,20.3336,1271550.0],["1999-03-25",20.2776,20.3709,19.6993,19.6993,2383500.0],["1999-03-26",19.8113,20.9679,19.7926,20.8746,2330100.0],["1999-03-29",20.8933,21.1731,20.7067,20.8,1751100.0],["1999-03-30",20.8634,20.8634,19.8371,20.0423,2043000.0],["1999-03-31",20.117,20.2289,19.0906,19.7064,3281400.0],["1999-04-01",19.7624,20.0796,19.1839,19.7064,2419500.0],["1999-04-05",19.7624,19.8184,18.7547,19.1093,3303900.0],["1999-04-06",19.0719,19.0906,18.3068,18.6054,3213300.0],["1999-04-07",18.6614,18.7547,17.9149,17.9709,3344850.0],["1999-04-08",17.9709,19.4078,17.6723,19.3332,6018300.0],["1999-04-09",19.8557,20.1543,19.3892,20.1356,2480700.0],["1999-04-12",20.061,20.9754,19.893,20.9007,1875750.0],["1999-04-13",20.8634,21.4606,20.7514,21.1807,2868150.0],["1999-04-14",21.7778,21.7778,21.33,21.4606,2715750.0],["1999-04-15",21.7778,21.7778,20.7141,20.7141,2575650.0],["1999-04-16",20.9007,20.9194,20.0237,20.0237,2166750.0],["1999-04-19",20.061,20.5275,19.6878,19.6878,1438950.0],["1999-04-20",19.6878,20.005,19.5198,19.7064,1696350.0],["1999-04-21",19.7811,19.9677,19.3519,19.949,2333550.0],["1999-04-22",19.9677,20.005,19.1092,19.8744,2675550.0],["1999-04-23",19.6878,19.8184,19.2026,19.6878,1599600.0],["1999-04-26",19.6691,19.6691,18.848,19.2026,1521750.0],["1999-04-27",19.2212,19.893,19.2026,19.6504,1364700.0],["1999-04-28",19.3332,19.4078,17.9896,18.1762,8414550.0],["1999-04-29",18.2135,18.4934,17.5417,17.9896,5634000.0],["1999-04-30",17.9709,17.9709,17.4484,17.8589,2705400.0],["1999-05-03",17.8963,17.8963,17.2058,17.3924,3173700.0],["1999-05-04",17.3737,18.1762,17.3178,17.9149,3213900.0],["1999-05-05",17.9149,18.0456,17.3924,17.6537,1215750.0],["1999-05-06",17.4671,17.8403,16.8699,17.803,3144300.0],["1999-05-07",17.9896,18.2135,17.579,18.0642,1492350.0],["1999-05-10",18.0455,18.1389,17.635,17.747,1138800.0],["1999-05-11",17.691,18.6987,17.4671,18.4748,2534400.0],["1999-05-12",18.4375,18.4748,18.1575,18.4748,2017050.0],["1999-05-13",18.8853,19.2212,18.736,19.1839,1732500.0],["1999-05-14",18.9226,19.2585,18.4001,18.5121,2146350.0],["1999-05-17",18.5121,18.5121,18.0269,18.3441,1877250.0],["1999-05-18",18.4748,18.6241,17.9149,18.4561,2013150.0],["1999-05-19",18.4561,18.9973,18.3255,18.848,2192400.0],["1999-05-20",18.9973,19.4638,18.9973,19.2772,4202550.0],["1999-05-21",19.2959,19.3332,18.792,18.8107,2404500.0],["1999-05-24",18.8853,18.9226,18.3255,18.4375,2674950.0],["1999-05-25",18.5494,18.5867,18.4374,18.5121,2315100.0],["1999-05-26",18.3628,18.3628,18.0269,18.1389,2077800.0],["1999-05-27",18.1389,18.1389,17.803,17.803,2332950.0],["1999-05-28",17.8403,18.1389,17.8403,18.0269,1047150.0],["1999-06-01",17.9896,18.0082,17.4857,17.6163,1517850.0],["1999-06-02",17.5417,17.5604,16.9445,17.3178,2311200.0],["1999-06-03",17.3551,17.5417,17.1685,17.3924,1833000.0],["1999-06-04",17.3924,17.523,17.2431,17.523,1770600.0],["1999-06-07",17.523,17.523,17.0565,17.2431,1706700.0],["1999-06-08",17.2058,17.9523,17.0938,17.7097,1788900.0],["1999-06-09",17.7843,17.9149,17.4857,17.635,998400.0],["1999-06-10",17.635,17.8216,17.2431,17.2804,1226550.0],["1999-06-11",17.3178,17.7096,17.2431,17.3178,1106550.0],["1999-06-14",17.4671,17.7097,17.0752,17.691,1662150.0],["1999-06-15",17.9149,18.0829,17.0938,17.0938,1048500.0],["1999-06-16",17.2618,17.6723,17.2431,17.3551,1282950.0],["1999-06-17",17.3178,17.523,17.1871,17.4671,820050.0],["1999-06-18",17.3178,17.3364,16.8699,17.0285,2286000.0],["1999-06-21",17.0938,17.3924,16.9072,16.9819,1270800.0],["1999-06-22",17.0005,18.0642,16.9819,17.8403,1663050.0],["1999-06-23",17.8403,17.9149,17.5044,17.5604,1541250.0],["1999-06-24",17.6163,17.8403,17.4671,17.6537,858600.0],["1999-06-25",17.7283,17.9336,17.5417,17.5604,981300.0],["1999-06-28",17.6163,18.1575,17.5417,17.9522,1697100.0],["1999-06-29",18.0534,19.0802,17.9787,19.0615,1486500.0],["1999-06-30",19.0615,19.3229,18.5574,19.1549,3062850.0],["1999-07-01",19.1549,20.275,19.0429,20.2564,2004300.0],["1999-07-02",20.1817,20.9845,19.9763,20.8164,2429100.0],["1999-07-06",20.4991,20.9845,20.275,20.6858,1592400.0],["1999-07-07",20.6858,20.7978,20.4057,20.7418,1448700.0],["1999-07-08",20.4244,20.4991,20.1443,20.4991,1549350.0],["1999-07-09",20.387,20.5177,20.2004,20.2937,1562550.0],["1999-07-12",20.3124,20.3124,19.6403,19.6776,1943250.0],["1999-07-13",19.4536,19.7896,19.2669,19.6216,2292450.0],["1999-07-14",19.6963,20.2003,19.6216,19.8643,983100.0],["1999-07-15",19.8643,19.9016,19.7149,19.8643,1132350.0],["1999-07-16",19.8643,20.0697,19.7896,20.0697,1576050.0],["1999-07-19",19.939,19.9763,19.771,19.9016,2130900.0],["1999-07-20",19.6776,19.771,19.4909,19.6589,1706250.0],["1999-07-21",19.7336,19.7336,19.4162,19.5283,850350.0],["1999-07-22",19.4909,19.5656,19.3602,19.4162,1364100.0],["1999-07-23",19.4909,20.051,19.4909,19.995,973500.0],["1999-07-26",19.8643,20.2004,19.6029,19.939,1012800.0],["1999-07-27",19.8643,20.5738,19.6029,19.9763,1294950.0],["1999-07-28",19.5656,19.7896,19.4536,19.7149,1446150.0],["1999-07-29",19.6403,19.6589,19.2109,19.2295,2023050.0],["1999-07-30",19.4162,20.7231,19.4162,20.387,2316900.0],["1999-08-02",20.6111,21.0218,20.4617,20.8911,1925400.0],["1999-08-03",20.8911,20.9845,20.5364,20.5551,1465800.0],["1999-08-04",20.0137,20.107,19.715,20.0323,1386000.0],["1999-08-05",19.9577,20.1817,19.7336,20.0323,1125000.0],["1999-08-06",19.9577,19.9577,19.6029,19.827,601650.0],["1999-08-09",19.9016,20.163,19.3415,19.7336,1031850.0],["1999-08-10",19.6029,19.6589,18.9308,19.3789,1905750.0],["1999-08-11",19.3229,19.3229,18.9682,19.2482,1225500.0],["1999-08-12",19.2855,19.3042,19.0428,19.2109,1368600.0],["1999-08-13",19.2856,19.3229,19.0802,19.1922,2074650.0],["1999-08-16",19.2669,19.2856,18.8748,18.9495,2836050.0],["1999-08-17",18.8935,18.8935,17.9973,18.5574,1950150.0],["1999-08-18",18.184,18.3707,18.1467,18.2587,1893750.0],["1999-08-19",18.1841,18.2214,17.96,18.1841,1000500.0],["1999-08-20",18.2961,18.6508,18.1467,18.5761,2216100.0],["1999-08-23",18.5388,18.6134,18.3521,18.5201,1776300.0],["1999-08-24",18.5948,18.7255,18.4268,18.5388,2206650.0],["1999-08-25",18.5948,19.1549,18.5761,19.0802,3524400.0],["1999-08-26",19.1549,19.2669,18.7441,19.0802,966300.0],["1999-08-27",18.8562,18.8935,18.2401,18.5014,1399500.0],["1999-08-30",18.5014,18.8188,18.2961,18.5948,904650.0],["1999-08-31",18.7068,19.0428,18.4454,19.0428,2424300.0],["1999-09-01",19.0428,19.0428,18.4268,18.8935,2187450.0],["1999-09-02",18.8935,18.9495,18.4454,18.8375,906000.0],["1999-09-03",19.1175,19.4722,19.0428,19.2482,1356000.0],["1999-09-07",19.3042,19.3229,18.6695,18.7441,861150.0],["1999-09-08",18.5574,19.1549,18.5574,19.0615,1017300.0],["1999-09-09",19.1922,19.2669,18.8748,19.1362,1186950.0],["1999-09-10",19.0802,19.4162,18.9122,19.1175,1703400.0],["1999-09-13",19.1922,19.2669,18.6694,18.8001,1270050.0],["1999-09-14",18.7068,18.7255,18.2214,18.4641,1348350.0],["1999-09-15",18.5388,18.8935,18.3894,18.3894,1058100.0],["1999-09-16",18.4641,18.5014,16.9892,17.1012,4248750.0],["1999-09-17",17.0265,17.0452,15.5143,16.0557,6434700.0],["1999-09-20",15.533,15.9624,15.3463,15.6823,4485000.0],["1999-09-21",15.6824,16.1678,15.533,15.7384,2752950.0],["1999-09-22",15.9064,16.2051,15.701,15.8877,2334450.0],["1999-09-23",16.1678,16.7278,15.9251,16.0557,2338800.0],["1999-09-24",15.9811,16.3544,15.9624,16.2424,1514700.0],["1999-09-27",16.2611,16.3358,15.757,16.1117,1780200.0],["1999-09-28",16.0557,16.2611,15.533,15.533,1454250.0],["1999-09-29",15.9327,15.9701,15.6899,15.9701,1673850.0],["1999-09-30",15.9701,16.5865,15.8953,16.2876,1290000.0],["1999-10-01",16.2502,16.9227,16.2502,16.8479,1178100.0],["1999-10-04",16.848,17.1842,16.0821,16.3436,1993050.0],["1999-10-05",16.3436,16.3436,16.0634,16.0821,1592250.0],["1999-10-06",16.0635,16.2876,15.8393,16.1382,3077850.0],["1999-10-07",16.2129,16.2129,15.7459,15.8953,1500000.0],["1999-10-08",15.8393,16.2876,15.8393,16.1382,1273500.0],["1999-10-11",16.1755,16.5491,16.1008,16.437,592950.0],["1999-10-12",16.3997,16.437,15.9887,16.1195,990600.0],["1999-10-13",16.0074,16.0448,15.6899,15.6899,1007700.0],["1999-10-14",14.6439,15.4471,13.5606,15.3537,6157050.0],["1999-10-15",14.9428,15.0922,14.2143,14.8307,2930100.0],["1999-10-18",14.6439,15.0175,14.4198,14.812,2604600.0],["1999-10-19",14.7933,15.3163,14.5879,14.6813,3126450.0],["1999-10-20",14.6812,14.868,14.345,14.7933,2143050.0],["1999-10-21",14.5692,14.7186,14.2143,14.4384,2701950.0],["1999-10-22",12.7387,13.0002,12.0289,12.7013,11002350.0],["1999-10-25",12.7761,13.5792,12.72,13.299,3941250.0],["1999-10-26",12.7013,12.9255,11.0576,11.2071,16878900.0],["1999-10-27",11.2818,12.1036,11.0576,11.9542,8826450.0],["1999-10-28",12.5519,12.8508,12.3278,12.6453,4516950.0],["1999-10-29",12.8508,13.2804,12.6266,13.0002,3563850.0],["1999-11-01",13.4485,13.6166,12.8134,13.243,3694200.0],["1999-11-02",13.3924,14.0088,13.299,13.4485,3621600.0],["1999-11-03",13.6726,13.7847,13.3738,13.4298,2437050.0],["1999-11-04",13.4485,13.5792,13.2617,13.3551,3009450.0],["1999-11-05",13.4111,13.5232,12.7013,12.8508,3787050.0],["1999-11-08",12.8508,13.4111,12.8508,13.3738,2387400.0],["1999-11-09",13.4485,13.5979,13.0936,13.3738,3132600.0],["1999-11-10",13.3924,13.4298,13.0749,13.3924,1428600.0],["1999-11-11",13.243,13.3364,13.0749,13.2617,3798300.0],["1999-11-12",13.2243,13.7287,13.2243,13.5979,2299200.0],["1999-11-15",13.5979,14.0088,13.5419,13.9715,2590950.0],["1999-11-16",13.9902,15.1109,13.9715,14.9614,2443950.0],["1999-11-17",14.9428,15.0548,14.7933,14.9428,1647300.0],["1999-11-18",14.868,15.6525,14.8494,15.3537,1576950.0],["1999-11-19",15.5218,15.5778,15.2603,15.3724,756900.0],["1999-11-22",15.2416,15.5405,14.9428,15.4284,978600.0],["1999-11-23",15.4097,15.7646,15.3724,15.6899,1637850.0],["1999-11-24",15.3163,15.7646,15.3163,15.7459,993300.0],["1999-11-26",15.7459,15.8206,15.5965,15.7086,199500.0],["1999-11-29",15.6899,15.9701,15.391,15.9514,1147350.0],["1999-11-30",15.4657,15.6712,15.3537,15.6338,1282650.0],["1999-12-01",15.5405,15.6712,14.7933,14.8867,1644150.0],["1999-12-02",14.9241,14.9241,13.822,14.345,2302050.0],["1999-12-03",14.6439,15.2229,14.6065,15.0175,1963200.0],["1999-12-06",14.6439,14.9988,14.5692,14.9054,1447050.0],["1999-12-07",14.7933,15.0175,14.1956,14.2703,3663600.0],["1999-12-08",14.5318,14.6252,14.345,14.3637,1252800.0],["1999-12-09",14.3824,14.4571,13.9154,14.0649,1282500.0],["1999-12-10",14.1209,14.1583,13.5232,14.1022,1901550.0],["1999-12-13",13.822,14.1209,13.7847,13.9295,1151250.0],["1999-12-14",13.9528,14.2703,13.7847,13.9715,1616100.0],["1999-12-15",13.9341,14.0462,13.6539,13.7286,2344950.0],["1999-12-16",13.4485,14.0088,13.4485,13.8034,1999050.0],["1999-12-17",13.7473,13.8407,13.0002,13.1496,3825450.0],["1999-12-20",13.1123,13.2243,12.776,13.1123,2905500.0],["1999-12-21",13.1123,13.4672,13.0749,13.3738,3198000.0],["1999-12-22",13.3364,13.9341,13.1683,13.8407,1444650.0],["1999-12-23",13.8968,14.4198,13.5605,13.8034,1175550.0],["1999-12-27",14.345,14.345,13.9715,14.1396,951900.0],["1999-12-28",14.2143,14.4945,14.0649,14.1956,703950.0],["1999-12-29",14.2031,14.3526,14.0536,14.2592,588900.0],["1999-12-30",14.3526,14.4273,14.2031,14.39,746100.0],["1999-12-31",14.3713,14.5395,14.0349,14.3152,511500.0],["2000-01-03",14.5769,14.8385,14.5395,14.7451,1222650.0],["2000-01-04",14.8759,15.1001,14.5021,14.5769,1951200.0],["2000-01-05",14.6516,15.6421,14.5208,15.6047,2666250.0],["2000-01-06",15.6047,16.2962,15.4178,16.1467,1876650.0],["2000-01-07",16.5952,17.7165,16.5952,17.6044,3390300.0],["2000-01-10",17.9407,18.2024,16.4644,16.7447,2038650.0],["2000-01-11",16.8942,17.2306,16.7073,16.8568,1683750.0],["2000-01-12",16.7821,17.2867,16.7447,17.1558,998250.0],["2000-01-13",17.3427,18.165,17.3053,17.5483,2816100.0],["2000-01-14",17.7165,17.866,17.3427,17.7539,1850550.0],["2000-01-18",17.7725,17.7725,16.7447,16.8942,1562700.0],["2000-01-19",16.8194,17.623,16.7821,17.4362,2128350.0],["2000-01-20",17.268,17.268,15.2496,15.9972,3557400.0],["2000-01-21",15.9972,16.0532,15.2496,15.586,2428500.0],["2000-01-24",15.6981,15.7355,15.0254,15.2496,2722500.0],["2000-01-25",15.1749,15.2496,14.6516,14.7824,3154650.0],["2000-01-26",14.8011,15.1749,14.689,14.7637,3339300.0],["2000-01-27",14.7637,15.1749,14.5021,14.8198,1653150.0],["2000-01-28",14.7637,14.8011,14.3526,14.5769,1402800.0],["2000-01-31",14.4273,14.446,13.6051,14.2592,2208150.0],["2000-02-01",14.4273,15.0067,14.3152,14.9319,2163900.0],["2000-02-02",14.9319,14.9319,14.2592,14.2778,1901100.0],["2000-02-03",14.3526,14.5021,14.0536,14.2965,1494450.0],["2000-02-04",14.3526,14.8946,14.3339,14.7264,1431450.0],["2000-02-07",14.7264,14.9693,14.5021,14.8011,1299300.0],["2000-02-08",14.9506,15.3244,14.8572,15.3244,1516800.0],["2000-02-09",15.3244,15.3244,14.8946,14.9693,816150.0],["2000-02-10",15.2496,15.3991,14.6703,14.7077,1386000.0],["2000-02-11",14.7077,14.7637,13.9228,14.0723,1478700.0],["2000-02-14",14.1657,14.2031,13.5303,13.7172,2202300.0],["2000-02-15",13.5677,13.6985,13.1379,13.2874,2579550.0],["2000-02-16",13.2874,13.7359,13.2313,13.5116,1741350.0],["2000-02-17",13.5116,13.5677,13.3247,13.3621,2049300.0],["2000-02-18",13.3247,13.4369,12.9697,13.1565,1364700.0],["2000-02-22",13.1752,13.5677,13.1005,13.4742,1623750.0],["2000-02-23",13.4182,13.6051,13.3061,13.3995,1345350.0],["2000-02-24",13.2313,13.4182,12.6146,13.0631,1649250.0],["2000-02-25",13.0631,13.2313,12.6893,12.8762,1029600.0],["2000-02-28",13.007,13.0444,12.409,12.7828,1291200.0],["2000-02-29",12.5959,12.7267,12.3156,12.5025,2105400.0],["2000-03-01",11.9605,12.11,11.1382,11.6615,6463350.0],["2000-03-02",11.6615,11.7175,11.3625,11.6054,3297000.0],["2000-03-03",11.6615,12.3343,11.6428,11.9979,2863500.0],["2000-03-06",11.9418,11.9605,11.6615,11.7362,1906200.0],["2000-03-07",11.512,11.5867,11.0635,11.1195,2455650.0],["2000-03-08",11.3625,11.6054,11.1008,11.512,2116500.0],["2000-03-09",11.512,12.7828,11.4372,12.2408,3212550.0],["2000-03-10",12.2969,12.8202,12.2221,12.5025,1577850.0],["2000-03-13",12.0726,12.4838,11.7736,12.2595,2224200.0],["2000-03-14",12.2595,12.3343,11.7736,12.1661,1299000.0],["2000-03-15",12.2595,13.007,12.0352,12.9323,2642100.0],["2000-03-16",12.8575,14.7264,12.5959,14.5395,3405750.0],["2000-03-17",14.4647,14.6142,14.0536,14.4087,2208900.0],["2000-03-20",14.4087,14.6329,13.9975,14.0162,1395150.0],["2000-03-21",13.6051,14.5021,13.6051,14.3526,1384950.0],["2000-03-22",14.3526,14.8011,14.2965,14.6703,1282800.0],["2000-03-23",14.5955,14.9506,14.5395,14.9132,1102350.0],["2000-03-24",14.9319,15.2123,14.7824,14.8198,2285100.0],["2000-03-27",14.8011,14.9319,14.2218,14.2592,1661400.0],["2000-03-28",14.2778,14.4834,14.0536,14.0723,2037300.0],["2000-03-29",14.0611,14.0611,13.6871,13.7619,2082750.0],["2000-03-30",13.7993,13.8367,13.4627,13.7432,1621950.0],["2000-03-31",13.7058,14.3228,13.631,13.7245,1679400.0],["2000-04-03",13.8367,14.5472,13.818,14.5098,1452900.0],["2000-04-04",14.3602,14.9025,14.248,14.6594,2153400.0],["2000-04-05",14.5098,14.7342,14.4537,14.6033,1516950.0],["2000-04-06",14.622,14.8838,14.061,14.3228,1228050.0],["2000-04-07",14.622,14.6781,14.3415,14.3415,1186200.0],["2000-04-10",14.3789,14.5472,14.3415,14.4163,1061700.0],["2000-04-11",14.435,14.4724,14.248,14.3415,1329300.0],["2000-04-12",14.5098,14.6407,14.3976,14.5659,1612950.0],["2000-04-13",14.5098,14.5472,14.248,14.2854,1242750.0],["2000-04-14",14.2106,14.2106,13.5188,13.7245,1843050.0],["2000-04-17",13.6871,13.8554,13.3879,13.7619,1656000.0],["2000-04-18",13.631,14.5098,13.3879,14.2854,2478000.0],["2000-04-19",14.7155,15.6878,14.6033,15.4821,2405250.0],["2000-04-20",15.4447,16.1365,15.3699,15.7065,1788600.0],["2000-04-24",15.7065,16.1365,15.5943,15.8374,1493250.0],["2000-04-25",16.043,16.604,16.0057,16.5479,2455800.0],["2000-04-26",16.8284,16.8284,16.1553,16.4357,2217000.0],["2000-04-27",16.3796,17.0154,16.23,16.5853,1888350.0],["2000-04-28",16.5292,16.6414,16.3235,16.4731,1417200.0],["2000-05-01",16.4731,17.3332,16.4544,17.2024,1509600.0],["2000-05-02",17.2024,17.3145,16.8658,17.2024,1337550.0],["2000-05-03",17.1276,17.2398,16.7162,16.7349,958050.0],["2000-05-04",16.8097,17.165,16.4918,16.8658,800850.0],["2000-05-05",16.978,17.3519,16.8097,17.1276,746100.0],["2000-05-08",17.4267,17.4267,17.2023,17.3332,1272600.0],["2000-05-09",17.3145,17.6885,17.2211,17.5389,1282050.0],["2000-05-10",17.5015,17.5202,16.9032,17.1837,1027950.0],["2000-05-11",17.0902,17.5576,17.0902,17.3893,871950.0],["2000-05-12",17.3519,17.408,17.1276,17.1837,1028550.0],["2000-05-15",17.221,18.0251,17.221,18.0064,1628100.0],["2000-05-16",18.0812,18.9787,18.0625,18.7543,2414400.0],["2000-05-17",18.5486,18.5486,18.0625,18.399,1662300.0],["2000-05-18",18.5486,18.5486,18.0251,18.1186,954150.0],["2000-05-19",18.0438,18.2495,17.7259,18.2495,1798950.0],["2000-05-22",18.399,18.5299,18.2868,18.4738,1681500.0],["2000-05-23",18.399,18.9226,18.3616,18.9039,2258550.0],["2000-05-24",19.2591,19.6331,19.1844,19.2031,3262500.0],["2000-05-25",19.3339,19.4087,19.0348,19.1096,1563000.0],["2000-05-26",19.1096,19.4461,19.0348,19.3713,1552950.0],["2000-05-30",19.147,19.8949,19.0909,19.7827,2500050.0],["2000-05-31",19.7266,20.0258,19.3339,19.4087,1201800.0],["2000-06-01",19.1844,20.1193,19.1844,19.951,1643700.0],["2000-06-02",20.0258,20.0445,19.0161,19.0161,2034000.0],["2000-06-05",18.773,18.9974,18.4551,18.586,2144550.0],["2000-06-06",18.5673,19.0909,18.2495,18.8291,1321050.0],["2000-06-07",18.773,19.2405,18.773,18.9974,720300.0],["2000-06-08",18.9226,19.0722,18.6234,18.8478,937500.0],["2000-06-09",18.8291,19.9884,18.8291,19.7266,1427400.0],["2000-06-12",19.7453,19.9323,19.6331,19.7827,1400400.0],["2000-06-13",19.6331,19.8762,19.5583,19.8201,1870500.0],["2000-06-14",19.9697,20.6428,19.5583,20.6241,2211600.0],["2000-06-15",20.6802,20.6802,20.2876,20.4932,1495050.0],["2000-06-16",20.4184,20.5493,19.7453,19.7453,1809150.0],["2000-06-19",20.3437,20.6241,19.764,20.0071,1138200.0],["2000-06-20",20.1193,20.568,20.1006,20.138,904500.0],["2000-06-21",20.6241,20.6241,20.3436,20.4558,1452900.0],["2000-06-22",20.4558,20.4558,19.5957,19.764,1092900.0],["2000-06-23",19.9884,19.9884,19.5396,19.6144,861150.0],["2000-06-26",19.6331,20.2315,19.6331,20.1567,1143900.0],["2000-06-27",20.1567,20.6428,20.0632,20.6241,1827150.0],["2000-06-28",20.7266,21.4749,20.7079,21.2504,3426750.0],["2000-06-29",21.849,21.8677,20.7079,21.0446,2422050.0],["2000-06-30",21.1195,22.181,21.0633,22.1483,2970300.0],["2000-07-03",21.9987,22.0922,21.4375,22.0922,802800.0],["2000-07-05",21.4001,21.7742,20.895,21.7274,1476600.0],["2000-07-06",21.6994,21.849,21.213,21.6432,1141200.0],["2000-07-07",21.6807,21.8303,21.4375,21.6245,1199100.0],["2000-07-10",21.6245,21.849,21.4936,21.8303,1551150.0],["2000-07-11",22.1483,22.4289,21.9799,22.1483,1838850.0],["2000-07-12",21.6245,21.849,21.2878,21.531,1523100.0],["2000-07-13",21.3252,21.5123,20.8202,21.1008,1167600.0],["2000-07-14",21.0633,21.0633,20.2216,20.3525,1717500.0],["2000-07-17",20.1654,20.8389,20.1093,20.3244,1260450.0],["2000-07-18",20.3151,20.9511,20.3151,20.6518,1396950.0],["2000-07-19",20.8389,21.213,20.6705,21.1008,1331400.0],["2000-07-20",21.1756,21.8116,21.1382,21.5497,1530150.0],["2000-07-21",21.849,21.9612,21.3814,21.6245,1118100.0],["2000-07-24",21.5871,22.298,21.5871,22.0735,988350.0],["2000-07-25",21.849,21.9612,21.4001,21.7368,1610550.0],["2000-07-26",21.7555,21.7555,21.213,21.2972,1364550.0],["2000-07-27",21.2504,22.1296,21.1382,21.98,1072800.0],["2000-07-28",21.8116,22.1109,21.6245,21.98,1523850.0],["2000-07-31",21.9238,22.1109,21.8303,21.9987,2142000.0],["2000-08-01",22.0548,22.4476,22.0174,22.4476,1659450.0],["2000-08-02",22.4476,22.6534,22.2605,22.5599,1302750.0],["2000-08-03",22.6534,22.6534,22.4476,22.5599,1089600.0],["2000-08-04",22.485,22.5037,22.1109,22.2231,889650.0],["2000-08-07",22.4102,22.4102,21.3439,21.6432,1697850.0],["2000-08-08",21.6432,21.8303,20.6518,21.6619,1802850.0],["2000-08-09",21.1008,21.5123,20.9511,21.1195,1710000.0],["2000-08-10",21.213,21.531,20.9137,21.531,1111200.0],["2000-08-11",21.531,22.0174,21.4375,21.9987,1313850.0],["2000-08-14",21.9613,22.3728,21.5497,22.3167,905400.0],["2000-08-15",22.3354,22.485,22.1857,22.298,1469400.0],["2000-08-16",22.0735,22.2606,21.9613,22.167,761850.0],["2000-08-17",22.3354,23.1959,22.3167,23.1585,2140500.0],["2000-08-18",23.4952,23.57,22.8592,23.1959,1851150.0],["2000-08-21",23.1772,23.4578,22.9714,23.4578,874200.0],["2000-08-22",23.3829,23.7945,23.3268,23.6635,1004250.0],["2000-08-23",23.6261,23.6635,23.1959,23.2707,1252200.0],["2000-08-24",23.3268,23.9067,23.1585,23.8132,1082550.0],["2000-08-25",23.8132,23.9254,23.7009,23.7758,985650.0],["2000-08-28",23.7009,23.9441,23.7009,23.7571,977850.0],["2000-08-29",23.9815,24.0563,23.8319,23.8693,669900.0],["2000-08-30",23.8693,24.0377,23.8319,24.019,900900.0],["2000-08-31",24.0938,25.4406,24.0377,24.4913,2748600.0],["2000-09-01",24.6924,25.4219,24.6924,25.2068,1509600.0],["2000-09-05",25.2162,25.4406,24.8794,25.2723,1191600.0],["2000-09-06",25.2723,25.5529,24.5427,24.7859,1183500.0],["2000-09-07",24.7859,24.973,24.3931,24.5988,1306500.0],["2000-09-08",24.655,25.0291,24.655,24.7672,1743600.0],["2000-09-11",24.842,25.1039,24.6924,24.842,2062500.0],["2000-09-12",25.1413,25.3097,24.9543,25.2536,1993950.0],["2000-09-13",25.2536,25.6277,25.2349,25.3658,1609350.0],["2000-09-14",25.7399,26.3011,25.6651,26.0018,2140350.0],["2000-09-15",26.1889,26.9184,25.8522,26.3385,2199900.0],["2000-09-18",26.6378,27.0868,26.6378,26.7407,2057700.0],["2000-09-19",26.8997,27.6293,26.6378,27.6293,2161650.0],["2000-09-20",27.4609,27.7228,26.9184,27.6854,2075550.0],["2000-09-21",27.648,27.835,27.2926,27.4048,1354950.0],["2000-09-22",27.4796,28.0969,27.4796,27.648,1617450.0],["2000-09-25",27.7228,27.8725,27.5919,27.7415,826500.0],["2000-09-26",27.6667,28.5272,27.5731,28.4523,2358750.0],["2000-09-27",28.4613,28.4801,27.769,27.8438,1903650.0],["2000-09-28",27.8438,27.8438,27.0392,27.2263,1823400.0],["2000-09-29",26.4217,27.2076,26.2159,26.403,1794450.0],["2000-10-02",26.4778,27.3947,26.4404,27.245,2106150.0],["2000-10-03",27.3947,27.9935,27.0953,27.7877,2166750.0],["2000-10-04",27.8438,28.1058,27.2825,27.3199,2261400.0],["2000-10-05",27.3199,27.5819,27.0579,27.3947,1797600.0],["2000-10-06",27.5819,27.6754,27.2637,27.3386,1201050.0],["2000-10-09",27.4696,27.507,26.7398,27.0018,582450.0],["2000-10-10",27.0766,27.4883,26.6462,27.3573,1669350.0],["2000-10-11",27.3199,27.3573,26.3094,26.7024,2433750.0],["2000-10-12",26.6275,27.0953,26.0849,26.5153,1481400.0],["2000-10-13",26.4965,26.7585,25.9726,26.7024,1260600.0],["2000-10-16",26.7772,27.2263,26.7024,26.9269,965250.0],["2000-10-17",27.245,28.3303,27.2263,27.8625,1905300.0],["2000-10-18",27.9,28.4426,27.8064,28.1806,1670100.0],["2000-10-19",28.4426,28.6859,27.5819,27.769,2318250.0],["2000-10-20",27.5819,28.0684,27.3573,28.031,1240650.0],["2000-10-23",28.1058,28.6672,28.0871,28.4052,967950.0],["2000-10-24",26.7211,27.4696,26.4404,26.8708,4172250.0],["2000-10-25",26.8708,27.6941,26.534,26.9456,2975700.0],["2000-10-26",27.0205,27.0953,26.7398,26.7772,2789700.0],["2000-10-27",26.7772,27.4696,26.6837,27.3199,1005600.0],["2000-10-30",27.3199,28.7233,27.3199,28.5175,1860300.0],["2000-10-31",28.5362,28.9104,28.1806,28.3678,1696800.0],["2000-11-01",28.4052,28.4426,28.031,28.0684,3207450.0],["2000-11-02",28.0684,28.0684,27.2076,27.4696,2567250.0],["2000-11-03",27.6193,28.4239,27.4883,27.9935,1748100.0],["2000-11-06",28.2181,28.7233,28.1058,28.4239,1807500.0],["2000-11-07",28.4426,28.5549,28.1619,28.4426,1411650.0],["2000-11-08",28.742,29.5279,28.6485,28.6485,2779650.0],["2000-11-09",28.9291,29.1537,27.4509,27.507,2032650.0],["2000-11-10",28.2555,28.742,27.4883,27.5257,1806450.0],["2000-11-13",27.5444,27.769,26.5527,27.1515,1546650.0],["2000-11-14",27.3947,27.8438,27.1328,27.5631,1097550.0],["2000-11-15",27.638,28.1806,27.6006,28.1245,1132800.0],["2000-11-16",28.2181,29.4157,28.1807,29.3034,1921500.0],["2000-11-17",29.3034,29.3034,28.8356,29.135,1933050.0],["2000-11-20",29.1911,29.9396,29.135,29.6776,2126400.0],["2000-11-21",29.9396,29.9583,28.8169,28.9853,2289450.0],["2000-11-22",29.1163,30.3513,28.9666,30.1454,2082150.0],["2000-11-24",29.977,30.0145,29.7525,29.9209,533700.0],["2000-11-27",29.9396,30.5197,29.9396,30.2764,2520000.0],["2000-11-28",30.4635,30.5197,29.846,30.1454,1527300.0],["2000-11-29",30.239,30.3513,29.9583,30.0519,1443150.0],["2000-11-30",30.239,30.4636,29.5092,29.9209,2514600.0],["2000-12-01",30.0893,30.239,29.6402,29.7899,3034200.0],["2000-12-04",28.5175,28.6859,27.3573,28.3116,5448300.0],["2000-12-05",28.5923,29.1163,28.4613,28.5923,2064600.0],["2000-12-06",28.611,29.0227,28.611,28.8917,1760400.0],["2000-12-07",28.7046,28.873,28.4987,28.6297,1728600.0],["2000-12-08",28.742,28.742,27.7316,27.8251,1602300.0],["2000-12-11",28.1432,28.1807,27.2076,27.3947,2513550.0],["2000-12-12",27.3947,27.8251,26.4965,27.6754,2269500.0],["2000-12-13",28.1432,28.7233,28.1432,28.4426,1636350.0],["2000-12-14",28.6672,28.7794,28.4613,28.5175,1694700.0],["2000-12-15",28.4052,28.4801,27.9935,28.2742,3181950.0],["2000-12-18",28.1994,28.6672,27.245,27.5444,3031350.0],["2000-12-19",27.9561,28.4426,27.769,28.1806,2042400.0],["2000-12-20",27.6941,27.7128,26.8521,27.3199,2205750.0],["2000-12-21",27.3199,28.1058,27.1889,28.1058,1611000.0],["2000-12-22",28.0309,28.48,27.8625,28.1619,1668900.0],["2000-12-26",28.1432,29.6963,28.1432,29.5466,2089650.0],["2000-12-27",29.7615,30.8097,29.6305,30.3605,4485900.0],["2000-12-28",30.8097,31.4274,30.7723,31.1092,2508150.0],["2000-12-29",31.1841,31.2215,29.799,29.8364,1520700.0],["2001-01-02",29.9113,29.9113,29.0315,29.1251,1445250.0],["2001-01-03",29.0502,29.7802,28.3764,28.3764,2682150.0],["2001-01-04",28.0769,28.0956,26.0554,26.3549,5472600.0],["2001-01-05",26.5795,27.7025,26.4484,27.6277,2252850.0],["2001-01-08",27.6464,27.8523,27.1785,27.8523,2044950.0],["2001-01-09",27.8523,28.5823,27.7774,28.339,1690200.0],["2001-01-10",28.2267,28.3015,27.7587,28.0956,1505550.0],["2001-01-11",28.2641,28.5636,28.2641,28.3951,3324750.0],["2001-01-12",28.47,28.5636,27.6839,28.5262,2428650.0],["2001-01-16",28.4887,28.4887,27.8897,28.0208,2300100.0],["2001-01-17",27.9459,28.339,27.8149,28.0769,1868700.0],["2001-01-18",28.0769,28.8443,28.0395,28.3202,2371950.0],["2001-01-19",28.3203,28.3764,27.6838,28.0769,2407350.0],["2001-01-22",28.0021,28.4513,27.8523,28.0769,1345950.0],["2001-01-23",28.2266,29.1438,28.1518,29.0315,2124300.0],["2001-01-24",29.0315,29.0315,28.601,29.0128,2971800.0],["2001-01-25",29.0128,30.0985,28.8256,29.9487,1497150.0],["2001-01-26",29.7615,29.9113,29.6679,29.8551,972750.0],["2001-01-29",30.0984,30.3231,29.7151,29.9637,1529550.0],["2001-01-30",29.4995,29.4995,28.7148,28.9005,2720700.0],["2001-01-31",28.6909,29.1401,28.032,28.5411,2005950.0],["2001-02-01",28.4812,28.7627,28.3914,28.601,1761750.0],["2001-02-02",28.8256,28.8256,28.4063,28.7118,952200.0],["2001-02-05",29.0682,29.2629,28.8586,29.0502,1156800.0],["2001-02-06",29.1101,29.197,28.586,28.7957,2163900.0],["2001-02-07",28.7987,29.3617,28.4213,29.2749,2085300.0],["2001-02-08",29.2749,29.9188,29.2599,29.7241,1937850.0],["2001-02-09",29.4396,29.4396,28.9784,29.4336,964050.0],["2001-02-12",29.5534,30.4698,29.4995,30.1254,1700700.0],["2001-02-13",30.1584,30.2632,29.5145,29.8319,1484550.0],["2001-02-14",29.9637,30.4728,29.8289,29.9637,2825850.0],["2001-02-15",29.9637,30.2931,29.6402,30.1583,2074950.0],["2001-02-16",30.2183,30.4578,29.9098,30.0985,2002200.0],["2001-02-20",30.2482,30.2752,29.8738,30.0565,3043200.0],["2001-02-21",30.0685,30.5477,29.8589,29.8798,2617350.0],["2001-02-22",29.8139,29.8289,29.3347,29.6582,1716900.0],["2001-02-23",29.6492,30.2362,29.2599,30.2003,1671600.0],["2001-02-26",30.2003,30.2003,29.3228,29.4695,1723950.0],["2001-02-27",29.4995,29.7241,29.3018,29.3497,2204100.0],["2001-02-28",29.5594,30.6525,29.5444,30.3979,2636100.0],["2001-03-01",30.4728,30.5327,29.8619,29.9787,3785700.0],["2001-03-02",29.9188,30.0805,29.3497,29.3497,2841750.0],["2001-03-05",29.5294,29.6043,28.9155,29.1221,1805850.0],["2001-03-06",29.1101,29.6882,29.0473,29.5594,1977600.0],["2001-03-07",29.5594,29.775,29.2629,29.775,1702200.0],["2001-03-08",29.7181,31.0718,29.6792,30.7034,1984050.0],["2001-03-09",30.368,30.5477,30.1733,30.2782,1087800.0],["2001-03-12",29.9787,30.0595,29.7241,29.7271,1677750.0],["2001-03-13",29.7271,30.2482,29.6941,30.1733,2274150.0],["2001-03-14",29.9487,30.0236,29.215,29.799,1250700.0],["2001-03-15",29.3797,29.3797,28.1518,28.5262,2547150.0],["2001-03-16",28.3165,28.4812,26.3099,26.6543,3971850.0],["2001-03-19",26.9538,27.6726,26.879,27.43,2379300.0],["2001-03-20",27.7175,28.4513,27.6876,28.2266,1963500.0],["2001-03-21",28.0919,28.0919,27.5229,27.6876,2897400.0],["2001-03-22",27.2533,27.3132,25.4564,26.5226,4718100.0],["2001-03-23",26.9988,27.6127,26.6843,26.7771,3181950.0],["2001-03-26",26.834,27.8463,26.834,27.3012,1742700.0],["2001-03-27",27.418,27.7714,27.0826,27.5229,1691850.0],["2001-03-28",27.4509,27.8075,27.1574,27.6966,1596150.0],["2001-03-29",27.8614,28.862,27.6876,28.0471,2021400.0],["2001-03-30",28.3108,29.1736,27.8614,28.9848,1872150.0],["2001-04-02",28.9848,29.3593,28.3407,28.5265,1492500.0],["2001-04-03",28.4306,28.6104,27.5319,27.8464,2048550.0],["2001-04-04",27.5618,28.2209,27.1604,27.9003,1756650.0],["2001-04-05",28.3857,29.0298,27.6816,28.6733,1510350.0],["2001-04-06",28.6852,29.0597,28.4755,28.7302,1646850.0],["2001-04-09",28.9848,29.3593,28.7002,28.7602,1595400.0],["2001-04-10",28.7002,29.1646,28.167,28.826,1853550.0],["2001-04-11",28.4606,28.5954,27.3491,27.7625,2947650.0],["2001-04-12",27.9962,28.5654,27.9812,28.4456,1354500.0],["2001-04-16",28.7302,28.865,27.9662,28.4306,1268850.0],["2001-04-17",28.4606,28.88,28.3108,28.3407,1888050.0],["2001-04-18",28.7002,29.2005,28.131,28.8201,2414400.0],["2001-04-19",28.6104,29.2095,28.2239,28.6104,1884750.0],["2001-04-20",28.5504,28.895,28.4306,28.7901,1615500.0],["2001-04-23",29.3443,29.8566,29.0522,29.2365,1230900.0],["2001-04-24",29.2545,29.9555,28.9848,28.9848,1791900.0],["2001-04-25",29.2095,30.0858,29.0298,29.9959,1570100.0],["2001-04-26",29.7038,29.8746,29.2545,29.2859,2319600.0],["2001-04-27",29.2904,29.4342,28.0861,29.1017,3253500.0],["2001-04-30",29.6589,31.1958,29.4342,30.288,2563300.0],["2001-05-01",30.2925,30.6925,30.1083,30.5577,1851400.0],["2001-05-02",29.6814,30.4408,29.6589,30.2206,2261200.0],["2001-05-03",29.7712,30.1757,29.56,29.6903,1447000.0],["2001-05-04",29.2095,29.7937,28.7601,29.6814,1530800.0],["2001-05-07",29.6858,30.1128,29.6589,29.9015,1394500.0],["2001-05-08",30.1532,30.5127,29.8746,30.4049,1533800.0],["2001-05-09",30.5037,31.1149,30.2431,30.8812,1645700.0],["2001-05-10",30.8857,31.353,30.7823,31.007,1681600.0],["2001-05-11",31.0744,31.771,30.8947,31.6811,2239500.0],["2001-05-14",31.6811,31.6811,30.3329,31.4564,1290300.0],["2001-05-15",31.2317,31.2946,30.8093,31.0834,1355300.0],["2001-05-16",31.389,31.5553,31.007,31.4564,1563100.0],["2001-05-17",31.4564,31.6676,31.052,31.4969,1633800.0],["2001-05-18",31.5014,31.6317,31.1643,31.3396,780500.0],["2001-05-21",31.3441,31.3441,30.7823,30.9846,1216900.0],["2001-05-22",30.9846,31.007,30.333,30.5577,2192500.0],["2001-05-23",30.4408,31.007,30.1083,30.6655,1337800.0],["2001-05-24",30.6655,32.5394,30.6475,32.3597,2265400.0],["2001-05-25",32.1305,32.5169,32.0496,32.3552,1837500.0],["2001-05-29",32.2428,32.7821,32.2069,32.49,2070700.0],["2001-05-30",32.49,32.5753,32.1305,32.2428,1114700.0],["2001-05-31",31.9058,32.49,31.8609,32.3507,1202100.0],["2001-06-01",32.3507,32.4226,31.8608,32.4001,862300.0],["2001-06-04",32.4675,32.7371,32.4046,32.6742,1110600.0],["2001-06-05",32.7506,32.845,32.3552,32.49,1472600.0],["2001-06-06",32.7371,32.8,32.2563,32.3552,1036800.0],["2001-06-07",32.4001,33.0652,32.4001,32.6113,958300.0],["2001-06-08",32.7596,33.0966,32.5349,33.0562,626700.0],["2001-06-11",33.0877,33.0966,32.481,32.6338,988500.0],["2001-06-12",32.8405,33.6134,32.7461,33.5236,2521800.0],["2001-06-13",33.2989,33.6584,33.209,33.6404,1383600.0],["2001-06-14",33.7033,33.8831,33.4112,33.5236,1917100.0],["2001-06-15",33.4786,34.0628,33.4786,33.6584,3448200.0],["2001-06-18",33.6134,34.3819,33.4337,34.1077,1183300.0],["2001-06-19",33.928,34.2875,33.6943,33.8606,1504600.0],["2001-06-20",34.1077,34.602,34.0223,34.602,1949600.0],["2001-06-21",34.4942,34.7458,34.1527,34.2875,1404700.0],["2001-06-22",34.5571,34.5796,33.2989,33.3078,1872900.0],["2001-06-25",33.3079,33.564,32.8046,33.1955,1379000.0],["2001-06-26",33.3078,33.5235,33.0023,33.0202,1525700.0],["2001-06-27",32.4786,32.5775,31.2424,31.9166,4476100.0],["2001-06-28",31.8133,32.1864,30.5681,30.8378,6696700.0],["2001-06-29",31.0131,31.3637,30.5681,31.0176,3579400.0],["2001-07-02",31.0176,31.0625,30.4782,30.9052,2751900.0],["2001-07-03",31.2423,31.2423,30.7479,31.0401,1085200.0],["2001-07-05",31.2423,31.5795,30.5905,30.8153,2397500.0],["2001-07-06",30.7074,30.7479,30.4557,30.5816,1005700.0],["2001-07-09",30.3433,30.613,30.1185,30.5591,1917500.0],["2001-07-10",30.4332,30.5815,30.2084,30.2444,1442400.0],["2001-07-11",30.5546,30.649,30.0062,30.4332,2397300.0],["2001-07-12",30.5231,30.9367,30.4467,30.8378,1667700.0],["2001-07-13",30.7299,30.7299,30.4287,30.5681,1406000.0],["2001-07-16",30.7029,32.0965,30.64,31.8987,1746300.0],["2001-07-17",31.8987,33.0899,31.8942,32.1414,1513800.0],["2001-07-18",32.4785,33.1933,32.4336,32.8022,1368600.0],["2001-07-19",33.0405,33.535,32.5055,32.6224,1054600.0],["2001-07-20",33.027,33.027,32.6359,32.8247,766500.0],["2001-07-23",32.7932,32.7977,31.9931,32.1729,884900.0],["2001-07-24",32.1864,32.2538,31.2738,31.8357,1561100.0],["2001-07-25",31.8312,32.4741,31.575,32.3482,1233100.0],["2001-07-26",32.3662,32.3797,31.5795,31.9166,1478000.0],["2001-07-27",31.9526,31.9526,31.5121,31.6649,1309000.0],["2001-07-30",31.9616,32.8831,31.7863,32.7213,1083600.0],["2001-07-31",32.7213,33.8047,32.2538,33.0989,2715900.0],["2001-08-01",33.4001,33.7327,33.2652,33.4271,2075400.0],["2001-08-02",33.4001,33.4046,32.3662,32.7168,1631600.0],["2001-08-03",32.9056,32.9101,32.038,32.2223,1045000.0],["2001-08-06",32.3662,33.2652,32.2987,33.1528,1087200.0],["2001-08-07",33.3327,33.4361,32.546,32.8157,943700.0],["2001-08-08",32.7168,33.2293,32.564,32.7663,1027100.0],["2001-08-09",32.8157,33.1079,32.8022,32.8831,946800.0],["2001-08-10",33.063,33.5934,33.0405,33.3866,679700.0],["2001-08-13",33.4001,33.7238,33.2877,33.6833,655800.0],["2001-08-14",33.7148,33.8496,33.2652,33.4001,959300.0],["2001-08-15",33.6698,33.8047,33.1304,33.2383,860700.0],["2001-08-16",33.1753,33.3012,32.501,33.0719,977900.0],["2001-08-17",32.6808,33.2428,32.5595,32.6584,1220200.0],["2001-08-20",32.5909,32.8831,32.4111,32.7258,1161300.0],["2001-08-21",32.8157,33.7417,32.7708,33.3102,1196100.0],["2001-08-22",33.2203,34.0654,33.1753,33.7552,1582100.0],["2001-08-23",34.1193,34.1643,33.6248,33.6248,1187700.0],["2001-08-24",34.4565,34.4565,33.6698,33.8496,1172800.0],["2001-08-27",34.1193,34.1508,33.5125,33.5125,858700.0],["2001-08-28",33.6249,33.7148,32.8067,32.8606,1204100.0],["2001-08-29",33.1529,33.1753,32.6584,32.8157,1086600.0],["2001-08-30",33.2203,33.2652,32.501,32.8382,1270400.0],["2001-08-31",33.0854,33.1753,32.3887,32.7887,1081000.0],["2001-09-04",32.9506,33.4855,32.8157,33.1304,1313800.0],["2001-09-05",33.1978,33.4226,32.9685,33.1888,1371400.0],["2001-09-06",33.7148,33.7912,32.9056,32.9596,1398000.0],["2001-09-07",32.8832,32.9506,31.5256,31.6245,1701400.0],["2001-09-10",31.2423,31.8042,30.8872,31.4671,1938400.0],["2001-09-17",32.3662,32.3662,30.5681,31.9166,2859600.0],["2001-09-18",31.9166,31.9706,31.1974,31.1974,2612400.0],["2001-09-19",31.2199,31.5121,30.1185,31.2469,2052100.0],["2001-09-20",30.8603,31.6694,30.3478,31.3592,1637600.0],["2001-09-21",30.3433,31.1075,29.6915,30.577,2293800.0],["2001-09-24",31.0176,31.1839,30.4557,30.9007,1612200.0],["2001-09-25",30.6804,31.3323,30.4781,31.3323,1184000.0],["2001-09-26",31.4447,31.6829,31.085,31.5795,1745200.0],["2001-09-27",31.8831,32.8229,31.8606,32.4452,2091500.0],["2001-09-28",33.0522,33.2771,32.8454,33.2546,2110300.0],["2001-10-01",33.1647,33.6818,32.9083,33.0522,1553100.0],["2001-10-02",33.1647,33.3131,32.6475,33.0297,1710300.0],["2001-10-03",33.0297,33.2771,32.6565,33.0073,2458300.0],["2001-10-04",33.2771,33.7897,33.1512,33.43,1374900.0],["2001-10-05",33.5919,33.7043,33.2816,33.5649,1260700.0],["2001-10-08",33.4794,33.7268,33.0073,33.2546,880600.0],["2001-10-09",33.2771,33.5469,33.0342,33.0522,3310700.0],["2001-10-10",33.2771,33.7043,33.1916,33.385,1664400.0],["2001-10-11",33.7043,33.7043,32.661,33.2141,1399300.0],["2001-10-12",33.2141,33.3445,32.9848,33.1422,1629400.0],["2001-10-15",33.2096,33.7268,33.1602,33.7268,1829300.0],["2001-10-16",33.7268,33.9966,33.3445,33.6638,1324400.0],["2001-10-17",33.6638,33.6818,33.0342,33.4075,1842500.0],["2001-10-18",33.5019,33.8392,33.457,33.7268,1432000.0],["2001-10-19",33.7268,33.8122,33.394,33.7268,893200.0],["2001-10-22",33.6368,34.4463,33.5199,34.4463,1331600.0],["2001-10-23",33.5694,33.5739,31.4783,31.928,8673400.0],["2001-10-24",32.1529,32.8229,31.7481,31.9955,4365500.0],["2001-10-25",31.9955,32.7375,31.928,32.2428,2151400.0],["2001-10-26",32.4227,32.5441,31.8381,32.3327,1356100.0],["2001-10-29",32.3777,32.598,31.9235,31.946,1685700.0],["2001-10-30",31.3884,31.3929,30.6284,30.6689,3789600.0],["2001-10-31",30.6734,30.7138,30.1247,30.1787,2604300.0],["2001-11-01",28.8926,29.6571,28.6453,29.5222,9194500.0],["2001-11-02",29.4097,29.4547,29.1399,29.2568,2649100.0],["2001-11-05",29.6796,30.7408,29.4277,30.5205,2352300.0],["2001-11-06",30.3091,30.6689,29.2299,29.4547,3743300.0],["2001-11-07",29.4592,29.5222,28.6228,28.7352,7388700.0],["2001-11-08",28.7352,28.7712,27.1163,27.656,10665400.0],["2001-11-09",28.0382,28.4969,27.4356,28.4654,5440000.0],["2001-11-12",28.1057,28.4879,27.8808,28.3485,2534400.0],["2001-11-13",29.0905,29.3423,28.7802,29.2523,2650200.0],["2001-11-14",30.1292,30.1292,29.1624,29.5042,2603200.0],["2001-11-15",29.2299,30.3991,29.2299,29.8819,2416300.0],["2001-11-16",30.1292,30.3091,29.774,29.9719,1906700.0],["2001-11-19",29.9719,30.6464,29.729,30.6239,1862300.0],["2001-11-20",30.6689,31.249,30.6239,31.0421,2916000.0],["2001-11-21",31.0421,31.5008,30.9567,31.4558,1670900.0],["2001-11-23",31.2759,31.4558,30.9162,31.4333,542800.0],["2001-11-26",31.2085,31.5233,31.0511,31.4108,1513300.0],["2001-11-27",31.1186,31.2535,30.8038,30.9387,2404300.0],["2001-11-28",30.8263,30.8622,30.3541,30.3946,1891900.0],["2001-11-29",30.3541,30.6824,30.1247,30.5564,1732600.0],["2001-11-30",30.3091,30.8263,30.3091,30.7228,1418400.0],["2001-12-03",30.5789,30.9837,30.4665,30.8128,1166700.0],["2001-12-04",30.8128,31.1006,30.7588,30.9702,1059200.0],["2001-12-05",30.8487,30.8487,30.2641,30.3631,1628400.0],["2001-12-06",30.1967,30.2596,29.5671,29.6571,3784700.0],["2001-12-07",29.837,30.0393,29.5447,29.7425,1369400.0],["2001-12-10",29.8819,29.8819,29.1175,29.1264,1948200.0],["2001-12-11",29.5446,29.6346,28.5958,28.6453,2754700.0],["2001-12-12",28.8926,29.4547,28.4879,29.2209,2589500.0],["2001-12-13",29.2659,29.3198,28.4879,28.6228,1589500.0],["2001-12-14",28.7802,29.729,28.5194,29.5402,1715900.0],["2001-12-17",29.5402,29.6346,28.8926,29.4322,1466400.0],["2001-12-18",29.4097,29.5402,28.2945,28.5643,2890100.0],["2001-12-19",28.6902,28.9825,28.6453,28.6453,1936100.0],["2001-12-20",28.6453,28.8926,28.4654,28.4654,1280700.0],["2001-12-21",28.3979,28.5508,28.2361,28.5239,2485400.0],["2001-12-24",28.5688,29.2524,28.5284,28.8072,637000.0],["2001-12-26",28.96,29.1894,28.7892,28.7937,836400.0],["2001-12-27",28.679,28.7239,28.4315,28.508,1578900.0],["2001-12-28",29.1513,29.4662,28.9039,29.2413,1492000.0],["2001-12-31",29.2863,29.4213,29.0164,29.0884,1066500.0],["2002-01-02",28.8814,29.0613,28.364,28.8184,1410100.0],["2002-01-03",28.8184,28.8904,28.499,28.7689,1119500.0],["2002-01-04",28.8814,28.8814,27.8782,28.4585,3423300.0],["2002-01-07",28.679,28.7869,28.1571,28.2156,2121200.0],["2002-01-08",28.3191,28.6789,27.8917,28.0401,2558200.0],["2002-01-09",28.2066,28.2291,27.7117,27.7162,3207400.0],["2002-01-10",27.7118,27.7163,27.3069,27.3968,4333300.0],["2002-01-11",27.6218,27.7972,27.3069,27.3518,1887500.0],["2002-01-14",27.7792,28.2561,27.5993,28.0536,2297600.0],["2002-01-15",28.2516,28.7689,28.2066,28.4765,2883800.0],["2002-01-16",28.481,28.6565,28.2516,28.3191,1655900.0],["2002-01-17",27.8692,28.2516,27.8062,28.1256,2921100.0],["2002-01-18",28.0042,28.1166,27.3069,27.8557,2832400.0],["2002-01-22",28.7914,30.3614,28.7914,30.2265,3979700.0],["2002-01-23",30.5909,30.9058,30.276,30.7078,3658000.0],["2002-01-24",30.7079,30.8158,29.9791,30.0061,1651400.0],["2002-01-25",30.366,30.5009,29.5562,30.0016,2676800.0],["2002-01-28",30.3435,30.366,29.8036,29.8711,1185900.0],["2002-01-29",29.7586,29.9836,29.0613,29.1738,1737700.0],["2002-01-30",29.2863,29.5112,28.454,29.5112,3514700.0],["2002-01-31",29.5112,29.7676,29.3672,29.6507,2271100.0],["2002-02-01",29.5562,29.8486,29.5202,29.6597,2017200.0],["2002-02-04",29.6642,29.6912,29.1153,29.3088,1294500.0],["2002-02-05",29.3088,29.4887,29.0613,29.3313,1398500.0],["2002-02-06",29.2413,29.2863,28.0852,28.499,3026000.0],["2002-02-07",28.4945,29.3088,28.1481,29.0163,1661400.0],["2002-02-08",28.7914,29.2863,28.7239,29.0568,1337700.0],["2002-02-11",29.3987,29.8936,29.3223,29.6911,1620300.0],["2002-02-12",29.6957,30.0825,29.6282,30.0286,1201300.0],["2002-02-13",30.0286,30.4559,29.9161,30.1635,1312900.0],["2002-02-14",30.231,30.2535,29.6237,29.6911,1246600.0],["2002-02-15",29.6911,29.9116,29.1738,29.7361,2231500.0],["2002-02-19",29.7361,29.7811,28.9939,29.1198,1330000.0],["2002-02-20",29.1513,29.4212,28.9264,29.3357,1347300.0],["2002-02-21",29.3313,29.5967,29.1288,29.2008,1354600.0],["2002-02-22",28.7914,29.5787,28.7464,29.4842,1392400.0],["2002-02-25",29.4842,29.5472,28.7014,29.5022,1441400.0],["2002-02-26",29.2413,29.9116,28.679,29.4932,2054500.0],["2002-02-27",29.9161,30.2535,29.6012,29.8261,1612800.0],["2002-02-28",29.7136,29.9836,29.6956,29.7316,1507900.0],["2002-03-01",29.7361,29.9341,29.6462,29.8261,1906700.0],["2002-03-04",29.8711,30.4469,29.3583,29.7181,1705900.0],["2002-03-05",29.7181,29.7586,28.7014,28.9714,2254200.0],["2002-03-06",29.0164,29.6732,28.9489,29.5337,1712900.0],["2002-03-07",29.5787,29.6912,29.3268,29.6462,2063500.0],["2002-03-08",29.6012,29.6822,29.1513,29.3537,1591400.0],["2002-03-11",29.3537,29.7496,29.0253,29.6776,1279600.0],["2002-03-12",29.5787,29.9341,29.3763,29.8396,1373400.0],["2002-03-13",29.8396,30.5459,29.8261,30.0241,1822700.0],["2002-03-14",30.186,30.5414,30.141,30.1455,1483700.0],["2002-03-15",30.186,31.1757,30.15,31.0677,2812100.0],["2002-03-18",31.3332,31.4906,31.2432,31.4456,3108800.0],["2002-03-19",31.4501,31.5356,31.2252,31.2882,1741600.0],["2002-03-20",31.2207,31.4366,30.9058,31.0407,959000.0],["2002-03-21",31.0857,31.4771,31.0407,31.4231,1126900.0],["2002-03-22",31.3557,31.6481,31.2927,31.5131,1658100.0],["2002-03-25",31.4906,31.4906,30.8743,30.9103,1015700.0],["2002-03-26",30.8203,31.2432,30.6808,31.1622,1412600.0],["2002-03-27",31.187,31.9205,31.151,31.772,1968400.0],["2002-03-28",31.952,32.402,31.9025,31.9025,1723900.0],["2002-04-01",31.9025,32.3795,31.6865,32.3255,1124000.0],["2002-04-02",32.312,32.312,31.9745,32.1635,1488000.0],["2002-04-03",32.222,32.267,31.9385,32.087,1225600.0],["2002-04-04",31.997,31.997,31.34,31.5425,3230500.0],["2002-04-05",31.538,31.5425,30.1969,30.7279,2435800.0],["2002-04-08",30.6469,30.917,30.4219,30.7729,1884400.0],["2002-04-09",30.8719,30.9844,30.6244,30.8314,1295400.0],["2002-04-10",30.917,31.4885,30.8495,31.322,1854900.0],["2002-04-11",31.3445,31.457,30.8495,30.899,1387200.0],["2002-04-12",30.917,30.9395,30.6019,30.8584,1224200.0],["2002-04-15",30.962,31.475,30.8899,31.277,1255200.0],["2002-04-16",31.367,31.502,31.322,31.4795,1645600.0],["2002-04-17",31.4795,31.4975,31.223,31.2545,898300.0],["2002-04-18",31.268,31.7945,31.187,31.6145,1409000.0],["2002-04-19",31.727,32.4831,31.664,32.4831,1433000.0],["2002-04-22",33.0321,33.1671,32.6765,32.8521,2785500.0],["2002-04-23",32.5506,32.5506,31.277,31.277,6455300.0],["2002-04-24",31.502,31.862,31.2095,31.223,1986700.0],["2002-04-25",31.232,31.6325,31.142,31.3175,2376900.0],["2002-04-26",31.502,31.682,31.0744,31.4345,1389500.0],["2002-04-29",31.3895,31.3895,30.8269,30.872,1506800.0],["2002-04-30",30.8945,31.6145,30.2869,31.187,3055900.0],["2002-05-01",31.1645,31.772,31.0295,31.637,1438600.0],["2002-05-02",31.5245,31.997,31.142,31.8845,1535000.0],["2002-05-03",31.727,32.2445,31.412,31.925,1549600.0],["2002-05-06",31.952,32.357,31.9025,31.934,1496200.0],["2002-05-07",31.727,31.934,31.1645,31.2815,1785100.0],["2002-05-08",31.3895,31.682,30.8945,31.556,1542100.0],["2002-05-09",31.1645,31.457,30.5344,30.7684,1421000.0],["2002-05-10",30.9395,30.962,30.1519,30.3994,1389900.0],["2002-05-13",30.4669,30.7054,29.9944,30.2509,1368700.0],["2002-05-14",30.0619,30.2509,29.5894,30.1969,2084700.0],["2002-05-15",30.2644,31.0385,30.2644,30.3319,1510700.0],["2002-05-16",30.4669,30.6919,30.1339,30.4354,1654400.0],["2002-05-17",30.0619,31.0294,30.0619,30.9529,1264800.0],["2002-05-20",30.9574,30.9574,30.2914,30.4579,1242300.0],["2002-05-21",30.4894,30.6469,30.3769,30.5704,835100.0],["2002-05-22",30.1969,30.5479,30.0799,30.4174,1285000.0],["2002-05-23",30.4219,30.4219,29.7019,30.3094,1262600.0],["2002-05-24",30.3094,30.4669,29.9404,30.0844,1221100.0],["2002-05-28",30.0844,30.2194,29.8864,30.1159,915600.0],["2002-05-29",29.9269,30.3364,29.8909,30.0079,899800.0],["2002-05-30",29.8594,30.3049,29.8594,30.2284,1256500.0],["2002-05-31",30.2284,30.3454,29.8144,29.9089,1333100.0],["2002-06-03",29.8594,30.2419,29.2293,29.2293,1676400.0],["2002-06-04",29.2293,29.2518,28.4193,28.6443,2717500.0],["2002-06-05",28.4193,28.8468,28.2798,28.5768,2235400.0],["2002-06-06",28.5993,28.7793,28.3653,28.3653,2408700.0],["2002-06-07",28.3743,28.7658,28.2843,28.7523,2018700.0],["2002-06-10",29.0268,29.7244,28.9593,29.5174,1474700.0],["2002-06-11",30.0394,30.0394,29.1618,29.1798,2262900.0],["2002-06-12",29.1844,29.1844,27.4067,27.9018,3933400.0],["2002-06-13",28.0818,28.2888,27.8838,28.0593,2525600.0],["2002-06-14",26.9567,28.0638,26.7542,27.8748,4912800.0],["2002-06-17",28.4643,29.1618,28.3968,29.0493,2421000.0],["2002-06-18",29.0493,29.1438,28.7748,28.7748,1347800.0],["2002-06-19",28.7118,29.1393,28.5993,28.9458,1304500.0],["2002-06-20",29.0583,29.4409,28.9638,29.3238,1726900.0],["2002-06-21",28.8468,29.2518,28.6218,28.6218,2838800.0],["2002-06-24",28.6263,28.7118,28.1043,28.1898,2576500.0],["2002-06-25",28.1043,28.3923,27.6767,27.6992,1858000.0],["2002-06-26",27.3842,27.9558,27.0557,27.7442,2475200.0],["2002-06-27",27.9581,28.5884,27.8906,28.3633,2477700.0],["2002-06-28",28.3633,28.3633,27.643,27.6475,1747500.0],["2002-07-01",27.6475,27.7105,25.3694,25.7971,5104100.0],["2002-07-02",24.8742,25.8871,21.0699,24.496,14726300.0],["2002-07-03",24.4285,25.7521,23.8837,25.7296,4117500.0],["2002-07-05",26.5624,26.8371,26.2473,26.63,1700700.0],["2002-07-08",26.5624,26.8551,25.7701,26.2653,2636000.0],["2002-07-09",26.2653,26.3373,23.2759,23.7171,5912400.0],["2002-07-10",23.8162,24.9867,23.5235,23.6451,5231700.0],["2002-07-11",22.8482,23.546,21.8352,23.366,6786300.0],["2002-07-12",23.411,24.496,22.8617,23.546,3049500.0],["2002-07-15",23.6811,23.7036,22.5556,23.3614,2494900.0],["2002-07-16",23.7486,24.7391,23.2984,23.6766,2540900.0],["2002-07-17",24.3114,24.7481,24.1043,24.7121,2261000.0],["2002-07-18",24.5365,24.7166,23.7036,23.8747,2922500.0],["2002-07-19",23.5235,24.0052,23.2309,23.7486,2921300.0],["2002-07-22",23.8387,24.1448,22.407,22.6141,2686800.0],["2002-07-23",22.5105,23.0733,22.0964,22.0964,2880600.0],["2002-07-24",20.9798,23.2984,20.9798,23.0733,3506900.0],["2002-07-25",22.9607,23.411,22.407,23.3299,2713300.0],["2002-07-26",23.6811,23.7891,23.1859,23.6361,1824100.0],["2002-07-29",24.7616,25.8196,24.7166,25.7296,2982900.0],["2002-07-30",25.7566,26.3373,25.4414,25.9096,2169800.0],["2002-07-31",26.1347,26.3418,25.1218,25.9321,3164400.0],["2002-08-01",25.9547,26.2698,24.8516,25.1938,3261000.0],["2002-08-02",25.1938,25.617,24.1313,24.3969,1981700.0],["2002-08-05",24.4194,24.604,23.0733,23.4245,2176400.0],["2002-08-06",24.3069,25.527,23.9737,25.0812,4032400.0],["2002-08-07",25.4369,26.1798,25.2118,26.0672,2768300.0],["2002-08-08",26.2248,27.9041,26.2248,27.6745,3318400.0],["2002-08-09",27.8005,27.8005,26.9001,27.2738,3239500.0],["2002-08-12",27.0126,28.0031,26.8236,27.9581,2014500.0],["2002-08-13",27.9581,28.2282,27.4809,27.5394,2112400.0],["2002-08-14",27.5394,28.6784,27.3728,28.6784,2278400.0],["2002-08-15",28.6784,28.9261,28.1607,28.728,2646200.0],["2002-08-16",28.728,29.6014,28.719,29.3087,2668200.0],["2002-08-19",29.759,29.759,29.1962,29.6734,2499300.0],["2002-08-20",29.6959,29.9075,29.2952,29.6779,1482900.0],["2002-08-21",29.7905,30.5018,29.3087,30.5018,2429600.0],["2002-08-22",30.4658,30.8394,30.2497,30.6999,2254300.0],["2002-08-23",30.6369,30.6369,29.4888,29.5248,1971600.0],["2002-08-26",29.5789,30.5153,29.4978,30.2452,1819000.0],["2002-08-27",30.4568,30.4973,29.849,29.939,2256000.0],["2002-08-28",29.7589,29.8085,28.9035,29.1737,2121000.0],["2002-08-29",29.1737,29.4978,28.6919,29.2232,1728600.0],["2002-08-30",29.2232,29.3718,28.881,29.1917,1329200.0],["2002-09-03",28.9306,28.9306,27.9311,27.9356,1824200.0],["2002-09-04",28.0256,28.8,27.706,28.7775,1961800.0],["2002-09-05",28.3633,29.5744,28.3318,29.3988,2239500.0],["2002-09-06",29.4078,29.6914,28.9396,29.1241,2609100.0],["2002-09-09",29.1241,29.7454,28.9711,29.4618,1245100.0],["2002-09-10",29.3763,29.948,29.3358,29.849,1865900.0],["2002-09-11",30.0516,30.2677,29.9615,30.0741,1147800.0],["2002-09-12",29.849,29.867,29.4753,29.5023,1362500.0],["2002-09-13",29.5023,29.8265,29.3313,29.8265,1063000.0],["2002-09-16",29.6014,30.1416,29.3988,29.984,1249000.0],["2002-09-17",29.1331,29.6059,28.764,28.7685,5572300.0],["2002-09-18",28.5434,28.5884,27.751,28.2102,4261600.0],["2002-09-19",27.76,28.1877,27.733,27.733,2531400.0],["2002-09-20",27.778,28.1157,27.5529,27.9131,2846000.0],["2002-09-23",27.8005,27.8635,27.0577,27.4088,2084900.0],["2002-09-24",27.1477,28.0256,26.8551,27.2513,2391900.0],["2002-09-25",27.643,28.6784,27.6024,28.5749,3287100.0],["2002-09-26",29.0566,29.903,28.8135,29.7769,3684300.0],["2002-09-27",29.5,30.0494,28.7118,28.8469,2685100.0],["2002-09-30",28.8424,28.8469,27.9507,28.0137,3480700.0],["2002-10-01",28.329,29.2748,27.7615,28.982,2794200.0],["2002-10-02",28.982,29.3198,28.3605,28.374,2500600.0],["2002-10-03",28.4191,29.5495,28.3785,29.4099,2706600.0],["2002-10-04",29.4099,29.4775,27.9191,28.0137,2913200.0],["2002-10-07",28.0047,28.9595,27.6804,27.8111,2827800.0],["2002-10-08",27.9236,28.982,27.9236,28.7794,2554500.0],["2002-10-09",28.374,28.8154,27.712,27.775,3135300.0],["2002-10-10",27.9416,28.9235,27.2481,28.7028,3143600.0],["2002-10-11",28.8559,30.0224,28.8559,29.9819,2905900.0],["2002-10-14",29.9819,30.6259,29.7387,30.6214,2091400.0],["2002-10-15",31.1439,31.2069,30.18,30.5674,2621900.0],["2002-10-16",30.5674,30.8511,30.1215,30.5854,2811400.0],["2002-10-17",30.8511,30.8511,29.8197,30.4503,2632900.0],["2002-10-18",30.2251,30.3152,29.7072,29.9999,2214500.0],["2002-10-21",30.0404,31.5177,29.9954,31.3555,3357600.0],["2002-10-22",30.5809,31.9771,30.4638,31.5942,5541800.0],["2002-10-23",31.5267,31.5267,30.3557,31.0763,5473400.0],["2002-10-24",31.4366,31.5042,30.716,30.8106,2687900.0],["2002-10-25",30.8151,31.9365,30.1215,31.6888,2329200.0],["2002-10-28",32.0941,32.4049,31.1709,31.333,2728800.0],["2002-10-29",31.5132,31.7429,31.0358,31.3871,2053900.0],["2002-10-30",31.5177,31.8374,31.2069,31.4366,1914500.0],["2002-10-31",31.3465,31.95,30.6259,31.1709,2862300.0],["2002-11-01",31.2114,32.2563,30.9412,32.0491,2729500.0],["2002-11-04",32.0536,32.5626,31.5177,31.9095,2050600.0],["2002-11-05",31.9095,31.9095,30.4503,31.2069,4697000.0],["2002-11-06",31.5492,31.977,31.0493,31.5312,7451100.0],["2002-11-07",31.5312,31.5492,30.743,30.9547,4116200.0],["2002-11-08",30.9592,30.9592,29.6756,29.9909,4212000.0],["2002-11-11",29.9909,30.4998,29.7747,30.099,1951400.0],["2002-11-12",30.4007,30.5899,29.6846,30.1755,1818100.0],["2002-11-13",30.18,31.0358,30.099,30.5403,2730400.0],["2002-11-14",30.6034,30.8151,29.8558,30.5088,3970400.0],["2002-11-15",30.5088,31.6618,30.4908,31.1979,3034900.0],["2002-11-18",31.4141,31.4366,30.2926,30.5809,3052400.0],["2002-11-19",28.8244,29.4639,28.2839,29.1397,7747800.0],["2002-11-20",29.1397,29.6711,29.0271,29.2748,3392900.0],["2002-11-21",29.2748,29.7162,27.7435,27.9462,6025600.0],["2002-11-22",27.9462,28.8154,27.82,28.0542,4520200.0],["2002-11-25",28.0587,28.338,27.4958,27.6759,4006100.0],["2002-11-26",27.6804,28.1038,27.4913,27.4913,3096500.0],["2002-11-27",27.5768,28.2614,27.4868,28.0362,1727000.0],["2002-11-29",28.1488,28.1939,27.6984,27.7165,823600.0],["2002-12-02",28.2659,28.356,27.7435,27.9191,2941500.0],["2002-12-03",27.9236,28.2704,27.721,28.0362,2122500.0],["2002-12-04",27.9417,29.0046,27.5859,28.8244,5878400.0],["2002-12-05",28.7703,28.8199,28.1443,28.3785,2785100.0],["2002-12-06",28.383,28.946,28.1443,28.7794,1997500.0],["2002-12-09",28.7794,29.1172,28.2479,28.2569,1573200.0],["2002-12-10",28.4821,28.4821,27.8831,28.41,2051100.0],["2002-12-11",28.1038,28.3785,27.4913,27.8291,2629100.0],["2002-12-12",27.8291,28.0137,27.4057,27.6129,2374000.0],["2002-12-13",28.0137,28.329,27.748,28.0813,2922300.0],["2002-12-16",27.9687,28.4731,27.739,28.1173,2235600.0],["2002-12-17",27.9326,27.9687,27.3787,27.5363,2636900.0],["2002-12-18",27.4733,27.4958,26.7526,26.8292,3638700.0],["2002-12-19",26.7752,27.1265,26.4824,26.577,3166200.0],["2002-12-20",26.6626,26.7571,25.5817,26.3608,7219500.0],["2002-12-23",26.3608,26.7076,26.3248,26.4554,2339000.0],["2002-12-24",26.5274,26.9283,26.4824,26.6896,986100.0],["2002-12-26",26.9508,27.0679,26.6085,26.6626,1133400.0],["2002-12-27",26.6918,26.7459,26.0385,26.1286,1057200.0],["2002-12-30",26.3044,26.5612,26.016,26.2593,2310700.0],["2002-12-31",26.2863,26.8991,26.1421,26.6693,1957600.0],["2003-01-02",27.0343,27.8814,26.9712,27.8679,2944300.0],["2003-01-03",27.611,28.3635,27.5975,28.2328,2007000.0],["2003-01-06",27.9489,28.7104,27.9489,28.6023,2560000.0],["2003-01-07",28.3725,28.4986,27.8408,27.8498,2273600.0],["2003-01-08",27.9535,28.2734,27.7957,28.1517,2290100.0],["2003-01-09",28.2058,28.6113,27.967,28.2869,2124600.0],["2003-01-10",27.8724,28.3635,27.7552,27.8363,2006600.0],["2003-01-13",27.8453,27.8679,27.1064,27.3272,2861900.0],["2003-01-14",27.3362,27.6516,26.9802,27.2235,2418700.0],["2003-01-15",27.2551,27.5524,26.9216,27.0118,2077500.0],["2003-01-16",27.1244,27.8228,27.0793,27.1469,2684900.0],["2003-01-17",27.1469,27.1469,26.8541,27.0343,2463300.0],["2003-01-21",27.0343,27.3046,26.8225,26.9442,1960600.0],["2003-01-22",26.9487,27.192,26.7189,26.8315,1939800.0],["2003-01-23",26.5837,26.6288,25.1284,26.1331,7728200.0],["2003-01-24",26.1331,26.2908,25.3131,25.6871,3067200.0],["2003-01-27",25.5249,25.7907,24.7634,25.0157,2463000.0],["2003-01-28",25.0292,25.7727,24.9031,25.588,3087400.0],["2003-01-29",25.5474,26.3134,25.3717,26.0205,3877400.0],["2003-01-30",26.0881,26.2728,25.624,25.624,2629000.0],["2003-01-31",25.5925,26.4485,25.5699,26.2818,2344000.0],["2003-02-03",26.4486,26.5342,25.6826,25.7637,2887200.0],["2003-02-04",25.7502,25.8628,25.5339,25.8403,2906100.0],["2003-02-05",25.9754,26.0881,25.5474,25.5699,2626100.0],["2003-02-06",25.5474,25.9079,25.232,25.6015,1824100.0],["2003-02-07",26.0205,26.1106,25.4212,25.4393,1812400.0],["2003-02-10",25.3762,25.8628,25.232,25.6781,1740800.0],["2003-02-11",25.7727,26.2233,25.7186,25.7637,2330200.0],["2003-02-12",25.4798,25.5925,24.4435,24.5516,4558600.0],["2003-02-13",24.7229,25.0518,23.655,24.2948,6870600.0],["2003-02-14",24.2993,25.4573,23.8803,25.3401,5326300.0],["2003-02-18",25.4573,26.4215,25.3672,26.2097,2435700.0],["2003-02-19",26.1331,26.6288,26.043,26.1782,2793000.0],["2003-02-20",26.1782,26.3044,26.043,26.1377,2336400.0],["2003-02-21",26.2683,27.1244,26.2458,27.0118,3840900.0],["2003-02-24",26.9216,27.1064,26.4711,26.4981,2846200.0],["2003-02-25",26.1331,26.9712,26.0791,26.9171,2377900.0],["2003-02-26",26.8901,27.0343,26.2233,26.2593,2762900.0],["2003-02-27",26.5161,26.5837,26.034,26.2233,2796300.0],["2003-02-28",25.6826,26.0656,25.5474,25.8132,3936200.0],["2003-03-03",25.8132,26.39,25.7276,25.8042,1906000.0],["2003-03-04",25.66,25.7637,25.3582,25.3582,1873000.0],["2003-03-05",25.3582,25.6826,25.2545,25.66,1735500.0],["2003-03-06",25.4798,25.6015,25.0743,25.1509,2481000.0],["2003-03-07",24.7229,25.2771,24.6913,25.1239,2570500.0],["2003-03-10",24.9031,24.9842,24.1641,24.2362,2583200.0],["2003-03-11",24.2993,24.7769,24.2182,24.4976,1962500.0],["2003-03-12",24.5021,24.6553,23.6775,24.2858,4655800.0],["2003-03-13",24.5111,24.5111,23.3171,23.7001,7622600.0],["2003-03-14",23.8578,23.8623,22.6592,22.6682,6118400.0],["2003-03-17",22.6728,24.3984,22.5286,24.2227,6016500.0],["2003-03-18",24.5111,25.1644,24.3804,25.0743,3979700.0],["2003-03-19",24.9617,25.214,24.5877,25.196,2848300.0],["2003-03-20",25.2005,25.4122,24.466,25.3717,3120000.0],["2003-03-21",25.7727,26.1331,25.606,26.0295,3868800.0],["2003-03-24",26.034,26.034,25.3041,25.4257,2678700.0],["2003-03-25",25.4573,26.417,25.4303,26.2323,2649100.0],["2003-03-26",26.1782,26.1782,25.7997,25.8853,2084800.0],["2003-03-27",25.2996,25.8583,25.1058,25.6645,3559500.0],["2003-03-28",25.6623,26.0725,25.518,26.0139,1920800.0],["2003-03-31",25.6713,25.9643,25.2837,25.6803,2719900.0],["2003-04-01",25.6488,26.1221,25.464,25.9688,2083300.0],["2003-04-02",25.9688,26.7757,25.6893,26.6765,5505600.0],["2003-04-03",26.6765,26.7757,26.2708,26.4602,2562100.0],["2003-04-04",26.5188,26.6855,26.1942,26.388,1938000.0],["2003-04-07",26.6855,27.0462,26.4376,26.4962,2218300.0],["2003-04-08",26.5007,26.5007,25.8426,26.2167,2466100.0],["2003-04-09",26.2212,26.2212,25.4685,25.491,3771300.0],["2003-04-10",25.4865,25.5361,25.0988,25.3332,2958700.0],["2003-04-11",25.5135,25.7795,25.3963,25.4414,1465700.0],["2003-04-14",25.3963,26.1221,25.3783,25.9959,1437100.0],["2003-04-15",25.9959,26.4286,25.9463,26.2934,2695200.0],["2003-04-16",26.2934,26.2934,25.509,25.6578,3225500.0],["2003-04-17",25.7389,25.8742,25.491,25.5631,2743500.0],["2003-04-21",25.8065,25.8651,25.0177,25.1304,3405500.0],["2003-04-22",25.1304,26.0995,24.8915,25.9823,3662100.0],["2003-04-23",24.7923,24.7968,23.44,23.5166,14269600.0],["2003-04-24",23.5166,24.319,23.4716,24.0215,6282800.0],["2003-04-25",24.3325,24.337,23.9629,24.1928,3736800.0],["2003-04-28",24.319,24.4092,23.9719,24.2739,3207000.0],["2003-04-29",24.2063,24.8374,24.1026,24.7743,2887500.0],["2003-04-30",24.7743,25.198,24.3866,24.9185,3063400.0],["2003-05-01",24.914,25.0853,24.7698,24.8419,3460800.0],["2003-05-02",24.7923,25.6443,24.7247,25.4054,2554700.0],["2003-05-05",25.2882,25.4594,24.9771,25.1755,2659500.0],["2003-05-06",25.2431,25.3783,24.9726,25.2746,2175900.0],["2003-05-07",25.3873,25.6939,25.2476,25.6939,2740400.0],["2003-05-08",25.3558,25.8471,25.3558,25.6488,3075700.0],["2003-05-09",25.7389,26.0229,25.6262,26.0094,1939200.0],["2003-05-12",25.9192,26.3294,25.8065,26.3294,2410300.0],["2003-05-13",26.2348,26.2799,25.9192,26.1581,4262000.0],["2003-05-14",26.077,26.2348,26.0545,26.1221,2571100.0],["2003-05-15",26.077,26.4602,26.0545,26.37,3146800.0],["2003-05-16",26.2798,26.4692,26.1311,26.4511,2090100.0],["2003-05-19",26.1446,26.3475,25.464,25.5947,4056200.0],["2003-05-20",25.6037,25.7389,25.1304,25.3648,2933800.0],["2003-05-21",25.2746,25.7389,25.1349,25.6488,2383900.0],["2003-05-22",25.6848,26.0545,25.5045,25.6984,1987500.0],["2003-05-23",25.7705,25.8065,25.5,25.7119,1511800.0],["2003-05-27",25.7074,26.1221,25.4865,26.0725,1830400.0],["2003-05-28",26.077,26.1446,25.3558,25.473,2751100.0],["2003-05-29",25.6443,26.1536,25.1214,25.2791,3083900.0],["2003-05-30",25.2791,26.0274,25.2791,26.0139,2031200.0],["2003-06-02",26.0996,26.5052,26.0545,26.1221,3780800.0],["2003-06-03",26.1221,26.1987,26.0139,26.1672,2749800.0],["2003-06-04",26.5052,26.8659,26.1221,26.8433,4327400.0],["2003-06-05",26.8433,27.0687,26.4827,27.0687,4375900.0],["2003-06-06",29.273,29.4442,27.5195,29.0566,7657100.0],["2003-06-09",28.7591,28.8538,27.7944,28.0334,3084100.0],["2003-06-10",28.0333,28.6238,27.4969,28.6238,2338500.0],["2003-06-11",28.6284,28.7546,28.2497,28.6734,2573300.0],["2003-06-12",28.8042,28.8267,27.9838,28.2722,3281800.0],["2003-06-13",28.4841,28.5112,27.8125,28.1731,1452700.0],["2003-06-16",28.1731,29.3766,27.9477,29.3766,2358300.0],["2003-06-17",29.3811,29.7508,29.0972,29.4938,2946600.0],["2003-06-18",29.4668,30.179,29.282,29.8319,2962600.0],["2003-06-19",29.9762,30.0212,29.3045,29.3857,2495700.0],["2003-06-20",29.3857,30.1339,29.0295,29.8364,4206700.0],["2003-06-23",28.2677,29.5254,28.2677,28.687,3167200.0],["2003-06-24",28.3083,29.3901,28.3083,29.1963,2585200.0],["2003-06-25",29.0295,29.8409,28.998,29.1513,2953900.0],["2003-06-26",29.0611,29.7192,28.9619,29.6606,1876000.0],["2003-06-27",29.6741,29.7237,29.1555,29.2232,2073400.0],["2003-06-30",29.4261,29.4893,28.9977,28.9977,2390300.0],["2003-07-01",28.9977,29.0022,28.3618,28.8624,2428500.0],["2003-07-02",28.9526,29.9447,28.7632,29.9132,3566100.0],["2003-07-03",29.8545,30.2469,29.6696,29.7779,1386100.0],["2003-07-07",29.9222,30.3551,29.8545,30.1702,1823100.0],["2003-07-08",30.1747,30.6483,30.1387,30.6483,2216000.0],["2003-07-09",30.54,30.6302,29.9447,30.1702,1717700.0],["2003-07-10",29.5614,29.832,28.9165,29.0744,3463500.0],["2003-07-11",29.3088,29.6335,29.0743,29.2232,1970200.0],["2003-07-14",29.5839,29.6426,29.3675,29.5118,2383500.0],["2003-07-15",29.6065,29.7283,29.2367,29.39,1778900.0],["2003-07-16",29.4712,29.4938,29.0202,29.2141,1901400.0],["2003-07-17",29.2142,29.5118,29.2051,29.3179,1811700.0],["2003-07-18",29.6065,29.6741,29.3269,29.4036,2078700.0],["2003-07-21",29.3134,29.4261,28.9075,29.0428,1372500.0],["2003-07-22",29.0879,29.2367,28.6414,28.9661,1805800.0],["2003-07-23",29.0653,29.4306,28.7947,29.372,1471500.0],["2003-07-24",29.381,29.4938,28.9526,28.9977,2862800.0],["2003-07-25",29.0112,29.4036,28.8218,29.4036,1642300.0],["2003-07-28",29.1781,29.399,28.9796,29.2232,1363400.0],["2003-07-29",29.2277,29.9898,29.0653,29.3134,2178500.0],["2003-07-30",29.3134,29.5343,28.9751,29.0698,1988200.0],["2003-07-31",26.833,27.054,24.6909,24.6909,22250400.0],["2003-08-01",24.4113,25.3673,24.3617,25.2997,10113200.0],["2003-08-04",25.2771,25.8364,25.2726,25.7958,5057800.0],["2003-08-05",25.683,25.7507,25.4711,25.4801,3474200.0],["2003-08-06",25.4981,25.7101,25.3493,25.3989,4147700.0],["2003-08-07",25.5928,26.0213,25.5477,25.9762,4758800.0],["2003-08-08",26.0664,26.7428,26.0664,26.585,3890100.0],["2003-08-11",26.585,26.9908,26.585,26.9142,3482600.0],["2003-08-12",26.9953,27.1487,26.7654,27.1261,3324600.0],["2003-08-13",27.2389,27.2389,26.6075,26.9007,4505300.0],["2003-08-14",26.9007,26.9548,26.7248,26.9232,3216700.0],["2003-08-15",26.9232,27.2208,26.9232,27.0675,1508700.0],["2003-08-18",27.4418,27.4644,26.9322,27.0585,3028600.0],["2003-08-19",27.0495,27.2163,26.7518,26.9142,2939200.0],["2003-08-20",26.7879,26.8826,26.5038,26.5624,3166200.0],["2003-08-21",26.5624,26.6932,26.4136,26.4903,4388100.0],["2003-08-22",26.4903,26.4948,26.0032,26.0844,4053700.0],["2003-08-25",26.1565,26.2377,26.0438,26.1114,3398800.0],["2003-08-26",26.0438,26.2062,25.9311,26.0438,2757100.0],["2003-08-27",25.7056,25.7867,25.1869,25.5793,5460600.0],["2003-08-28",25.6154,25.8048,25.5973,25.7552,2372600.0],["2003-08-29",25.683,25.9175,25.3448,25.674,2290800.0],["2003-09-02",25.7507,26.1611,25.6965,26.0213,1737000.0],["2003-09-03",26.0167,26.0934,25.656,25.7507,3028100.0],["2003-09-04",25.7281,25.7281,25.2997,25.5703,2179100.0],["2003-09-05",25.5928,25.7146,25.2501,25.4169,2190400.0],["2003-09-08",25.4169,26.0077,25.4169,25.7236,1760700.0],["2003-09-09",25.7958,26.0258,25.3268,25.4079,1762700.0],["2003-09-10",25.5793,25.9987,25.5477,25.8048,1799000.0],["2003-09-11",25.886,26.0889,25.7822,25.8499,1486700.0],["2003-09-12",25.8634,26.0258,25.8454,25.931,1751900.0],["2003-09-15",25.9626,25.9987,25.7732,25.895,1433100.0],["2003-09-16",25.8995,26.373,25.8273,26.373,1723700.0],["2003-09-17",26.4271,26.4497,26.2422,26.3189,1351900.0],["2003-09-18",26.3189,26.6481,26.3099,26.4993,1396700.0],["2003-09-19",26.161,26.5173,25.674,26.4271,4412500.0],["2003-09-22",26.4271,26.4993,26.1836,26.4722,2951500.0],["2003-09-23",26.4722,26.5624,26.2693,26.346,1721700.0],["2003-09-24",26.3009,26.391,26.1069,26.1701,2046900.0],["2003-09-25",26.1701,26.4181,26.0663,26.1114,1818300.0],["2003-09-26",26.0213,26.2107,25.8905,25.9987,1587300.0],["2003-09-29",25.9987,26.5266,25.9987,26.2333,1763900.0],["2003-09-30",26.1792,26.4634,26.0844,26.3461,2767500.0],["2003-10-01",26.3958,26.3958,26.2379,26.283,3838300.0],["2003-10-02",26.283,26.4093,26.0799,26.1566,3103500.0],["2003-10-03",26.1566,26.7567,26.0935,26.1882,4110500.0],["2003-10-06",26.1837,26.3506,26.1837,26.2965,1607000.0],["2003-10-07",26.2965,26.3822,25.9446,26.3326,1847900.0],["2003-10-08",26.3822,26.5041,26.2108,26.3326,1759600.0],["2003-10-09",26.3326,26.8064,26.2469,26.3958,2295300.0],["2003-10-10",26.3732,26.4905,25.2678,26.283,1916000.0],["2003-10-13",26.4815,26.5537,26.283,26.3236,1205000.0],["2003-10-14",26.5537,26.5537,26.3506,26.4815,1220900.0],["2003-10-15",26.4815,26.5266,26.2424,26.3055,1693700.0],["2003-10-16",26.283,26.5041,26.1702,26.4274,1123500.0],["2003-10-17",26.5537,26.5943,26.3055,26.4048,1582200.0],["2003-10-20",26.4048,26.4048,25.9852,26.2469,1920900.0],["2003-10-21",26.2469,26.4364,25.9446,26.283,1909300.0],["2003-10-22",26.283,26.2875,25.2001,25.2632,5918800.0],["2003-10-23",25.2632,26.4364,25.1098,26.1656,4973300.0],["2003-10-24",26.1656,26.4544,25.9446,26.3958,2399800.0],["2003-10-27",26.3958,26.5537,26.3055,26.4319,1512700.0],["2003-10-28",26.486,26.5582,26.3145,26.5447,1663800.0],["2003-10-29",26.5402,26.5492,26.1386,26.495,1336200.0],["2003-10-30",26.495,26.8425,26.486,26.7251,2090000.0],["2003-10-31",26.6981,26.8605,26.3822,26.7748,2303800.0],["2003-11-03",26.8019,26.865,26.4905,26.6169,1589700.0],["2003-11-04",26.6169,26.6169,26.301,26.3958,1688900.0],["2003-11-05",26.3822,27.3659,26.3822,26.6214,3283600.0],["2003-11-06",26.6214,26.6214,26.0348,26.5988,1590000.0],["2003-11-07",25.913,26.1657,25.6062,25.7144,4567500.0],["2003-11-10",25.7415,25.8949,25.6693,25.7009,1730100.0],["2003-11-11",25.7009,26.0709,25.6513,26.0709,1616200.0],["2003-11-12",26.0709,26.3958,25.8272,26.3461,2063500.0],["2003-11-13",26.3055,27.1538,26.2514,26.7973,2441100.0],["2003-11-14",26.7973,27.6998,26.7973,27.5238,3191200.0],["2003-11-17",27.4561,27.9976,27.2756,27.6953,2141400.0],["2003-11-18",27.7043,27.8351,27.2531,27.402,1603000.0],["2003-11-19",27.3839,27.7359,27.2846,27.6817,1553300.0],["2003-11-20",27.6862,27.8261,27.3659,27.5012,1436200.0],["2003-11-21",27.5464,27.5554,27.3569,27.5057,1157300.0],["2003-11-24",27.614,27.9073,27.614,27.7539,1601700.0],["2003-11-25",27.79,27.975,27.6501,27.7268,1549600.0],["2003-11-26",27.6411,27.7719,27.4426,27.6185,1363500.0],["2003-11-28",27.614,27.6817,27.411,27.587,745300.0],["2003-12-01",27.7359,28.3405,27.7043,28.327,1619600.0],["2003-12-02",28.3269,28.5977,28.169,28.4804,2246400.0],["2003-12-03",28.4623,28.8503,28.1961,28.5074,1082800.0],["2003-12-04",28.4984,28.6518,28.2322,28.4713,1148100.0],["2003-12-05",28.4984,28.5841,28.336,28.3585,817900.0],["2003-12-08",28.0923,28.5932,28.0923,28.5932,980700.0],["2003-12-09",28.5164,28.5796,28.3315,28.3901,1255300.0],["2003-12-10",28.3676,28.4533,27.9615,28.1059,1018100.0],["2003-12-11",28.0878,28.4262,28.0291,28.4262,1267200.0],["2003-12-12",28.4262,28.7962,28.2051,28.7556,1417500.0],["2003-12-15",29.2068,29.2068,28.5796,28.6699,1585000.0],["2003-12-16",28.6518,28.7556,28.4939,28.6744,1770700.0],["2003-12-17",28.6428,28.6473,28.2457,28.3811,1426800.0],["2003-12-18",27.975,28.1465,27.8396,28.0021,3721000.0],["2003-12-19",28.0066,28.2457,27.772,27.8532,4306800.0],["2003-12-22",27.772,27.9118,27.7539,27.8306,2633900.0],["2003-12-23",27.8306,28.169,27.5915,28.0201,2203200.0],["2003-12-24",28.0201,28.2457,27.8712,28.0878,858900.0],["2003-12-26",27.9976,28.2277,27.9976,28.1781,303100.0],["2003-12-29",28.327,28.5076,28.0968,28.476,1174200.0],["2003-12-30",28.485,28.5527,28.2683,28.3406,1065500.0],["2003-12-31",28.3767,28.5392,27.528,27.6092,6419300.0],["2004-01-02",27.1217,27.3113,26.7831,26.9411,5674300.0],["2004-01-05",26.9411,27.3249,26.9411,27.3249,4719900.0],["2004-01-06",27.1533,27.3294,27.063,27.221,1993600.0],["2004-01-07",27.1984,27.6273,27.1668,27.4242,2271600.0],["2004-01-08",27.4287,27.5099,27.1985,27.3835,2507000.0],["2004-01-09",27.1533,27.4467,27.0946,27.1082,2127100.0],["2004-01-12",27.1082,27.1488,26.5935,26.7109,2667400.0],["2004-01-13",26.6342,26.7922,26.4942,26.6929,2687700.0],["2004-01-14",26.747,27.0856,26.6432,26.9276,2871000.0],["2004-01-15",26.8147,27.1984,26.6883,27.0856,1999900.0],["2004-01-16",27.1036,27.2842,26.8779,27.072,2065200.0],["2004-01-20",26.8599,27.0856,26.6342,26.8147,3313000.0],["2004-01-21",26.7019,27.0495,26.7019,27.0179,2919600.0],["2004-01-22",27.0991,28.8597,27.0991,28.5076,5938900.0],["2004-01-23",28.5076,28.7062,27.7537,28.6972,3973600.0],["2004-01-26",28.8552,29.3111,28.7559,29.0719,3263300.0],["2004-01-27",29.0267,29.0719,28.8191,28.8868,2159700.0],["2004-01-28",28.9048,28.9545,28.4353,28.5527,2258200.0],["2004-01-29",28.485,29.0267,28.4309,28.8913,2159800.0],["2004-01-30",28.8462,28.9861,28.6204,28.941,1973500.0],["2004-02-02",28.9455,29.6993,28.801,29.3698,2685800.0],["2004-02-03",29.3698,29.6994,29.0944,29.6632,1650300.0],["2004-02-04",29.4556,29.6136,29.0628,29.3202,2734900.0],["2004-02-05",29.4556,29.5684,28.8236,28.9455,1635300.0],["2004-02-06",28.9906,29.2524,28.9455,29.126,1196900.0],["2004-02-09",29.117,29.117,28.7107,28.7243,1523000.0],["2004-02-10",28.801,29.1667,28.7739,29.1667,1170400.0],["2004-02-11",29.0944,29.749,29.0087,29.6813,2007600.0],["2004-02-12",29.6813,29.7896,29.275,29.3427,1365400.0],["2004-02-13",29.0042,29.6,28.8913,29.5233,1732100.0],["2004-02-17",29.5278,29.6813,29.3653,29.5639,829000.0],["2004-02-18",29.6136,29.6994,29.3111,29.3337,971200.0],["2004-02-19",29.5459,29.7084,29.117,29.1215,1928800.0],["2004-02-20",29.1622,29.3653,29.0403,29.2434,1267800.0],["2004-02-23",29.117,29.1215,28.7604,28.8913,1646900.0],["2004-02-24",28.8913,29.2976,28.7243,29.0222,1029900.0],["2004-02-25",29.1712,29.3201,28.9771,29.2569,997500.0],["2004-02-26",29.2524,29.3382,29.0854,29.2524,943100.0],["2004-02-27",29.2299,29.5594,29.2299,29.4466,1212700.0],["2004-03-01",29.4466,29.7129,29.2841,29.6452,1118600.0],["2004-03-02",29.573,29.9883,29.4556,29.7942,2195100.0],["2004-03-03",29.7941,30.065,29.7716,30.0289,1219700.0],["2004-03-04",29.9973,30.3133,29.8257,30.2275,1412600.0],["2004-03-05",30.0831,30.6474,30.047,30.4081,2112000.0],["2004-03-08",30.3855,30.697,30.3449,30.4262,1536400.0],["2004-03-09",30.4171,30.4216,29.7942,30.1372,2563000.0],["2004-03-10",30.0695,30.2366,29.9747,30.047,2343700.0],["2004-03-11",30.047,30.4984,29.9928,30.0921,2569500.0],["2004-03-12",30.0966,30.1553,29.9386,30.1327,2183600.0],["2004-03-15",30.0199,30.0966,29.6993,29.7445,1685700.0],["2004-03-16",29.8167,29.8799,29.3653,29.6632,1711700.0],["2004-03-17",29.8122,29.8122,29.5052,29.6587,1309100.0],["2004-03-18",29.6587,29.749,29.3292,29.6091,1564900.0],["2004-03-19",29.5684,29.7219,29.3608,29.4375,1412900.0],["2004-03-22",29.4375,29.6587,29.1983,29.3427,1132700.0],["2004-03-23",29.3427,29.3427,28.9951,29.0899,2368000.0],["2004-03-24",29.0945,29.0945,28.783,28.8913,1915600.0],["2004-03-25",28.8958,29.0628,28.6882,28.8687,1695000.0],["2004-03-26",30.0424,30.5571,29.8212,30.4036,5146600.0],["2004-03-29",30.4577,31.1168,30.3133,30.9904,2176900.0],["2004-03-30",30.8911,31.3834,30.5208,30.7466,1228100.0],["2004-03-31",30.6878,31.2885,30.6517,31.1169,1560500.0],["2004-04-01",31.1169,31.5685,31.1033,31.2253,1600700.0],["2004-04-02",31.5234,31.6137,31.3517,31.5685,1650800.0],["2004-04-05",31.6137,32.1421,31.5685,32.0924,1997500.0],["2004-04-06",31.7717,32.0201,31.6137,31.9163,1854600.0],["2004-04-07",31.7718,32.0698,31.7356,31.8621,1171200.0],["2004-04-08",31.8666,31.8666,31.5369,31.6588,1056500.0],["2004-04-12",31.6814,32.1421,31.6679,32.1195,1079800.0],["2004-04-13",32.1556,32.3498,31.9027,31.9931,2198700.0],["2004-04-14",31.8395,32.0427,31.7763,31.9072,1502900.0],["2004-04-15",31.9208,32.0653,31.7446,31.9343,2211700.0],["2004-04-16",32.0201,32.1466,31.8847,32.1331,1552400.0],["2004-04-19",32.133,32.4808,32.0427,32.3182,1343900.0],["2004-04-20",32.4718,32.6298,31.9659,31.9659,1612800.0],["2004-04-21",31.9705,32.8105,31.9705,32.6027,2372500.0],["2004-04-22",31.975,33.3795,31.8305,32.6298,5060800.0],["2004-04-23",32.5621,32.8376,32.3363,32.4401,1874400.0],["2004-04-26",32.5169,32.8556,32.2911,32.4266,1613100.0],["2004-04-27",32.5395,32.7924,32.3498,32.4808,1647800.0],["2004-04-28",32.4492,32.5531,32.1556,32.2098,1595800.0],["2004-04-29",32.2053,32.4898,31.9975,32.0653,1420900.0],["2004-04-30",32.2911,33.2847,32.2369,33.0815,2712200.0],["2004-05-03",33.0363,34.4815,32.8873,34.197,3833400.0],["2004-05-04",34.197,34.2557,33.6912,33.9079,2109700.0],["2004-05-05",33.8041,34.3144,33.6866,34.1473,1458700.0],["2004-05-06",34.0299,34.5673,34.0209,34.3144,1476300.0],["2004-05-07",34.0976,34.5086,34.0976,34.1157,1371700.0],["2004-05-10",34.1202,34.1563,33.2395,33.5105,2466300.0],["2004-05-11",33.4744,33.9892,33.366,33.6505,1278100.0],["2004-05-12",33.5105,33.8673,33.2124,33.7453,1262200.0],["2004-05-13",33.5557,33.9847,33.4653,33.7499,1028900.0],["2004-05-14",32.6524,33.5331,32.6524,33.1673,3884900.0],["2004-05-17",32.8556,32.8602,30.9814,31.2524,7805900.0],["2004-05-18",31.3879,31.5685,30.3943,30.4936,5378800.0],["2004-05-19",30.4846,30.9363,30.0059,30.3491,5506900.0],["2004-05-20",30.304,30.5614,30.0375,30.0375,2248200.0],["2004-05-21",30.2136,30.3898,29.7756,30.1233,2009300.0],["2004-05-24",30.2362,30.3717,29.5317,29.6311,2283200.0],["2004-05-25",29.622,30.444,29.5362,30.3356,2272900.0],["2004-05-26",30.2453,30.6833,30.2362,30.5749,1679500.0],["2004-05-27",30.5749,31.004,30.5072,30.8188,2037000.0],["2004-05-28",30.8188,30.9724,30.4892,30.5795,1211400.0],["2004-06-01",30.5975,31.1259,30.593,30.9814,1947000.0],["2004-06-02",31.0943,31.1124,30.6924,30.8233,1345000.0],["2004-06-03",30.7104,31.0266,30.6337,30.7466,1223300.0],["2004-06-04",30.9137,31.0717,30.7737,30.882,1109900.0],["2004-06-07",30.9724,31.1169,30.7782,31.0943,788100.0],["2004-06-08",31.0266,31.2795,30.9362,31.2163,1272300.0],["2004-06-09",31.2163,31.2253,30.7872,30.8459,945400.0],["2004-06-10",30.8007,31.1214,30.7646,31.0898,1004400.0],["2004-06-14",31.0898,31.0898,30.7466,30.9137,1100700.0],["2004-06-15",31.0943,31.5459,31.0898,31.3562,1573000.0],["2004-06-16",31.3562,31.4511,31.0446,31.0943,1284500.0],["2004-06-17",31.0266,31.1937,30.8595,31.1846,745600.0],["2004-06-18",31.162,31.162,30.7737,30.873,1725600.0],["2004-06-21",30.8233,30.9814,30.4395,30.444,1095300.0],["2004-06-22",30.444,30.9995,30.042,30.8911,2106300.0],["2004-06-23",30.8459,31.5685,30.8188,31.5459,1976900.0],["2004-06-24",31.5866,31.7943,31.4511,31.6814,1193100.0],["2004-06-25",31.6859,31.704,31.0898,31.1395,1797200.0],["2004-06-28",31.2975,31.3563,30.7782,30.855,844100.0],["2004-06-29",30.7465,31.5914,30.6019,31.4017,995900.0],["2004-06-30",31.4062,31.727,31.108,31.6502,1574000.0],["2004-07-01",26.7705,26.775,23.6755,23.8833,35567800.0],["2004-07-02",23.7885,23.8201,23.2101,23.3863,9395300.0],["2004-07-06",23.305,23.7613,23.2327,23.4948,4707200.0],["2004-07-07",23.4134,23.5851,23.1062,23.3366,4477400.0],["2004-07-08",23.1875,23.314,22.5324,22.6408,4455100.0],["2004-07-09",22.3652,22.6408,22.0489,22.1122,4747000.0],["2004-07-12",21.9134,22.3245,21.2582,21.4616,7335400.0],["2004-07-13",21.4616,21.9405,21.439,21.8456,7014500.0],["2004-07-14",21.8004,22.7357,21.7552,22.686,5734200.0],["2004-07-15",22.686,22.9707,22.6589,22.8035,3382000.0],["2004-07-16",22.9616,23.0294,22.6363,22.7944,2991700.0],["2004-07-19",22.8035,22.8803,22.6634,22.7221,2767400.0],["2004-07-20",22.7267,22.7899,22.5098,22.6996,1862400.0],["2004-07-21",22.5911,22.8893,22.564,22.6137,2145400.0],["2004-07-22",22.4872,23.183,22.4872,23.0655,2483100.0],["2004-07-23",23.0655,23.3321,22.93,22.9932,1694500.0],["2004-07-26",22.9932,22.9932,22.6589,22.8035,1151300.0],["2004-07-27",20.3365,20.5534,19.4058,19.8802,19556200.0],["2004-07-28",19.8802,20.2236,19.835,20.1061,7531000.0],["2004-07-29",20.0835,20.332,19.835,20.2236,4206900.0],["2004-07-30",20.1965,20.3998,20.0745,20.1061,3562600.0],["2004-08-02",19.9254,20.1377,19.8802,20.0925,4927400.0],["2004-08-03",19.9931,20.323,19.9525,20.1016,2717800.0],["2004-08-04",19.2476,20.088,19.2476,19.9525,3172400.0],["2004-08-05",19.8486,19.9886,19.7446,19.7446,3017000.0],["2004-08-06",19.7446,19.9299,19.6091,19.8847,3796300.0],["2004-08-09",19.8802,19.9073,19.7085,19.7943,2720500.0],["2004-08-10",19.8124,19.9615,19.6633,19.9208,2863600.0],["2004-08-11",19.844,19.9886,19.7672,19.9434,2259200.0],["2004-08-12",19.9299,20.0428,19.7537,19.8079,1868200.0],["2004-08-13",19.4284,19.5187,19.0669,19.1256,3531900.0],["2004-08-16",19.1482,19.4238,19.1437,19.3244,3195900.0],["2004-08-17",19.3832,19.7537,19.3696,19.6769,2473700.0],["2004-08-18",19.6272,19.9525,19.5368,19.9254,3186000.0],["2004-08-19",19.8124,20.097,19.7853,20.0338,2529500.0],["2004-08-20",19.9931,20.201,19.957,20.1196,1074000.0],["2004-08-23",20.1061,20.2145,19.835,19.948,1342700.0],["2004-08-24",20.0609,20.1694,19.844,19.9841,1722200.0],["2004-08-25",19.948,20.3772,19.8847,20.3456,2243700.0],["2004-08-26",20.3501,20.7341,20.3456,20.6935,2262800.0],["2004-08-27",20.6935,20.7387,20.454,20.689,853200.0],["2004-08-30",20.6257,20.6257,20.2552,20.3636,1416900.0],["2004-08-31",20.3636,20.4811,20.219,20.4224,1244700.0],["2004-09-01",20.4585,20.7387,20.4359,20.689,1643500.0],["2004-09-02",20.6935,21.6242,20.689,21.5519,3007500.0],["2004-09-03",21.6107,21.7959,21.2944,21.3938,1254900.0],["2004-09-07",21.4616,21.6875,21.3938,21.6061,1441300.0],["2004-09-08",21.5564,21.5564,20.829,21.0911,4810100.0],["2004-09-09",21.0911,21.4661,20.9103,21.2944,2098200.0],["2004-09-10",20.6709,20.8381,20.4766,20.7161,2194700.0],["2004-09-13",20.7387,20.8606,20.4766,20.5534,2431800.0],["2004-09-14",20.2823,22.0083,20.1965,21.457,11199200.0],["2004-09-15",21.3441,21.5067,20.9826,21.1995,4617800.0],["2004-09-16",21.1769,21.5745,21.1769,21.5745,3125700.0],["2004-09-17",21.5881,21.6604,21.439,21.6333,2461000.0],["2004-09-20",21.561,21.6649,21.4028,21.439,1386200.0],["2004-09-21",21.0775,21.5429,21.0549,21.4616,1928900.0],["2004-09-22",21.3486,21.4525,21.2176,21.2673,2166600.0],["2004-09-23",21.1905,21.3305,20.7612,20.8742,2499000.0],["2004-09-24",20.9239,21.0685,20.5895,20.6664,2482100.0],["2004-09-27",20.445,20.5805,20.323,20.323,2599000.0],["2004-09-28",20.3275,20.3998,20.1513,20.2507,2431000.0],["2004-09-29",20.1738,20.2552,19.9884,20.1105,2644100.0],["2004-09-30",20.106,20.106,19.5906,19.7895,2864500.0],["2004-10-01",19.794,20.1919,19.794,19.9884,1938100.0],["2004-10-04",19.9884,20.2371,19.794,19.8166,2244700.0],["2004-10-05",19.7805,19.8528,19.6448,19.6629,1992200.0],["2004-10-06",19.6629,19.7895,19.4595,19.785,3303300.0],["2004-10-07",19.6765,19.7352,19.3962,19.4278,2454600.0],["2004-10-08",19.4278,19.4821,19.2153,19.2289,1399000.0],["2004-10-11",19.2515,19.4188,19.2379,19.3283,1722000.0],["2004-10-12",19.2379,19.3283,19.0119,19.1023,1773500.0],["2004-10-13",19.0797,19.1384,18.8265,18.8536,2147300.0],["2004-10-14",18.8084,18.9305,18.5914,18.5914,1788800.0],["2004-10-15",18.6501,18.6954,18.4919,18.5597,1459800.0],["2004-10-18",18.5145,18.6276,18.4422,18.5145,2312000.0],["2004-10-19",18.5145,18.5914,18.0081,18.1799,2622400.0],["2004-10-20",17.8589,18.0172,16.3127,17.0225,12665000.0],["2004-10-21",16.9321,17.6148,16.8914,17.4294,4953900.0],["2004-10-22",17.4972,18.0172,17.3254,17.4023,4693600.0],["2004-10-25",17.2802,17.5108,17.1853,17.5018,2812200.0],["2004-10-26",17.5018,17.9313,17.4294,17.7821,3269200.0],["2004-10-27",20.1196,21.9507,20.1196,21.4081,16428100.0],["2004-10-28",21.2815,21.4036,21.1278,21.173,3038500.0],["2004-10-29",21.0916,21.2092,20.8068,21.1368,1886200.0],["2004-11-01",21.0916,21.1233,20.8656,20.9243,1342300.0],["2004-11-02",21.1142,21.2408,20.8023,20.8565,2075100.0],["2004-11-03",21.1368,21.2499,20.644,20.7525,2424700.0],["2004-11-04",20.7571,20.8791,20.5852,20.7751,2207700.0],["2004-11-05",21.3629,21.5845,21.0871,21.4081,4131600.0],["2004-11-08",21.589,22.2265,21.5438,22.1586,4891300.0],["2004-11-09",22.4254,22.9137,22.2988,22.7374,4432700.0],["2004-11-10",22.7374,23.2438,22.7193,22.9725,3488500.0],["2004-11-11",23.1036,23.4427,22.986,23.4201,2687900.0],["2004-11-12",23.3613,23.5105,23.2257,23.4834,1950600.0],["2004-11-15",23.5015,23.6326,23.298,23.3794,1815600.0],["2004-11-16",23.2664,23.3749,22.9499,23.0674,2154900.0],["2004-11-17",23.1036,23.4156,23.0041,23.1759,1984400.0],["2004-11-18",23.2437,23.4653,23.1352,23.3342,1218800.0],["2004-11-19",23.4653,23.4653,22.9906,23.1669,1791400.0],["2004-11-22",23.0584,23.2935,22.9273,23.2935,1232100.0],["2004-11-23",23.2437,23.3342,23.0086,23.1036,1700000.0],["2004-11-24",23.0584,23.298,23.0493,23.2709,1406800.0],["2004-11-26",23.2709,23.4608,23.2618,23.4065,457700.0],["2004-11-29",23.4382,23.4969,23.2618,23.3523,1014800.0],["2004-11-30",23.3116,23.7592,23.3116,23.6371,1696100.0],["2004-12-01",23.6823,24.1977,23.6597,24.1977,1702000.0],["2004-12-02",24.0892,24.4147,23.9988,24.1887,1741000.0],["2004-12-03",24.0756,24.2836,23.8405,24.0259,1343000.0],["2004-12-06",23.8315,24.2113,23.4382,24.1163,1451100.0],["2004-12-07",24.1163,24.1299,23.4879,23.6009,1742200.0],["2004-12-08",23.7366,24.5549,23.714,24.5052,2804900.0],["2004-12-09",24.5097,25.215,24.1254,25.215,2573500.0],["2004-12-10",25.0884,25.7395,24.9437,25.6626,2753700.0],["2004-12-13",25.3642,25.64,24.7538,25.2105,4559100.0],["2004-12-14",25.1562,25.5586,24.9889,25.4592,2292700.0],["2004-12-15",25.4772,25.6943,25.3597,25.6943,3359100.0],["2004-12-16",25.6581,26.16,25.6491,26.1328,2184800.0],["2004-12-17",26.1328,26.1645,25.8932,26.1102,3946500.0],["2004-12-20",25.6807,26.3815,25.6807,26.2549,2175200.0],["2004-12-21",26.2549,26.5669,26.2504,26.4493,1553400.0],["2004-12-22",25.5451,25.7711,25.3597,25.5767,3954100.0],["2004-12-23",25.5812,25.9927,25.5225,25.7711,1483000.0],["2004-12-27",25.8028,25.9881,25.6445,25.6943,697100.0],["2004-12-28",25.6038,26.056,25.6038,26.0424,1117400.0],["2004-12-29",25.8976,26.056,25.8569,25.9972,1038300.0],["2004-12-30",25.9972,26.4902,25.9836,26.4857,1041500.0],["2004-12-31",26.3952,26.4586,26.1645,26.3048,1332600.0],["2005-01-03",26.3274,26.436,25.8027,25.866,1492400.0],["2005-01-04",25.866,25.866,24.7532,25.1332,3682800.0],["2005-01-05",25.1332,25.3322,25.0608,25.0744,1700100.0],["2005-01-06",25.0382,25.6986,25.0382,25.4905,1201800.0],["2005-01-07",25.4905,25.59,25.3096,25.3865,946600.0],["2005-01-10",25.2689,25.3548,25.0653,25.0924,1434300.0],["2005-01-11",24.9613,25.1603,24.7939,24.8798,1628900.0],["2005-01-12",24.8391,24.8708,24.4818,24.7351,2501200.0],["2005-01-13",24.7441,24.7984,24.4456,24.4953,2282100.0],["2005-01-14",24.4998,24.6446,24.4365,24.622,2340000.0],["2005-01-18",24.4275,24.6627,24.3234,24.6537,2237800.0],["2005-01-19",24.6536,24.6808,24.3641,24.5179,2776400.0],["2005-01-20",24.527,24.7577,24.4637,24.6537,2146900.0],["2005-01-21",24.631,24.6989,24.432,24.5722,1616100.0],["2005-01-24",24.5767,24.6536,24.4275,24.4727,1245400.0],["2005-01-25",24.4772,24.5722,24.3822,24.4229,1622600.0],["2005-01-26",24.4365,24.6175,24.2556,24.3551,1199100.0],["2005-01-27",24.2918,24.6084,24.2691,24.5722,1147700.0],["2005-01-28",24.9929,25.5358,24.9658,25.1286,2657700.0],["2005-01-31",25.3322,25.477,25.2327,25.477,1603700.0],["2005-02-01",25.6308,26.4902,25.4498,26.4179,3664800.0],["2005-02-02",26.3636,26.5355,26.2731,26.4857,2065000.0],["2005-02-03",27.0738,27.4447,26.9607,27.1823,4085600.0],["2005-02-04",25.3322,26.7481,24.9929,26.3183,9280000.0],["2005-02-07",26.1283,26.3274,25.9926,26.1148,2784100.0],["2005-02-08",25.9972,26.0243,25.6896,25.9565,1810000.0],["2005-02-09",25.8976,26.1419,25.3186,25.5584,2195300.0],["2005-02-10",25.5855,25.771,25.2553,25.6941,2166500.0],["2005-02-11",25.6488,26.0469,25.486,25.8886,1170600.0],["2005-02-14",25.8162,25.9745,25.6941,25.8524,1169800.0],["2005-02-15",25.8524,25.9429,25.6805,25.7574,1656000.0],["2005-02-16",25.7122,26.0741,25.6308,25.9565,1281300.0],["2005-02-17",25.8841,26.0831,25.7484,25.9655,1095400.0],["2005-02-18",26.0107,26.5445,25.8615,26.3952,1651300.0],["2005-02-22",26.2369,26.4495,25.8026,25.8026,1870400.0],["2005-02-23",25.8524,26.3636,25.8524,26.2731,1666600.0],["2005-02-24",26.1691,26.6576,25.9429,26.635,1152200.0],["2005-02-25",26.5762,26.9788,26.3138,26.9155,1617200.0],["2005-02-28",26.8159,26.9652,26.4812,26.4857,2095600.0],["2005-03-01",26.4857,26.7526,26.4812,26.6214,1624000.0],["2005-03-02",26.4314,26.4676,26.0107,26.1826,1945300.0],["2005-03-03",26.2822,26.3681,25.9112,26.0153,1951800.0],["2005-03-04",26.0922,26.2595,25.9881,26.2369,1078800.0],["2005-03-07",26.246,26.3093,26.1012,26.1238,1057200.0],["2005-03-08",26.0786,26.2007,25.8524,26.0288,799900.0],["2005-03-09",25.9248,26.1691,25.7846,25.9293,1776900.0],["2005-03-10",25.8615,25.9972,25.7846,25.8388,1161300.0],["2005-03-11",25.8162,25.961,25.7167,25.7755,841800.0],["2005-03-14",25.6715,25.9248,25.5358,25.9248,1085300.0],["2005-03-15",25.9248,25.9655,25.6579,25.6579,1480600.0],["2005-03-16",25.5177,25.6398,25.2327,25.3277,1288900.0],["2005-03-17",25.3593,25.4588,25.2417,25.3367,1528900.0],["2005-03-18",25.4227,25.4815,25.2462,25.3865,2527200.0],["2005-03-21",25.3819,25.5131,25.2281,25.3231,874900.0],["2005-03-22",25.2643,25.4679,25.0879,25.0879,1073800.0],["2005-03-23",25.0924,25.9067,24.9522,25.7619,1720400.0],["2005-03-24",25.7167,25.97,25.4815,25.8615,1202400.0],["2005-03-28",24.9703,25.0336,23.9073,24.3279,6412900.0],["2005-03-29",24.4953,24.7486,24.3144,24.4365,3045200.0],["2005-03-30",24.3958,24.8846,24.3822,24.8212,1733200.0],["2005-03-31",24.8937,25.3644,24.8212,25.2557,1775400.0],["2005-04-01",24.9389,25.3418,24.5587,24.7488,3808700.0],["2005-04-04",24.7488,25.4006,24.7036,25.3236,2604900.0],["2005-04-05",25.3236,25.6314,25.3191,25.4821,1407300.0],["2005-04-06",25.6178,25.6993,25.4142,25.473,1498400.0],["2005-04-07",25.4775,25.7446,25.3146,25.7219,1300900.0],["2005-04-08",25.3463,25.4775,25.043,25.1336,2596400.0],["2005-04-11",25.1335,25.2195,25.0294,25.1019,1934500.0],["2005-04-12",25.0068,25.3463,24.8077,25.2512,1419000.0],["2005-04-13",25.1743,25.2739,24.8891,25.0385,2090700.0],["2005-04-14",25.0385,25.5454,25.0385,25.1743,2096400.0],["2005-04-15",24.69,25.3327,24.69,24.9616,3231700.0],["2005-04-18",24.9616,25.0883,24.4999,24.527,1826200.0],["2005-04-19",24.5814,24.699,24.3143,24.5995,1583500.0],["2005-04-20",24.4863,24.7533,24.079,24.1152,1587100.0],["2005-04-21",24.3053,25.0973,24.2917,24.9299,1791200.0],["2005-04-22",24.7126,25.0566,24.518,24.6583,1300800.0],["2005-04-25",24.699,24.8439,24.3279,24.6447,1428200.0],["2005-04-26",24.5768,24.7715,24.4275,24.4275,903600.0],["2005-04-27",24.4275,25.0068,24.2826,24.948,1584300.0],["2005-04-28",24.6674,25.0928,24.6583,24.8982,1823300.0],["2005-04-29",25.0068,25.1652,24.5089,25.1517,2867000.0],["2005-05-02",25.1516,25.3372,25.1471,25.2241,1355100.0],["2005-05-03",25.1878,25.2965,24.8846,25.043,1907100.0],["2005-05-04",25.206,25.4594,25.043,25.301,1641700.0],["2005-05-05",25.3463,25.3463,24.9616,25.1109,1434800.0],["2005-05-06",25.2557,25.4051,25.1652,25.3055,1555300.0],["2005-05-09",25.2784,25.5409,25.1335,25.4594,1460700.0],["2005-05-10",25.1879,25.7174,25.0521,25.5047,1316800.0],["2005-05-11",25.4685,25.8713,25.3418,25.8215,1422000.0],["2005-05-12",25.8668,26.6,25.8351,26.2515,2374500.0],["2005-05-13",26.2515,26.3465,25.7762,26.0388,1606200.0],["2005-05-16",26.0071,26.4642,25.9799,26.3963,1496000.0],["2005-05-17",26.2515,26.867,26.1429,26.8037,1608100.0],["2005-05-18",26.7991,27.0028,26.6,26.7765,2011800.0],["2005-05-19",26.7041,26.7765,26.6136,26.7765,2015500.0],["2005-05-20",26.8127,26.8806,26.4869,26.6634,1263200.0],["2005-05-23",26.591,26.6996,26.4325,26.5774,1202300.0],["2005-05-24",26.4914,26.6136,26.3646,26.5231,788000.0],["2005-05-25",26.3963,26.514,26.2198,26.2922,778000.0],["2005-05-26",26.2922,26.4099,26.2198,26.3103,1292300.0],["2005-05-27",26.3601,26.4325,26.0614,26.161,1287600.0],["2005-05-31",26.2289,26.4099,26.1021,26.2198,1691400.0],["2005-06-01",26.1836,26.5728,26.161,26.2651,1075100.0],["2005-06-02",26.1021,26.2243,25.9528,26.1972,629300.0],["2005-06-03",26.161,26.161,25.8849,26.0161,726100.0],["2005-06-06",25.9528,26.5366,25.9528,26.4009,1028800.0],["2005-06-07",26.4914,26.9033,26.4099,26.4325,1118400.0],["2005-06-08",26.5683,26.6136,26.1067,26.1791,782900.0],["2005-06-09",26.0297,26.3103,26.0297,26.1474,1269300.0],["2005-06-10",26.0388,26.0704,25.6224,25.8125,1134900.0],["2005-06-13",25.7536,26.3149,25.74,26.2515,1428000.0],["2005-06-14",26.2424,26.5095,26.2062,26.4552,1320700.0],["2005-06-15",26.4778,26.4778,26.0569,26.2515,1363100.0],["2005-06-16",26.2968,26.6226,26.2515,26.6136,1275000.0],["2005-06-17",26.8399,27.1341,26.6181,26.944,2931900.0],["2005-06-20",26.8399,27.3106,26.8399,27.202,3115800.0],["2005-06-21",27.202,27.5098,27.1205,27.2925,1506600.0],["2005-06-22",27.383,27.5958,27.3106,27.383,1706200.0],["2005-06-23",27.4283,27.6546,27.374,27.5188,2348300.0],["2005-06-24",27.3966,27.5867,27.2789,27.3875,2149500.0],["2005-06-27",25.8034,26.2017,24.9615,25.5409,9798200.0],["2005-06-28",25.5726,25.9528,25.5726,25.8079,4670500.0],["2005-06-29",25.8714,26.1206,25.74,26.0118,3502200.0],["2005-06-30",25.971,26.2927,25.971,26.0889,2003800.0],["2005-07-01",26.0617,26.397,26.03,26.3562,2052200.0],["2005-07-05",26.3698,26.7141,26.2474,26.6235,3566400.0],["2005-07-06",26.5963,26.6416,26.2474,26.2882,2124900.0],["2005-07-07",26.0526,26.2791,25.8306,26.1931,2014600.0],["2005-07-08",26.2112,26.5963,25.8985,26.4604,2843600.0],["2005-07-11",26.2791,26.483,26.1795,26.4241,1536600.0],["2005-07-12",26.3562,26.4377,26.1614,26.3381,1512900.0],["2005-07-13",26.2474,26.3788,26.1342,26.3245,820100.0],["2005-07-14",26.4287,26.619,26.3562,26.3788,1517800.0],["2005-07-15",26.2791,26.3335,25.9529,26.184,1440200.0],["2005-07-18",26.184,26.2927,26.184,26.184,1792600.0],["2005-07-19",26.2565,26.2973,26.1704,26.2792,3001800.0],["2005-07-20",26.2384,26.5283,26.2384,26.5012,1595100.0],["2005-07-21",26.474,26.5601,26.1659,26.2792,1372500.0],["2005-07-22",26.2792,26.3471,25.9031,26.2293,972000.0],["2005-07-25",26.2338,26.3063,25.8578,25.9529,1185900.0],["2005-07-26",25.962,26.1206,25.9167,26.0707,1085700.0],["2005-07-27",26.3471,26.5102,26.1704,26.5057,2444600.0],["2005-07-28",26.4921,26.85,26.4921,26.7413,2670900.0],["2005-07-29",26.6507,27.1219,26.6008,26.995,2709600.0],["2005-08-01",26.9769,27.353,26.9135,27.1083,2185900.0],["2005-08-02",27.1763,27.2533,27.0494,27.1627,1183700.0],["2005-08-03",27.0403,27.0539,26.8772,26.9407,1521600.0],["2005-08-04",26.8908,27.0267,26.7051,26.7277,1068800.0],["2005-08-05",26.4604,27.0086,26.3426,26.8319,1442600.0],["2005-08-08",27.0721,27.14,26.7549,26.8727,1662000.0],["2005-08-09",26.9406,27.0947,26.7005,26.8183,2053600.0],["2005-08-10",26.8274,27.0856,26.6326,26.7594,2353100.0],["2005-08-11",26.8138,27.0494,26.8138,27.0313,1005800.0],["2005-08-12",26.9135,27.0131,26.7232,26.8546,800200.0],["2005-08-15",26.8546,26.9271,26.6326,26.8818,1849000.0],["2005-08-16",26.8999,27.0041,26.5827,26.619,1234800.0],["2005-08-17",26.619,27.063,26.551,26.9452,1463900.0],["2005-08-18",26.9135,27.1627,26.8274,26.9678,1025900.0],["2005-08-19",27.1038,27.1174,26.628,26.6552,1176800.0],["2005-08-22",26.6552,27.0222,26.6325,26.9044,1224100.0],["2005-08-23",26.9044,27.0222,26.3788,26.6008,1351400.0],["2005-08-24",26.551,26.6507,26.2565,26.3516,1151600.0],["2005-08-25",26.3018,26.4377,26.2565,26.3607,930100.0],["2005-08-26",26.2746,26.4015,26.0979,26.2293,781700.0],["2005-08-29",26.0571,26.3834,26.039,26.3245,1040400.0],["2005-08-30",26.2791,26.4423,26.2157,26.329,1288900.0],["2005-08-31",26.329,27.1174,26.2791,27.0086,2435500.0],["2005-09-01",26.9633,27.1445,26.7911,26.8772,1496600.0],["2005-09-02",26.8229,26.9135,26.6326,26.6779,1072300.0],["2005-09-06",26.7594,27.1853,26.7594,27.1853,1376200.0],["2005-09-07",27.1853,27.2442,26.9361,27.0494,2365300.0],["2005-09-08",26.551,26.85,26.551,26.6869,2211300.0],["2005-09-09",27.4119,27.4119,27.0358,27.1038,2222700.0],["2005-09-12",27.0041,27.4662,27.0041,27.4572,3954600.0],["2005-09-13",27.3213,27.3892,27.063,27.14,1685400.0],["2005-09-14",27.3212,27.6112,27.3167,27.4572,4225500.0],["2005-09-15",27.5704,28.2637,27.5025,28.2637,4261800.0],["2005-09-16",28.2954,28.7802,28.2184,28.7122,5304200.0],["2005-09-19",28.6125,28.6125,28.3271,28.5038,1494900.0],["2005-09-20",28.5038,28.6986,28.1096,28.2727,1801700.0],["2005-09-21",28.1141,28.3226,27.8649,27.9193,1899400.0],["2005-09-22",27.9465,28.1368,27.7517,27.7834,2185100.0],["2005-09-23",27.797,28.1821,27.6384,28.0688,1918200.0],["2005-09-26",28.2954,28.3543,27.6429,27.7562,1256000.0],["2005-09-27",27.8559,28.2048,27.6339,28.1821,1543200.0],["2005-09-28",28.4134,28.681,28.1186,28.613,2301400.0],["2005-09-29",28.5177,28.7264,28.2864,28.6447,1384000.0],["2005-09-30",28.5268,28.9259,28.4497,28.7717,1459100.0],["2005-10-03",28.6855,28.7672,28.4452,28.5449,2057500.0],["2005-10-04",28.5721,29.2524,28.5721,28.8533,1828100.0],["2005-10-05",28.8125,29.0484,28.3545,28.4134,1904300.0],["2005-10-06",28.5268,28.8488,28.3545,28.5994,1827800.0],["2005-10-07",28.808,28.9032,28.6039,28.8216,1551800.0],["2005-10-10",28.7309,28.7762,28.1368,28.3409,1567200.0],["2005-10-11",28.2366,28.4633,28.1186,28.3273,1186900.0],["2005-10-12",28.2229,28.5177,28.0959,28.232,1625800.0],["2005-10-13",28.2365,28.6266,28.2048,28.5359,1556000.0],["2005-10-14",28.817,28.8669,28.368,28.7898,1950100.0],["2005-10-17",28.7989,28.867,28.5268,28.6855,845000.0],["2005-10-18",28.7536,28.808,28.5132,28.5359,1637500.0],["2005-10-19",28.427,29.003,28.427,28.9985,1420700.0],["2005-10-20",29.0302,29.384,28.8987,29.1028,2020500.0],["2005-10-21",29.0756,29.325,28.9032,29.0529,1551800.0],["2005-10-24",29.1481,29.4747,29.1481,29.4656,1451400.0],["2005-10-25",29.4701,29.4792,29.0211,29.198,2079100.0],["2005-10-26",29.2978,29.4112,28.6447,28.935,2215700.0],["2005-10-27",28.5722,28.8352,28.1368,28.164,1949000.0],["2005-10-28",28.164,28.4497,28.1186,28.4134,2261300.0],["2005-10-31",28.4588,28.6991,28.3273,28.3499,2080900.0],["2005-11-01",28.2184,28.2955,28.0461,28.1504,2738000.0],["2005-11-02",28.0733,28.1186,27.8737,28.0234,2136400.0],["2005-11-03",28.0098,28.1186,27.8193,27.9826,1945900.0],["2005-11-04",27.9372,28.0052,27.7422,27.8964,1115500.0],["2005-11-07",27.8238,27.9282,27.6832,27.7558,1384600.0],["2005-11-08",27.7558,27.8465,27.7105,27.783,1969100.0],["2005-11-09",27.7331,27.7785,27.5336,27.6288,1830100.0],["2005-11-10",27.7104,27.7966,27.6832,27.7377,2037200.0],["2005-11-11",27.783,27.9236,27.7105,27.7649,1189000.0],["2005-11-14",27.5925,27.7014,27.529,27.6651,1726800.0],["2005-11-15",27.6197,27.7377,27.5472,27.656,2205900.0],["2005-11-16",27.5427,27.5699,27.2796,27.4338,1493500.0],["2005-11-17",27.5291,27.7876,27.5291,27.7467,2713700.0],["2005-11-18",27.9372,27.9372,27.588,27.7286,1829000.0],["2005-11-21",27.7014,27.8012,27.5154,27.8012,2398000.0],["2005-11-22",27.7558,27.9281,27.6469,27.7104,2812200.0],["2005-11-23",28.1095,28.5495,28.0959,28.2637,3418700.0],["2005-11-25",28.3771,28.8171,28.3499,28.808,1341600.0],["2005-11-28",28.876,28.9758,28.5041,28.6039,2558400.0],["2005-11-29",28.7082,29.1164,28.6311,29.0484,2305300.0],["2005-11-30",28.9123,29.2479,28.9123,29.003,2985000.0],["2005-12-01",29.0347,29.257,28.6493,29.0937,2739700.0],["2005-12-02",29.1391,29.3386,29.071,29.2751,1396100.0],["2005-12-05",29.3522,29.5518,29.0982,29.4339,2623800.0],["2005-12-06",29.5926,30.037,29.5109,29.7921,2785200.0],["2005-12-07",29.7196,30.1686,29.6289,30.0552,2730200.0],["2005-12-08",30.1368,30.6629,30.0506,30.359,2073000.0],["2005-12-09",30.3409,30.4679,30.0915,30.4089,1719100.0],["2005-12-12",30.3409,30.4089,30.1232,30.3863,2039800.0],["2005-12-13",30.3726,30.3863,30.2275,30.3364,2106800.0],["2005-12-14",30.418,30.7763,30.3863,30.6901,1456300.0],["2005-12-15",30.6311,30.7037,30.2139,30.4452,1533600.0],["2005-12-16",30.6357,31.3387,30.5994,31.2207,4488700.0],["2005-12-19",31.2661,31.3296,30.7083,30.8398,2030500.0],["2005-12-20",30.7264,31.3024,30.7264,30.9532,2180000.0],["2005-12-21",31.1573,31.2071,30.8307,30.8942,1770200.0],["2005-12-22",30.7763,31.1845,30.7763,31.1028,1256600.0],["2005-12-23",31.248,31.5836,31.2208,31.4022,1023000.0],["2005-12-27",31.3341,31.3432,30.9713,31.0575,1530900.0],["2005-12-28",30.9349,31.5205,30.8668,31.4025,947000.0],["2005-12-29",31.4342,31.6067,31.3298,31.3298,990200.0],["2005-12-30",31.2799,31.3298,31.1891,31.2073,882600.0],["2006-01-03",31.2118,31.7792,31.2118,31.7429,1860300.0],["2006-01-04",31.6476,31.9653,31.5296,31.7837,1692100.0],["2006-01-05",31.7747,31.929,31.5886,31.6158,1994500.0],["2006-01-06",31.7883,31.8791,31.4297,31.4524,1374200.0],["2006-01-09",31.3389,32.5055,31.3071,32.4283,2271200.0],["2006-01-10",32.2513,32.3148,31.9245,31.9835,1941000.0],["2006-01-11",32.0924,32.1832,31.7338,31.8564,1937300.0],["2006-01-12",31.8201,31.9063,31.6884,31.8019,824200.0],["2006-01-13",31.6839,31.7111,31.3843,31.6249,1406000.0],["2006-01-17",31.3207,31.6113,31.0484,31.0938,1643000.0],["2006-01-18",31.0756,31.5023,31.0484,31.3797,1824300.0],["2006-01-19",31.3752,31.5023,30.8759,31.1074,1654400.0],["2006-01-20",31.0121,31.0847,30.7533,30.826,1933500.0],["2006-01-23",31.0484,31.6158,31.0302,31.525,2653400.0],["2006-01-24",31.4252,31.7747,31.4206,31.643,1266400.0],["2006-01-25",31.7565,32.097,31.6748,32.047,2138600.0],["2006-01-26",32.1288,32.7733,32.047,32.3784,2865900.0],["2006-01-27",34.2713,34.2713,32.5418,33.3407,2895800.0],["2006-01-30",33.2,33.2272,32.8187,32.9186,1576000.0],["2006-01-31",32.8641,32.8959,32.5055,32.7007,1692200.0],["2006-02-01",32.6598,32.9912,32.51,32.7098,1454300.0],["2006-02-02",32.6825,32.6825,32.2513,32.3058,1155500.0],["2006-02-03",32.1968,32.6235,32.156,32.3875,1353700.0],["2006-02-06",32.1832,32.2059,31.5295,31.6703,1233300.0],["2006-02-07",31.5613,31.9063,31.4842,31.7883,1755400.0],["2006-02-08",31.7837,31.7837,31.4887,31.7474,1421000.0],["2006-02-09",31.6703,31.7202,31.3888,31.4342,1642000.0],["2006-02-10",31.2754,31.7565,31.2481,31.6657,1530400.0],["2006-02-13",31.5296,31.9199,31.5114,31.8836,798200.0],["2006-02-14",31.9653,32.3466,31.702,32.2876,1420500.0],["2006-02-15",32.2967,32.7279,32.1287,32.6508,1146600.0],["2006-02-16",32.4102,32.6281,32.1424,32.6281,1064500.0],["2006-02-17",32.4556,32.6099,32.2104,32.569,1447400.0],["2006-02-21",32.4828,32.8096,32.451,32.6008,1192000.0],["2006-02-22",32.7506,32.9049,32.7234,32.796,1213200.0],["2006-02-23",32.796,32.8232,32.6417,32.6825,946900.0],["2006-02-24",32.7052,32.9231,32.6462,32.8596,747700.0],["2006-02-27",32.8187,33.427,32.7007,33.2363,1501700.0],["2006-02-28",33.082,33.082,32.8142,32.9549,1344200.0],["2006-03-01",32.9458,33.2136,32.9367,33.1364,1168100.0],["2006-03-02",32.9549,33.0865,32.796,32.9594,1258000.0],["2006-03-03",32.7778,32.9186,32.6235,32.7279,1241000.0],["2006-03-06",32.6462,32.6825,32.3421,32.4783,1417600.0],["2006-03-07",32.3875,32.8005,32.3194,32.5872,1760400.0],["2006-03-08",32.4737,32.6371,32.3148,32.5554,1479100.0],["2006-03-09",32.6553,32.8641,32.5418,32.6961,1251300.0],["2006-03-10",32.6507,33.0003,32.6371,32.9231,1498100.0],["2006-03-13",32.9095,33.1001,32.7279,33.0094,1097800.0],["2006-03-14",32.9049,33.3634,32.8414,33.3362,1226700.0],["2006-03-15",33.3634,34.0216,33.3634,33.8945,2054000.0],["2006-03-16",33.8582,34.244,33.6857,34.1623,1978000.0],["2006-03-17",34.1351,34.1578,33.9263,34.0216,2162800.0],["2006-03-20",34.1351,34.3802,33.9354,34.0534,1262100.0],["2006-03-21",34.0534,34.1215,33.722,33.7265,1070200.0],["2006-03-22",33.7719,33.9308,33.6403,33.8673,1039200.0],["2006-03-23",33.7946,33.8219,33.4406,33.781,1190400.0],["2006-03-24",33.6812,33.9444,33.5631,33.8128,862100.0],["2006-03-27",33.7674,34.0443,33.6131,33.9626,1278900.0],["2006-03-28",33.9626,34.3711,33.8536,34.1986,1584800.0],["2006-03-29",34.1668,34.3758,33.9488,34.1441,1825000.0],["2006-03-30",34.0305,34.3531,33.8443,33.9851,1265200.0],["2006-03-31",33.9397,34.1078,33.7398,33.8534,1066300.0],["2006-04-03",34.0714,34.2531,33.867,33.8806,1265000.0],["2006-04-04",33.8443,34.0941,33.6853,34.0033,1068700.0],["2006-04-05",33.9442,34.1578,33.7671,34.0306,1227900.0],["2006-04-06",33.9124,33.9124,33.0811,33.3991,1513500.0],["2006-04-07",33.3627,33.5127,32.436,32.5359,1881600.0],["2006-04-10",32.5359,32.6132,32.2634,32.4723,1020900.0],["2006-04-11",32.5087,32.6222,31.691,31.8363,2213700.0],["2006-04-12",32.0362,32.2089,31.6546,31.8318,1680700.0],["2006-04-13",31.7409,32.0408,31.6773,31.8,807800.0],["2006-04-17",31.6864,31.7955,31.4002,31.7319,1863500.0],["2006-04-18",31.7546,32.0181,31.4911,31.9908,1839400.0],["2006-04-19",31.6501,32.1135,31.1413,31.2549,2266600.0],["2006-04-20",31.1413,31.2049,30.6961,31.0368,1842600.0],["2006-04-21",31.1413,31.2094,30.3417,30.6507,2529000.0],["2006-04-24",30.7642,30.9096,30.5825,30.8097,1568500.0],["2006-04-25",31.1095,31.1504,30.8278,30.8505,2510200.0],["2006-04-26",30.6734,31.2821,30.4371,31.2776,2331600.0],["2006-04-27",31.2549,31.3048,30.6098,31.0595,2750300.0],["2006-04-28",30.9142,30.9596,30.4054,30.5962,1921500.0],["2006-05-01",30.5961,30.7778,30.1873,30.4644,1857200.0],["2006-05-02",30.3963,30.8869,30.3236,30.7869,1710100.0],["2006-05-03",30.796,30.8006,30.3826,30.5507,1701100.0],["2006-05-04",30.6734,30.796,30.3599,30.4644,697600.0],["2006-05-05",30.7551,31.0277,30.4144,30.9777,1103700.0],["2006-05-08",30.9777,31.1913,30.8324,30.9959,800600.0],["2006-05-09",31.0913,31.1186,30.5144,30.6098,1055400.0],["2006-05-10",30.6098,30.7824,30.5734,30.7097,1575000.0],["2006-05-11",30.7506,30.7506,30.5144,30.578,1326600.0],["2006-05-12",30.5098,30.5643,30.1328,30.1918,1149900.0],["2006-05-15",30.0283,30.8642,30.0192,30.8051,1942900.0],["2006-05-16",30.896,31.1867,30.8006,31.005,1361800.0],["2006-05-17",30.8006,31.0232,30.4826,30.5325,1748200.0],["2006-05-18",30.5325,31.0232,30.4144,30.8415,2048400.0],["2006-05-19",30.905,30.9141,30.5416,30.7097,2246000.0],["2006-05-22",30.5961,30.796,30.4417,30.5007,1669200.0],["2006-05-23",30.5098,30.746,30.2191,30.2236,1727600.0],["2006-05-24",30.1828,30.4871,29.6285,30.3418,2494400.0],["2006-05-25",30.4281,30.4326,30.0646,30.1646,2073700.0],["2006-05-26",30.2554,30.4871,30.1191,30.4281,1258500.0],["2006-05-30",30.2463,30.369,30.051,30.051,1289700.0],["2006-05-31",30.101,30.4326,30.0783,30.3963,1777000.0],["2006-06-01",30.4281,30.8051,30.4235,30.7688,1349200.0],["2006-06-02",30.7052,30.8414,30.419,30.6734,1071000.0],["2006-06-05",30.4599,30.6506,30.3599,30.3599,1125000.0],["2006-06-06",30.5734,30.7506,30.5053,30.6461,1664500.0],["2006-06-07",30.7097,31.0368,30.6643,30.8551,1920500.0],["2006-06-08",31.0959,31.1549,30.6507,30.9051,1844600.0],["2006-06-09",30.8233,30.8233,30.3644,30.3917,1638400.0],["2006-06-12",30.528,30.5507,30.16,30.16,1236500.0],["2006-06-13",30.0737,30.6143,29.6149,30.3145,2536700.0],["2006-06-14",30.4599,30.6461,30.2236,30.5734,1583000.0],["2006-06-15",30.4917,30.4962,29.892,30.3327,1756400.0],["2006-06-16",30.1055,30.5325,30.0873,30.1373,1352400.0],["2006-06-19",30.0873,30.1646,29.5058,29.5104,1501900.0],["2006-06-20",29.3468,29.3468,28.5882,28.9107,3147100.0],["2006-06-21",28.8017,29.1333,28.7199,28.9653,1627800.0],["2006-06-22",28.9653,29.1288,28.6382,28.7608,1365800.0],["2006-06-23",28.67,28.8335,28.4837,28.5428,896500.0],["2006-06-26",28.5428,28.7563,28.5428,28.6836,1033700.0],["2006-06-27",28.6473,28.7608,28.3701,28.5519,1137800.0],["2006-06-28",28.6656,28.7293,28.3881,28.611,1088900.0],["2006-06-29",28.8567,29.2206,28.6292,29.1387,1770800.0],["2006-06-30",29.6619,29.812,29.0841,29.2661,3101300.0],["2006-07-03",29.298,29.3025,29.0204,29.0932,654100.0],["2006-07-05",29.0932,29.1205,28.7839,28.934,1197100.0],["2006-07-06",29.0477,29.298,29.0432,29.207,903900.0],["2006-07-07",29.116,29.207,28.8931,28.9613,787400.0],["2006-07-10",28.9568,29.1205,28.4154,28.6201,1128400.0],["2006-07-11",28.7156,29.1797,28.6883,28.9795,1754700.0],["2006-07-12",29.025,29.3889,28.9203,28.9977,1563700.0],["2006-07-13",28.884,29.1888,28.7611,28.8294,1769900.0],["2006-07-14",29.6664,29.6664,28.3653,28.57,1187000.0],["2006-07-17",28.5064,28.8658,28.5064,28.752,1066500.0],["2006-07-18",28.7975,28.9795,28.5837,28.8885,1155300.0],["2006-07-19",29.0341,30.0122,29.0341,29.9531,1967300.0],["2006-07-20",29.8211,29.8985,29.5254,29.7074,1077700.0],["2006-07-21",29.853,30.2806,29.853,30.1441,1829900.0],["2006-07-24",30.135,31.004,30.135,30.8356,1888500.0],["2006-07-25",30.6991,31.0722,30.2988,31.0039,1715700.0],["2006-07-26",31.0677,31.0813,30.681,30.681,1125200.0],["2006-07-27",30.7947,31.0859,30.4217,30.4808,1845400.0],["2006-07-28",30.822,30.9812,30.6764,30.8629,1098200.0],["2006-07-31",30.8538,30.8675,30.4717,30.4808,1552300.0],["2006-08-01",30.4262,30.5581,30.2033,30.3852,1081200.0],["2006-08-02",30.3261,30.408,30.1578,30.267,1194800.0],["2006-08-03",29.994,30.4808,29.8894,30.2761,1529000.0],["2006-08-04",30.5945,30.8266,30.2988,30.4126,1143400.0],["2006-08-07",30.4034,30.8857,30.3989,30.7401,1391400.0],["2006-08-08",30.8902,30.8993,30.1532,30.3671,1585500.0],["2006-08-09",30.4353,30.6082,30.0622,30.1259,1060000.0],["2006-08-10",30.0486,30.7993,29.9167,30.6855,1250200.0],["2006-08-11",30.5991,30.6127,30.0759,30.267,868200.0],["2006-08-14",30.5445,30.6628,30.2897,30.2897,920100.0],["2006-08-15",30.5945,30.5945,30.0486,30.1805,1232300.0],["2006-08-16",30.3716,30.7628,30.0986,30.731,1292900.0],["2006-08-17",30.64,30.9221,30.5308,30.872,1098600.0],["2006-08-18",30.8811,30.8993,30.6536,30.6673,945200.0],["2006-08-21",30.5581,30.8129,30.5354,30.6582,497000.0],["2006-08-22",30.6764,30.7128,30.4171,30.5126,982400.0],["2006-08-23",30.5809,30.7401,30.4217,30.5945,557200.0],["2006-08-24",30.6628,30.913,30.5354,30.64,717700.0],["2006-08-25",30.5126,30.7902,30.4717,30.6264,532300.0],["2006-08-28",30.0213,30.5445,29.7938,30.3989,2221200.0],["2006-08-29",30.3762,30.4626,30.0122,30.0304,1690700.0],["2006-08-30",30.0941,30.7083,30.0577,30.5536,1452900.0],["2006-08-31",30.5718,30.7219,30.4034,30.6719,1081600.0],["2006-09-01",30.7765,31.1177,30.7538,30.9448,1086200.0],["2006-09-05",30.8174,31.1314,30.8174,31.0495,900800.0],["2006-09-06",30.8175,30.9767,30.6628,30.9084,774500.0],["2006-09-07",30.8857,31.0495,30.8629,30.8948,878200.0],["2006-09-08",31.0222,31.1314,30.8902,31.0586,918900.0],["2006-09-11",31.0631,31.4498,30.9403,31.3816,1842400.0],["2006-09-12",31.4817,31.5908,31.2041,31.3907,1269500.0],["2006-09-13",31.2951,31.4453,31.1587,31.3588,1409700.0],["2006-09-14",31.1268,31.3497,31.0085,31.2997,1123900.0],["2006-09-15",31.3907,31.8001,31.3907,31.6363,2531900.0],["2006-09-18",31.8001,32.1732,31.7,32.0367,1493200.0],["2006-09-19",32.1777,32.2505,31.9093,31.9366,1146600.0],["2006-09-20",31.8547,31.9047,31.2451,31.2451,2279300.0],["2006-09-21",31.1314,31.1314,30.0259,30.4808,4286800.0],["2006-09-22",30.5627,30.8266,30.358,30.4126,1511700.0],["2006-09-25",30.3716,30.4899,29.9804,30.3716,1753100.0],["2006-09-26",30.2624,30.4626,29.9212,30.1942,1664400.0],["2006-09-27",30.1076,30.1304,29.7614,30.0028,1525400.0],["2006-09-28",30.0803,30.1395,29.7341,30.0484,1199600.0],["2006-09-29",29.9573,30.0985,29.7067,29.9482,1260400.0],["2006-10-02",30.0803,30.2762,29.7796,29.7887,770500.0],["2006-10-03",29.9072,30.2078,29.8525,30.0302,1025100.0],["2006-10-04",30.0712,30.2352,29.8844,30.2124,990400.0],["2006-10-05",30.1714,30.2853,30.0666,30.2397,1414100.0],["2006-10-06",30.0894,30.0985,29.1054,29.1646,4073300.0],["2006-10-09",29.0416,29.6384,28.946,29.4881,2266200.0],["2006-10-10",29.5929,29.5929,28.9369,29.274,1556700.0],["2006-10-11",29.0963,29.233,29.0553,29.192,945600.0],["2006-10-12",29.2512,29.5063,29.0781,29.5017,1063100.0],["2006-10-13",29.4288,29.5928,29.3468,29.5427,1541500.0],["2006-10-16",29.561,29.5974,29.3059,29.4562,946100.0],["2006-10-17",28.7,29.52,28.7,29.4744,704400.0],["2006-10-18",29.5701,29.848,29.5291,29.6111,1124500.0],["2006-10-19",28.7455,29.8434,28.7182,29.7705,1649400.0],["2006-10-20",29.8434,29.9664,29.4744,29.9254,1394600.0],["2006-10-23",29.7979,30.0621,29.6293,29.9846,833900.0],["2006-10-24",29.8206,29.8935,29.6338,29.889,1800500.0],["2006-10-25",29.9755,30.0347,29.5519,29.6931,1424100.0],["2006-10-26",29.6202,29.8206,29.5063,29.7933,1030600.0],["2006-10-27",29.4015,29.684,29.1327,29.3696,1690600.0],["2006-10-30",29.3924,29.7159,29.3469,29.5655,1078700.0],["2006-10-31",29.4972,29.93,29.4516,29.8161,1708800.0],["2006-11-01",30.2944,30.2944,29.1191,29.1965,3122100.0],["2006-11-02",29.0416,29.5245,28.8822,29.438,2223000.0],["2006-11-03",29.4152,29.5382,28.7319,28.8184,1686600.0],["2006-11-06",28.9277,29.397,28.7182,29.2375,2012200.0],["2006-11-07",29.1373,29.5382,29.0507,29.1737,1704300.0],["2006-11-08",28.5496,29.0872,28.5496,28.9186,2192700.0],["2006-11-09",28.8822,29.0507,28.6453,28.8412,2022700.0],["2006-11-10",28.6999,28.9049,28.1715,28.2672,2982000.0],["2006-11-13",28.1533,28.4494,28.0622,28.249,1801200.0],["2006-11-14",28.2171,28.9733,28.2171,28.5269,2409100.0],["2006-11-15",28.6499,29.1282,28.5724,28.9369,1686700.0],["2006-11-16",29.028,29.11,28.782,28.8776,1128800.0],["2006-11-17",28.7683,28.9232,28.4221,28.5496,1157100.0],["2006-11-20",27.8572,28.536,27.8572,28.413,858900.0],["2006-11-21",28.3765,28.3765,28.0576,28.1897,1839800.0],["2006-11-22",28.1396,28.4494,28.1396,28.3173,879700.0],["2006-11-24",28.1989,28.4312,28.1533,28.3401,347900.0],["2006-11-27",28.2262,28.4449,28.0576,28.3811,1901900.0],["2006-11-28",28.2717,28.6134,28.1442,28.413,1774400.0],["2006-11-29",28.3401,28.3401,27.9802,28.167,1869100.0],["2006-11-30",29.3605,29.6748,28.7364,29.438,5724900.0],["2006-12-01",29.8935,30.0848,29.5837,29.8343,4493300.0],["2006-12-04",29.9436,30.0757,29.7796,30.0393,2377900.0],["2006-12-05",29.9163,30.1987,29.9026,30.0028,1429300.0],["2006-12-06",29.9254,30.1122,29.848,29.9163,1897500.0],["2006-12-07",30.0621,30.5176,30.0393,30.2261,1845100.0],["2006-12-08",30.1122,30.3491,29.8662,30.0939,1446500.0],["2006-12-11",30.0029,30.2534,29.7432,29.848,2637900.0],["2006-12-12",29.9618,30.1668,29.8206,30.053,1939600.0],["2006-12-13",29.9892,30.053,29.766,29.8206,1560300.0],["2006-12-14",29.8024,29.9391,29.6156,29.7249,1364900.0],["2006-12-15",29.725,29.7523,29.397,29.5883,2071400.0],["2006-12-18",29.6931,29.6931,29.2557,29.438,1695000.0],["2006-12-19",29.3696,29.5109,29.2284,29.4516,1980700.0],["2006-12-20",29.4015,29.6111,29.2375,29.4881,1369200.0],["2006-12-21",29.4972,29.643,29.3423,29.5154,879500.0],["2006-12-22",29.5473,29.5473,29.2102,29.2466,766100.0],["2006-12-26",29.3377,29.4881,29.1874,29.438,554100.0],["2006-12-27",29.5201,29.552,29.2737,29.365,1636800.0],["2006-12-28",29.2829,29.6432,29.219,29.5931,2015300.0],["2006-12-29",29.5429,29.5429,29.2783,29.3923,938800.0],["2007-01-03",29.2783,29.6524,29.0593,29.2053,2220400.0],["2007-01-04",29.2053,29.3604,28.886,29.1779,1467700.0],["2007-01-05",29.1506,29.3011,29.0183,29.1642,2431100.0],["2007-01-08",29.146,29.3148,29.0913,29.2646,1741500.0],["2007-01-09",29.2874,29.3969,29.1414,29.1962,1391600.0],["2007-01-10",29.1597,29.4836,29.1004,29.4471,1555400.0],["2007-01-11",29.5246,29.8896,29.4745,29.7299,1308200.0],["2007-01-12",29.7482,30.5556,29.698,30.5282,2217400.0],["2007-01-16",30.5237,31.0255,30.4279,30.8111,2053300.0],["2007-01-17",30.5876,31.5775,30.5328,31.5273,2944400.0],["2007-01-18",31.4999,31.7007,31.2718,31.5273,1992000.0],["2007-01-19",31.6094,31.8193,31.4862,31.6778,2813400.0],["2007-01-22",32.3804,32.3804,31.5501,31.5957,2665500.0],["2007-01-23",31.8877,31.9288,31.5729,31.6961,2033300.0],["2007-01-24",31.6961,32.0474,31.6961,31.947,2588700.0],["2007-01-25",32.3895,33.457,32.3895,33.0373,6332000.0],["2007-01-26",32.3895,32.9962,32.3758,32.5857,3099000.0],["2007-01-29",32.3895,32.4488,32.1888,32.3257,2692100.0],["2007-01-30",32.3804,32.8457,32.3256,32.832,2695500.0],["2007-01-31",32.6769,32.6769,32.3211,32.5811,2184500.0],["2007-02-01",32.5492,32.7362,32.4944,32.6997,1764600.0],["2007-02-02",32.6222,32.9369,32.6222,32.7545,1153400.0],["2007-02-05",32.6176,32.8183,32.5446,32.7088,1285500.0],["2007-02-06",32.6632,32.7271,32.4032,32.5172,1601900.0],["2007-02-07",32.4579,33.3019,32.312,32.4351,1191900.0],["2007-02-08",32.2983,32.5948,32.2755,32.5172,1324700.0],["2007-02-09",32.4123,32.7682,32.3895,32.5036,1576500.0],["2007-02-12",32.3667,32.5127,32.2116,32.2162,1324300.0],["2007-02-13",32.3667,33.0099,32.3302,32.9552,2365300.0],["2007-02-14",32.8822,33.197,32.8776,33.051,1509900.0],["2007-02-15",33.092,33.2563,32.9826,33.1742,1227200.0],["2007-02-16",33.0282,33.3475,33.0145,33.1787,1401700.0],["2007-02-20",33.2745,33.2745,32.8457,33.0191,1335800.0],["2007-02-21",32.9369,33.1742,32.9004,33.0099,1340400.0],["2007-02-22",33.0738,33.1833,32.8913,33.0236,1343200.0],["2007-02-23",32.8457,33.1149,32.5994,33.0464,1481800.0],["2007-02-26",32.9689,33.0738,32.8457,32.9324,1173300.0],["2007-02-27",32.9324,32.9324,31.7235,32.1021,2457800.0],["2007-02-28",31.8877,32.2527,31.7052,31.9835,2145600.0],["2007-03-01",31.7052,32.2891,31.5547,32.239,2380300.0],["2007-03-02",32.1158,32.207,31.7371,31.7371,1596300.0],["2007-03-05",31.6368,32.0702,31.5866,31.655,1435300.0],["2007-03-06",31.9333,32.4169,31.8193,32.3804,2075900.0],["2007-03-07",32.207,32.3986,32.1705,32.2207,1967300.0],["2007-03-08",32.3348,32.9141,32.2754,32.7043,3232100.0],["2007-03-09",32.7773,33.1148,32.7773,32.9962,2328800.0],["2007-03-12",32.9826,33.1514,32.7454,32.791,1512600.0],["2007-03-13",32.093,32.6267,31.9424,31.9744,2496900.0],["2007-03-14",32.1158,32.2937,31.5957,31.9333,3253500.0],["2007-03-15",31.9333,32.3895,31.7965,32.0109,1876200.0],["2007-03-16",32.0291,32.4215,32.0291,32.3257,2547600.0],["2007-03-19",32.5446,32.9826,32.5127,32.8822,1503600.0],["2007-03-20",32.8457,33.1285,32.759,33.0601,1345100.0],["2007-03-21",32.8685,33.2426,32.8047,33.1194,2162600.0],["2007-03-22",33.1194,33.1696,32.9233,32.9643,1720200.0],["2007-03-23",33.019,33.2471,32.9643,33.0373,1557300.0],["2007-03-26",32.905,33.2426,32.6632,33.197,1797100.0],["2007-03-27",33.0145,33.1787,32.8411,33.1057,1548900.0],["2007-03-28",32.9824,33.1149,32.7586,32.8363,1481400.0],["2007-03-29",32.9413,33.2108,32.85,33.1194,1936300.0],["2007-03-30",33.1149,33.3387,32.7038,33.3204,1618000.0],["2007-04-02",33.3204,33.4803,33.1331,33.3935,1731700.0],["2007-04-03",33.4392,33.7726,33.4072,33.6264,1925000.0],["2007-04-04",33.7361,33.8,33.5625,33.8,2283400.0],["2007-04-05",33.6721,34.0786,33.6721,34.0421,1784700.0],["2007-04-09",33.8137,33.8411,33.4117,33.4711,1295400.0],["2007-04-10",33.3935,33.4894,33.0463,33.3706,2145000.0],["2007-04-11",33.4026,33.8868,33.2062,33.6447,2161700.0],["2007-04-12",33.5762,33.9599,33.3432,33.9005,1847900.0],["2007-04-13",34.7638,34.7638,33.7817,33.9233,1786400.0],["2007-04-16",33.9233,34.0695,33.8594,33.9279,1268900.0],["2007-04-17",33.8685,34.1837,33.8503,34.0284,1194800.0],["2007-04-18",33.937,34.0375,33.6858,33.9188,1634400.0],["2007-04-19",33.5945,34.1197,33.5945,34.0832,1708700.0],["2007-04-20",34.1289,34.7501,33.9005,34.1015,2215000.0],["2007-04-23",34.782,34.782,33.9599,34.1974,1166500.0],["2007-04-24",34.2019,34.4851,34.0877,34.3846,3752300.0],["2007-04-25",34.3755,34.4623,34.0147,34.2933,2453400.0],["2007-04-26",33.8228,34.1471,31.7674,32.4982,9133800.0],["2007-04-27",32.3384,32.4251,31.9501,32.2379,5704000.0],["2007-04-30",32.247,32.2744,31.9501,31.9501,2315100.0],["2007-05-01",32.0186,32.1054,31.8405,32.0597,2032700.0],["2007-05-02",32.6581,32.6581,32.0186,32.4663,1943000.0],["2007-05-03",32.4845,32.6216,32.3521,32.3749,1342300.0],["2007-05-04",32.3749,32.5987,32.2242,32.3155,2088200.0],["2007-05-07",32.4252,32.6398,32.3704,32.416,1729200.0],["2007-05-08",32.3155,32.3429,31.9593,32.1511,2637200.0],["2007-05-09",31.941,32.4069,31.941,32.174,2047500.0],["2007-05-10",32.0095,32.0963,31.7035,31.7126,2666600.0],["2007-05-11",31.6532,31.8131,31.3838,31.5482,2673500.0],["2007-05-14",31.2878,31.7674,31.2559,31.603,2175800.0],["2007-05-15",31.708,32.1557,31.5847,31.8359,1801600.0],["2007-05-16",32.0643,32.5119,32.0049,32.3429,2016100.0],["2007-05-17",32.2242,32.4252,32.1602,32.3703,1302100.0],["2007-05-18",32.4571,32.8408,32.3703,32.7814,2080600.0],["2007-05-21",32.722,32.8362,32.6124,32.7814,1513100.0],["2007-05-22",32.6992,32.8865,32.5804,32.8225,1251800.0],["2007-05-23",32.8408,33.1377,32.8317,33.0235,1483900.0],["2007-05-24",32.9093,33.1057,32.7951,32.8728,1332300.0],["2007-05-25",32.9779,33.2473,32.7723,33.0281,1337200.0],["2007-05-29",32.9367,33.3295,32.9047,33.1879,1432700.0],["2007-05-30",33.1149,33.2747,32.9367,33.2245,1936000.0],["2007-05-31",33.2519,33.3341,32.9778,33.0966,2502800.0],["2007-06-01",33.1514,33.3432,33.1514,33.3158,1452900.0],["2007-06-04",33.0463,33.2976,33.0463,33.1925,1275900.0],["2007-06-05",33.1377,33.2017,32.8682,33.092,1568000.0],["2007-06-06",32.9093,33.2199,32.8728,33.0555,1340100.0],["2007-06-07",33.1697,33.3432,32.987,32.987,2943100.0],["2007-06-08",32.9276,33.0829,32.7814,33.0235,1645300.0],["2007-06-11",32.8865,33.1103,32.7358,32.8545,1214400.0],["2007-06-12",32.7403,32.9139,32.4754,32.4754,1811400.0],["2007-06-13",32.7038,32.7814,32.1054,32.3155,2983900.0],["2007-06-14",32.1877,32.3338,32.0872,32.0917,2595500.0],["2007-06-15",32.0917,32.3978,31.9456,31.9501,5120500.0],["2007-06-18",32.1146,32.215,31.877,31.9775,2342100.0],["2007-06-19",31.9912,32.2881,31.9775,32.2379,1705800.0],["2007-06-20",32.2242,32.4663,32.0415,32.0415,1672800.0],["2007-06-21",31.836,32.343,31.836,32.311,1683700.0],["2007-06-22",32.2059,32.2516,31.7903,31.7994,2171100.0],["2007-06-25",31.6852,32.142,31.6715,31.772,1707700.0],["2007-06-26",32.0415,32.1877,31.6578,31.7126,2245700.0],["2007-06-27",31.8591,32.1793,31.7126,32.1473,2218500.0],["2007-06-28",32.2571,32.4767,32.1839,32.3211,2105700.0],["2007-06-29",32.4264,32.4538,32.1336,32.3211,1920400.0],["2007-07-02",32.3212,32.3806,31.9872,32.0466,2473700.0],["2007-07-03",32.042,32.129,31.946,31.9734,1369100.0],["2007-07-05",31.8636,32.0329,31.8636,32.0009,1625800.0],["2007-07-06",31.9414,32.042,31.5113,31.9734,1677100.0],["2007-07-09",31.9231,32.042,31.8545,32.0009,1471500.0],["2007-07-10",31.9368,31.9597,31.4701,31.5021,2099200.0],["2007-07-11",31.4152,31.5479,31.2093,31.5113,2136100.0],["2007-07-12",31.4838,32.2113,31.4061,32.1381,2102400.0],["2007-07-13",32.1381,32.2708,31.9826,32.1885,1198700.0],["2007-07-16",32.0375,32.5545,32.0375,32.4447,1808900.0],["2007-07-17",32.3806,32.7284,32.3806,32.614,1401800.0],["2007-07-18",32.4401,32.4676,31.9689,32.2297,1570700.0],["2007-07-19",31.9185,31.9917,31.4976,31.7218,1788400.0],["2007-07-20",31.7172,31.7996,31.2596,31.2734,1875600.0],["2007-07-23",31.5022,31.5708,31.1819,31.2459,1170300.0],["2007-07-24",30.9714,31.2825,30.7838,30.8295,2099900.0],["2007-07-25",30.9211,31.1041,30.7152,30.8845,1576600.0],["2007-07-26",30.6557,30.7289,29.8596,30.0243,3440900.0],["2007-07-27",29.9694,30.038,29.7223,29.9236,2540900.0],["2007-07-30",29.9236,30.2622,29.7406,30.2439,2124100.0],["2007-07-31",30.2805,30.6328,30.0472,30.0746,2303200.0],["2007-08-01",30.0746,30.6557,29.8916,30.5687,2104900.0],["2007-08-02",30.4955,30.706,30.2897,30.4589,1449900.0],["2007-08-03",30.4589,30.9073,30.1981,30.2073,2280500.0],["2007-08-06",30.4178,31.4106,30.0426,31.3466,2947700.0],["2007-08-07",31.0995,31.5616,30.9622,31.31,2000100.0],["2007-08-08",31.0995,32.0283,30.6648,31.6349,2529200.0],["2007-08-09",31.9597,31.9963,30.4589,30.6145,3580000.0],["2007-08-10",30.6054,31.2139,30.2576,31.04,2788800.0],["2007-08-13",31.0217,31.5433,30.7335,31.4655,1982700.0],["2007-08-14",31.5799,31.7401,30.9211,30.9714,1691500.0],["2007-08-15",30.6786,31.4701,30.6786,30.7747,1249300.0],["2007-08-16",30.5184,31.5022,30.3034,30.9622,2440700.0],["2007-08-17",31.3878,31.7035,31.0309,31.6669,2845900.0],["2007-08-20",32.0832,32.0832,31.1087,31.6852,1159700.0],["2007-08-21",31.525,31.8224,31.4701,31.644,1116000.0],["2007-08-22",31.9368,32.0512,31.5708,31.9643,1521600.0],["2007-08-23",32.5728,32.5728,31.4701,31.7996,1880200.0],["2007-08-24",31.6394,31.9231,31.5022,31.9139,954400.0],["2007-08-27",31.7309,32.0238,31.6943,31.9185,961500.0],["2007-08-28",31.8362,31.9185,31.6577,31.676,1487900.0],["2007-08-29",31.6852,31.8087,31.5708,31.7813,1373000.0],["2007-08-30",31.7172,31.7218,31.2322,31.2779,2316400.0],["2007-08-31",31.5021,31.6302,31.0583,31.2871,1983200.0],["2007-09-04",31.2276,31.4884,31.1132,31.2139,1447900.0],["2007-09-05",31.0217,31.0812,30.7197,30.8845,3838200.0],["2007-09-06",30.8662,31.2688,30.7792,30.793,2739100.0],["2007-09-07",30.523,30.9577,30.523,30.6603,1750200.0],["2007-09-10",30.6099,30.6969,30.3995,30.5001,1297100.0],["2007-09-11",30.6282,31.0538,30.5367,30.9714,1458600.0],["2007-09-12",30.8845,31.1132,30.7609,30.8387,1206600.0],["2007-09-13",31.0721,31.31,30.9851,31.0949,988900.0],["2007-09-14",30.9577,30.9897,29.4523,29.5896,4975000.0],["2007-09-17",29.4935,29.8321,29.219,29.4569,2477800.0],["2007-09-18",29.5438,29.9373,29.5255,29.768,2503800.0],["2007-09-19",29.9236,30.1249,29.6033,30.0426,2129500.0],["2007-09-20",29.9648,30.1341,29.4203,29.4661,3903500.0],["2007-09-21",29.283,29.5942,28.8072,28.8713,4160000.0],["2007-09-24",28.8346,29.1,28.7889,28.9948,2402300.0],["2007-09-25",28.9079,29.0543,28.8301,28.9811,1712800.0],["2007-09-26",28.9079,29.0039,28.6379,28.7477,3065800.0],["2007-09-27",28.7431,28.9403,28.6606,28.8027,2746100.0],["2007-09-28",28.766,28.8577,28.6148,28.6652,2785900.0],["2007-10-01",28.8165,28.9861,28.381,28.4406,4304400.0],["2007-10-02",28.4222,28.491,28.3856,28.4864,2476100.0],["2007-10-03",28.3764,28.4818,28.2664,28.3764,3767800.0],["2007-10-04",28.4222,28.7294,28.3305,28.5093,2990000.0],["2007-10-05",28.6194,29.0503,28.5414,29.0274,1849300.0],["2007-10-08",29.3482,29.6279,29.2932,29.6004,2680000.0],["2007-10-09",29.9854,30.3705,29.9854,30.0955,3447200.0],["2007-10-10",30.1138,30.4026,30.0496,30.3476,1715000.0],["2007-10-11",30.4393,30.5631,29.7517,29.8158,2167100.0],["2007-10-12",29.935,30.0863,29.6004,29.9442,1821900.0],["2007-10-15",29.9946,30.0267,29.5362,29.6737,1934600.0],["2007-10-16",29.6141,29.7012,29.4308,29.6325,1936100.0],["2007-10-17",29.7975,29.8708,29.5408,29.7837,1648800.0],["2007-10-18",29.7608,29.935,29.6875,29.7746,1389800.0],["2007-10-19",29.66,29.8525,29.5362,29.5958,2701400.0],["2007-10-22",29.4812,29.8296,29.3437,29.6829,2904000.0],["2007-10-23",29.8388,29.8388,29.5041,29.8021,1470400.0],["2007-10-24",29.7104,29.8479,29.3987,29.7517,2513200.0],["2007-10-25",29.7333,30.0221,29.6508,29.7975,1809400.0],["2007-10-26",30.0267,30.1138,29.6141,30.0496,1400600.0],["2007-10-29",30.3293,31.0031,30.2467,30.5951,2806600.0],["2007-10-30",30.5768,31.2095,30.3568,30.9848,2459000.0],["2007-10-31",31.0261,31.6312,30.6043,31.1865,3567300.0],["2007-11-01",31.1361,31.2782,30.7373,30.7923,1802600.0],["2007-11-02",30.8931,31.0032,30.3247,30.6731,2331200.0],["2007-11-05",28.5322,29.3253,28.2068,28.7019,5757800.0],["2007-11-06",28.6927,28.8027,28.1518,28.4451,2963400.0],["2007-11-07",28.193,28.2572,27.6292,27.7117,3103500.0],["2007-11-08",27.7621,28.0509,27.5466,27.9867,2333400.0],["2007-11-09",27.8217,27.9592,27.4916,27.5283,2417800.0],["2007-11-12",27.5329,28.0463,27.3954,27.73,2260600.0],["2007-11-13",27.9317,27.9546,27.5283,27.8813,2204000.0],["2007-11-14",27.863,27.8675,27.3128,27.3587,3272100.0],["2007-11-15",27.1937,27.4871,26.992,27.0974,3140400.0],["2007-11-16",27.3358,27.3358,26.5885,26.8361,4467400.0],["2007-11-19",26.6115,26.8132,25.9376,26.0293,5585500.0],["2007-11-20",26.121,26.341,25.8597,26.1301,4270700.0],["2007-11-21",25.9101,26.1164,25.878,25.8872,2831600.0],["2007-11-23",26.0063,26.2356,25.8734,26.121,943500.0],["2007-11-26",26.153,26.5106,26.0934,26.0934,2191200.0],["2007-11-27",26.176,26.4143,26.0522,26.2952,2930800.0],["2007-11-28",26.5473,27.047,26.3181,26.9782,4078400.0],["2007-11-29",26.8361,27.6062,26.8178,27.4779,3467100.0],["2007-11-30",27.863,27.8996,27.4687,27.7575,4069800.0],["2007-12-03",27.5787,27.7346,27.2166,27.4229,1964900.0],["2007-12-04",27.3128,27.7117,27.2028,27.3495,1385500.0],["2007-12-05",27.5466,27.6979,27.3679,27.4916,1265400.0],["2007-12-06",27.4825,27.8584,27.4504,27.84,1849000.0],["2007-12-07",27.9455,27.9455,27.455,27.7804,2012400.0],["2007-12-10",27.8034,27.8584,27.4641,27.6383,1886900.0],["2007-12-11",27.6246,27.6613,27.1753,27.2533,1815300.0],["2007-12-12",27.8034,27.8125,26.9415,27.2853,2095000.0],["2007-12-13",27.2074,27.2074,26.9415,27.1662,2279900.0],["2007-12-14",26.859,27.1753,26.7444,26.8086,2314200.0],["2007-12-17",26.6894,26.8911,26.5977,26.6619,1645500.0],["2007-12-18",26.7994,27.0149,26.6436,27.0057,2978600.0],["2007-12-19",27.0653,27.0791,26.7536,26.8544,1587600.0],["2007-12-20",27.0332,27.0424,26.694,26.9782,1281700.0],["2007-12-21",27.2441,27.3312,26.804,26.8407,2967200.0],["2007-12-24",26.8407,26.9553,26.6344,26.7673,872900.0],["2007-12-26",26.7719,26.7902,26.3822,26.5564,1835900.0],["2007-12-27",26.5519,26.6437,26.3681,26.3727,2128300.0],["2007-12-28",26.3451,26.6897,26.267,26.3865,1101100.0],["2007-12-31",26.2533,26.5932,26.2533,26.5289,1303700.0],["2008-01-02",26.2854,26.4324,25.8812,26.0006,3129200.0],["2008-01-03",26.1338,26.4416,25.9776,26.0925,2240300.0],["2008-01-04",25.9225,26.1752,25.8306,25.849,1805500.0],["2008-01-07",25.9547,26.019,25.4448,25.6285,3421600.0],["2008-01-08",25.702,26.901,25.6285,26.5105,4111400.0],["2008-01-09",26.6897,27.218,26.6483,26.9056,4435400.0],["2008-01-10",27.1996,27.9529,26.9194,27.8794,5768700.0],["2008-01-11",27.5855,28.5961,27.5028,28.1413,3847300.0],["2008-01-14",28.3112,28.3388,27.9162,28.0586,1727000.0],["2008-01-15",27.7692,27.8932,27.4844,27.5349,2628300.0],["2008-01-16",27.3833,28.0953,27.3833,27.9024,2797200.0],["2008-01-17",27.93,27.93,27.4063,27.4706,3038900.0],["2008-01-18",27.5028,27.7279,27.2547,27.3374,3039600.0],["2008-01-22",25.9684,27.2179,25.9684,26.5748,3896300.0],["2008-01-23",25.849,26.5794,25.725,26.4738,4707500.0],["2008-01-24",26.5105,26.5978,25.9685,26.1155,3734400.0],["2008-01-25",26.3084,26.3084,25.725,25.9179,2386900.0],["2008-01-28",25.8858,25.9868,25.4723,25.6607,3790600.0],["2008-01-29",25.0405,27.4752,25.0405,26.9974,7132300.0],["2008-01-30",26.9331,27.5625,26.777,26.8275,4139400.0],["2008-01-31",26.6805,26.901,26.1155,26.6437,3139500.0],["2008-02-01",26.5105,27.4844,26.3222,27.4293,2810300.0],["2008-02-04",27.4385,27.783,27.3374,27.6727,2139900.0],["2008-02-05",27.2455,27.6268,26.9607,27.002,2291300.0],["2008-02-06",27.2363,27.2363,26.7126,26.8321,1708800.0],["2008-02-07",26.8275,27.5303,26.7448,27.4982,3111000.0],["2008-02-08",27.4063,27.9346,27.1077,27.7646,3813600.0],["2008-02-11",27.7738,27.907,27.4476,27.59,3210200.0],["2008-02-12",27.8151,27.9208,27.4476,27.76,2746200.0],["2008-02-13",27.9162,27.9529,27.5854,27.8151,2279600.0],["2008-02-14",27.7554,27.884,27.5257,27.5671,2077700.0],["2008-02-15",27.5165,27.7692,27.3787,27.7049,2000400.0],["2008-02-19",27.8473,28.2423,27.8059,28.1459,2194000.0],["2008-02-20",27.8519,28.2561,27.8519,28.2424,1491600.0],["2008-02-21",28.2286,28.2975,27.4063,27.5119,1866500.0],["2008-02-22",27.5579,27.9575,27.3787,27.9208,1542200.0],["2008-02-25",28.0173,28.1826,27.7462,28.1275,1483500.0],["2008-02-26",28.1045,28.4812,28.054,28.2056,1943900.0],["2008-02-27",27.9851,28.3296,27.9851,28.0494,1579100.0],["2008-02-28",27.9024,28.0173,27.6636,27.8841,981000.0],["2008-02-29",27.6176,27.636,27.0342,27.1674,1703900.0],["2008-03-03",27.1904,27.2593,26.9194,27.1582,957000.0],["2008-03-04",27.0572,27.0893,26.6254,26.8275,1878000.0],["2008-03-05",26.8045,27.1031,26.4462,26.5978,1735200.0],["2008-03-06",26.5702,26.5932,25.454,25.5045,3696900.0],["2008-03-07",25.3529,25.9317,25.3529,25.5734,1823000.0],["2008-03-10",25.5872,25.7066,25.1324,25.1508,2094900.0],["2008-03-11",25.6653,26.5427,25.2748,25.895,4272800.0],["2008-03-12",26.0465,26.4094,24.9486,25.0221,4479000.0],["2008-03-13",24.9762,25.0175,23.4143,23.4924,8200900.0],["2008-03-14",23.7129,24.3652,22.9733,23.1157,5554200.0],["2008-03-17",22.615,23.4235,22.615,22.8769,3797500.0],["2008-03-18",23.2627,23.3362,22.9687,23.2949,4538300.0],["2008-03-19",23.7818,24.5857,23.5981,24.1034,5085700.0],["2008-03-20",24.3101,24.3101,23.5338,24.131,4520500.0],["2008-03-24",24.1907,24.1907,23.7589,23.814,1717000.0],["2008-03-25",23.791,24.0023,23.543,23.7635,1370600.0],["2008-03-26",23.6854,23.9656,23.52,23.8691,1929100.0],["2008-03-27",24.0575,24.3515,24.0299,24.1264,2168700.0],["2008-03-28",24.3796,24.5223,24.1632,24.2046,1422100.0],["2008-03-31",24.1724,24.2599,23.7949,24.177,2218200.0],["2008-04-01",24.3888,24.9874,24.2599,24.9874,2041900.0],["2008-04-02",25.0887,25.2958,24.7894,25.0887,2425600.0],["2008-04-03",25.0518,25.2268,24.6374,24.8815,1151200.0],["2008-04-04",24.9183,25.2636,24.7157,25.2636,2393400.0],["2008-04-07",25.3971,25.4294,24.9966,25.1117,1651800.0],["2008-04-08",24.9782,25.0794,24.7295,24.8032,1789800.0],["2008-04-09",24.9137,25.0288,24.4256,24.5223,1919300.0],["2008-04-10",23.9606,24.3474,23.6245,23.9882,2822700.0],["2008-04-11",23.6613,24.1448,23.6613,23.8133,1657100.0],["2008-04-14",23.6613,23.7626,23.3298,23.4219,1502200.0],["2008-04-15",23.5278,23.8363,23.4311,23.5416,1625400.0],["2008-04-16",23.6659,23.8547,23.4679,23.8547,1284300.0],["2008-04-17",23.7396,23.933,23.5739,23.7212,2167500.0],["2008-04-18",23.9836,24.2553,23.8915,24.2092,1804700.0],["2008-04-21",24.0297,24.2507,23.7764,23.8961,1643000.0],["2008-04-22",23.8041,24.0389,23.5554,23.7442,2685400.0],["2008-04-23",23.7902,23.9238,23.7442,23.8547,2094400.0],["2008-04-24",23.8409,24.4809,23.8225,24.2415,2051400.0],["2008-04-25",24.3059,24.4256,24.1218,24.2323,2119700.0],["2008-04-28",24.1908,24.6743,24.1908,24.3888,2798300.0],["2008-04-29",24.4072,24.5131,24.2645,24.2875,1613600.0],["2008-04-30",24.4026,24.4486,23.9652,23.9744,2494000.0],["2008-05-01",24.4026,25.4846,24.4026,25.4294,4308800.0],["2008-05-02",25.503,25.9082,25.3005,25.5123,3167800.0],["2008-05-05",25.526,26.0049,25.3235,25.6181,1637900.0],["2008-05-06",25.9865,25.9865,25.1991,25.6412,1967800.0],["2008-05-07",25.6273,25.7102,24.8861,24.9183,1632300.0],["2008-05-08",24.9643,25.061,24.7111,24.9413,1197000.0],["2008-05-09",24.817,24.992,24.6374,24.9321,1122900.0],["2008-05-12",24.9321,25.1439,24.7387,25.0887,986300.0],["2008-05-13",25.2498,25.724,25.2498,25.5123,2344700.0],["2008-05-14",25.7056,25.7839,25.4938,25.5813,933500.0],["2008-05-15",25.5537,25.5537,25.1485,25.4708,1275900.0],["2008-05-16",25.4386,25.8023,25.3373,25.632,1416000.0],["2008-05-19",25.6918,25.8898,25.5537,25.7609,808800.0],["2008-05-20",25.7379,25.853,25.5122,25.6135,818400.0],["2008-05-21",25.6688,25.9082,25.3925,25.4386,1260100.0],["2008-05-22",25.3557,26.097,25.236,25.9266,1406600.0],["2008-05-23",25.853,25.853,25.2682,25.2912,996000.0],["2008-05-27",25.3511,25.7148,25.2222,25.6734,925900.0],["2008-05-28",25.6872,26.0049,25.4662,25.5813,1710500.0],["2008-05-29",25.5076,25.922,25.3649,25.8944,1474900.0],["2008-05-30",25.922,26.166,25.7701,26.0325,1562800.0],["2008-06-02",25.9819,25.9819,25.4524,25.678,1797100.0],["2008-06-03",25.7563,25.8115,25.4754,25.6274,1614200.0],["2008-06-04",25.5307,26.0371,25.4478,25.9266,1514500.0],["2008-06-05",25.8622,26.4055,25.7885,26.3871,1657200.0],["2008-06-06",26.2443,26.2812,25.4938,25.7747,2397100.0],["2008-06-09",25.945,26.0832,25.4017,25.5353,1698700.0],["2008-06-10",25.4478,25.4938,25.0242,25.0334,2059300.0],["2008-06-11",24.8446,24.9229,24.4256,24.4671,1812100.0],["2008-06-12",24.6328,24.8078,24.4763,24.7019,1354500.0],["2008-06-13",24.8861,25.236,24.6697,25.2038,1575400.0],["2008-06-16",24.992,25.1071,24.6743,24.992,987600.0],["2008-06-17",25.0702,25.3235,24.7617,24.7802,1348900.0],["2008-06-18",24.6927,24.7894,24.1264,24.1724,1891100.0],["2008-06-19",24.0619,24.375,23.9928,24.1586,1457100.0],["2008-06-20",24.1494,24.2046,23.7074,23.7856,2558800.0],["2008-06-23",23.979,24.1678,23.6475,23.6659,1548600.0],["2008-06-24",23.6153,23.689,23.0536,23.5324,1628300.0],["2008-06-25",23.6291,24.2092,23.5324,23.9974,1634000.0],["2008-06-26",23.6982,23.9008,23.3344,23.3621,1892900.0],["2008-06-27",23.4267,23.5791,23.2605,23.3759,2598600.0],["2008-06-30",23.3159,24.1239,23.3159,23.8145,2014900.0],["2008-07-01",23.5652,23.7545,23.3621,23.5006,2354600.0],["2008-07-02",23.3528,23.7037,23.3528,23.4221,1832700.0],["2008-07-03",23.6622,23.7499,23.2697,23.3805,901100.0],["2008-07-07",23.5236,23.6391,23.2512,23.3805,2422100.0],["2008-07-08",23.3159,24.0038,23.3159,23.8699,2510500.0],["2008-07-09",23.9853,24.7656,23.9115,24.0962,2196000.0],["2008-07-10",24.05,24.4563,23.7406,24.0223,1179800.0],["2008-07-11",23.7406,23.9946,23.5975,23.7776,1594400.0],["2008-07-14",24.013,24.013,23.5098,23.519,1514900.0],["2008-07-15",23.3621,23.8792,23.0619,23.7637,2226300.0],["2008-07-16",23.6991,24.1931,23.5929,24.1423,1420000.0],["2008-07-17",24.1377,24.447,23.8515,24.3132,1337100.0],["2008-07-18",24.4286,24.4286,23.9576,24.3732,2206700.0],["2008-07-21",24.3362,24.4978,24.0454,24.1654,1385000.0],["2008-07-22",23.9253,24.4286,23.9253,24.387,2059700.0],["2008-07-23",24.5348,24.5348,23.8607,24.1146,1837300.0],["2008-07-24",24.3085,25.3658,24.0592,25.0565,3046400.0],["2008-07-25",25.0196,25.2412,24.5579,24.6964,1184500.0],["2008-07-28",24.6917,24.6917,24.0962,24.0962,1461800.0],["2008-07-29",24.1931,24.4101,24.0638,24.2762,1323300.0],["2008-07-30",24.0084,24.484,23.773,24.2393,1808400.0],["2008-07-31",24.0592,24.8672,24.0592,24.8072,2356400.0],["2008-08-01",24.7056,25.0934,24.5579,24.6456,2073900.0],["2008-08-04",24.6456,25.1765,24.5486,25.0657,1435200.0],["2008-08-05",25.2689,26.063,25.1535,26.0122,2594000.0],["2008-08-06",26.0399,26.0399,24.9364,25.1673,3744200.0],["2008-08-07",24.1469,25.1765,24.0084,24.761,8761900.0],["2008-08-08",24.6456,25.6336,24.5163,24.8349,4082200.0],["2008-08-11",24.7564,24.978,24.2531,24.978,2907900.0],["2008-08-12",24.9318,25.0242,24.6871,24.7933,1537500.0],["2008-08-13",24.7841,25.3058,24.7056,24.9549,3237400.0],["2008-08-14",24.7887,25.7121,24.7472,25.6521,2582600.0],["2008-08-15",25.7352,25.9245,25.6475,25.9152,2268200.0],["2008-08-18",25.9152,26.0445,25.6659,25.8368,2253900.0],["2008-08-19",25.6613,25.8691,25.4951,25.7075,1465500.0],["2008-08-20",25.6382,25.6475,25.2273,25.4258,1432900.0],["2008-08-21",25.0888,25.6844,25.0888,25.6013,1275900.0],["2008-08-22",25.6844,26.0261,25.5274,25.9937,1115000.0],["2008-08-25",25.9476,25.9614,25.4074,25.4674,1174500.0],["2008-08-26",25.3843,25.5413,25.2504,25.3935,917900.0],["2008-08-27",25.3889,25.509,25.1812,25.4674,1375500.0],["2008-08-28",25.569,25.786,25.509,25.6752,1142400.0],["2008-08-29",25.5598,25.8506,25.2966,25.3843,1328700.0],["2008-09-02",25.6567,25.9476,25.4212,25.6567,2015000.0],["2008-09-03",25.569,25.7075,25.352,25.5505,997100.0],["2008-09-04",25.3612,25.5089,24.6363,24.7287,2113200.0],["2008-09-05",24.7056,24.9549,24.5255,24.881,1584400.0],["2008-09-08",25.2827,25.6705,25.0195,25.5413,1848100.0],["2008-09-09",24.8395,24.9826,24.1377,24.3085,5249100.0],["2008-09-10",24.544,24.544,24.1931,24.2531,1714300.0],["2008-09-11",24.1285,24.2393,23.6622,24.1054,2692200.0],["2008-09-12",24.0084,24.1562,23.8607,24.0408,2129900.0],["2008-09-15",24.11,24.17,23.6206,23.7083,2138700.0],["2008-09-16",23.3667,23.8468,23.0943,23.736,2617600.0],["2008-09-17",23.4452,23.796,23.2743,23.2928,2442900.0],["2008-09-18",23.4959,23.8376,23.242,23.6391,3126000.0],["2008-09-19",23.9761,24.2531,22.4848,23.5006,5473100.0],["2008-09-22",23.3621,23.7314,22.8911,22.9973,3322400.0],["2008-09-23",22.9927,23.519,22.6418,22.6695,2397800.0],["2008-09-24",22.688,22.9788,22.5772,22.748,2475100.0],["2008-09-25",22.8449,23.1681,22.6372,22.8265,2718400.0],["2008-09-26",22.6326,23.0666,22.6326,23.0112,3512000.0],["2008-09-29",22.9186,23.3862,21.8953,22.4741,6110600.0],["2008-09-30",22.8491,22.9186,22.3444,22.8167,4080800.0],["2008-10-01",22.6315,23.4279,22.6315,23.3816,2600200.0],["2008-10-02",23.3353,23.4881,23.1825,23.2658,2367700.0],["2008-10-03",23.5621,23.7427,23.076,23.1825,2962400.0],["2008-10-06",22.7843,23.3816,20.8026,21.3536,4958100.0],["2008-10-07",21.4694,21.8351,20.585,20.585,4535900.0],["2008-10-08",20.2795,20.9508,19.7609,19.7655,4434600.0],["2008-10-09",20.0017,20.0943,18.4876,18.5663,2815500.0],["2008-10-10",17.9645,18.5108,16.5616,17.6867,5647100.0],["2008-10-13",18.3024,19.4646,17.4922,19.4646,3620000.0],["2008-10-14",21.7564,21.7564,18.3626,18.7515,3587400.0],["2008-10-15",18.4274,18.659,17.3394,17.5616,3433900.0],["2008-10-16",17.5431,18.1265,16.8255,18.0107,3244600.0],["2008-10-17",17.7237,18.8488,16.6727,18.1496,2579800.0],["2008-10-20",18.3395,19.1081,17.8626,19.0756,2452500.0],["2008-10-21",18.8997,19.2794,18.5015,18.6914,2024600.0],["2008-10-22",18.3487,18.7006,17.7607,18.0802,3746100.0],["2008-10-23",18.1172,18.395,16.9551,17.7561,3833200.0],["2008-10-24",16.8301,17.4227,16.6171,16.6171,4204400.0],["2008-10-27",16.4134,16.9458,16.205,16.3208,3225200.0],["2008-10-28",16.5986,17.8348,15.9735,17.6959,3709600.0],["2008-10-29",17.8533,17.8718,16.205,16.256,4074200.0],["2008-10-30",16.6449,17.1588,16.168,16.9181,3563700.0],["2008-10-31",16.9227,17.9043,16.844,17.6867,3557300.0],["2008-11-03",17.6079,18.0848,17.3811,17.8441,2174100.0],["2008-11-04",18.2052,18.5802,17.9413,18.5339,3237400.0],["2008-11-05",18.2423,18.8071,18.1311,18.2098,2535600.0],["2008-11-06",18.0848,18.3487,17.5848,17.7978,3512700.0],["2008-11-07",17.9413,18.5293,17.807,18.4645,1909400.0],["2008-11-10",18.7284,19.1544,18.483,18.7793,2608700.0],["2008-11-11",18.8256,18.8256,18.0941,18.1959,3206500.0],["2008-11-12",17.8626,17.9367,17.1542,17.2005,3957700.0],["2008-11-13",17.3209,17.469,16.4041,17.2514,6652400.0],["2008-11-14",16.969,17.4135,16.6634,16.7097,4020100.0],["2008-11-17",16.7097,16.8486,16.1124,16.1217,3585200.0],["2008-11-18",16.0615,16.1634,15.2466,15.7606,3892500.0],["2008-11-19",15.6818,16.0106,14.7327,14.779,3720200.0],["2008-11-20",14.7049,14.816,12.9918,13.14,5577700.0],["2008-11-21",13.3159,14.1169,12.8668,13.9965,4173800.0],["2008-11-24",14.191,15.0383,13.941,14.7281,3585200.0],["2008-11-25",14.992,14.992,14.1586,14.4873,3648700.0],["2008-11-26",14.1771,14.8809,14.0521,14.7975,2643900.0],["2008-11-28",14.7605,15.1077,14.7605,15.0568,1812000.0],["2008-12-01",14.7281,14.8114,14.4317,14.4873,2912800.0],["2008-12-02",14.5568,14.8623,14.2975,14.8623,2572000.0],["2008-12-03",14.4225,14.8577,14.0891,14.6077,4021100.0],["2008-12-04",14.3253,14.7929,14.0706,14.2558,2576800.0],["2008-12-05",14.1169,14.5984,13.6354,14.5151,2665500.0],["2008-12-08",14.8438,14.941,14.4642,14.5382,2554600.0],["2008-12-09",14.4873,15.1216,14.4873,14.7281,2554900.0],["2008-12-10",14.8762,15.0105,14.5243,14.7003,2048700.0],["2008-12-11",14.6771,15.543,14.6308,15.0661,2770700.0],["2008-12-12",14.7003,15.154,14.5614,15.0661,1912600.0],["2008-12-15",15.1124,15.2513,14.3438,14.5475,2498400.0],["2008-12-16",14.7512,15.9735,14.6679,15.9041,3627000.0],["2008-12-17",15.705,15.8578,15.1031,15.2327,2607600.0],["2008-12-18",15.4087,15.9133,15.0661,15.2698,2734300.0],["2008-12-19",15.4226,15.742,14.9133,15.404,4306200.0],["2008-12-22",15.3114,15.5244,15.1031,15.3439,2110600.0],["2008-12-23",15.4596,15.5059,15.1587,15.1587,2265200.0],["2008-12-24",15.0938,15.3022,14.941,15.1587,735000.0],["2008-12-26",15.2096,15.4318,15.1864,15.3716,877900.0],["2008-12-29",15.4228,15.4367,15.2089,15.3856,1462900.0],["2008-12-30",15.4693,15.897,15.3623,15.8924,1533500.0],["2008-12-31",15.8041,16.1481,15.7622,16.0272,1966600.0],["2009-01-02",16.2411,16.455,15.7483,16.376,1756500.0],["2009-01-05",16.3109,16.7386,16.2225,16.6131,2190600.0],["2009-01-06",16.6782,17.1199,16.3481,16.5666,2666500.0],["2009-01-07",16.2411,16.7386,16.2365,16.7107,3814900.0],["2009-01-08",15.8459,17.185,15.46,17.0688,4680200.0],["2009-01-09",17.1571,17.3896,16.7851,17.1431,3197000.0],["2009-01-12",17.0408,17.1571,16.9339,17.1524,2273100.0],["2009-01-13",17.0966,17.808,17.0083,17.6267,3155200.0],["2009-01-14",17.3059,17.5151,17.1757,17.371,4034300.0],["2009-01-15",17.4175,17.7662,17.0548,17.6267,3401000.0],["2009-01-16",17.7615,17.8452,17.4407,17.7104,3010600.0],["2009-01-20",17.6267,18.0452,17.1524,17.2408,3784000.0],["2009-01-21",17.5616,17.5709,16.8874,17.092,4989900.0],["2009-01-22",16.8595,17.3291,16.8316,17.1199,3559200.0],["2009-01-23",16.8642,16.8967,16.5433,16.72,2776100.0],["2009-01-26",16.7107,17.2594,16.7107,17.0037,2987800.0],["2009-01-27",17.078,17.6592,17.078,17.4361,2903000.0],["2009-01-28",17.808,18.3195,17.7057,18.2637,2902700.0],["2009-01-29",17.9615,18.2916,17.5477,17.5895,2224500.0],["2009-01-30",17.5523,17.6685,17.278,17.5058,2309600.0],["2009-02-02",16.813,17.2361,16.7061,17.0269,3622200.0],["2009-02-03",17.0873,17.4082,16.7247,17.3291,2503900.0],["2009-02-04",17.4361,17.7197,17.3989,17.4872,1972300.0],["2009-02-05",17.4035,18.5055,17.1152,18.1335,4097900.0],["2009-02-06",17.9987,18.538,17.9987,18.3799,2488200.0],["2009-02-09",18.1428,18.3753,17.8964,18.1847,1421700.0],["2009-02-10",18.0126,18.1847,17.3617,17.5198,2694200.0],["2009-02-11",17.6732,17.7057,17.3756,17.65,2311500.0],["2009-02-12",17.3059,17.8731,17.2129,17.8499,1931300.0],["2009-02-13",17.8266,17.9568,17.5337,17.715,1369700.0],["2009-02-17",17.2036,17.2919,16.9246,17.0408,2050800.0],["2009-02-18",17.1153,17.1803,16.8037,17.0548,1728100.0],["2009-02-19",17.0548,17.2036,16.7805,16.8084,2643000.0],["2009-02-20",16.7386,16.8409,16.6131,16.7014,3429400.0],["2009-02-23",16.8223,16.9525,16.4968,16.534,2411100.0],["2009-02-24",16.5201,16.7944,16.4643,16.6224,2883400.0],["2009-02-25",16.5945,16.6549,15.9854,16.3667,3207700.0],["2009-02-26",16.4085,16.4968,15.2182,15.2368,3899700.0],["2009-02-27",14.9439,15.3112,14.6835,15.088,3855000.0],["2009-03-02",14.9439,15.0741,14.3162,14.3766,3628400.0],["2009-03-03",14.5208,14.7625,14.172,14.2929,3729600.0],["2009-03-04",14.4603,14.8462,14.2325,14.6649,2701100.0],["2009-03-05",14.4092,14.4278,13.9861,14.0697,2611600.0],["2009-03-06",14.1627,14.3859,13.5583,13.8652,3387800.0],["2009-03-09",13.6745,14.2278,13.628,13.814,2600800.0],["2009-03-10",14.0186,14.7672,13.8001,14.7393,3089000.0],["2009-03-11",14.8044,14.8741,12.9027,13.2933,8168900.0],["2009-03-12",13.2933,14.0186,13.2096,13.9303,3978500.0],["2009-03-13",14.0093,14.6928,13.8791,14.6649,3214700.0],["2009-03-16",14.7579,14.9578,14.4371,14.4371,2735300.0],["2009-03-17",14.4185,14.7486,14.3348,14.7486,2866700.0],["2009-03-18",14.6928,15.2972,14.6138,14.9485,2903300.0],["2009-03-19",14.902,15.0834,14.5533,14.6091,2622600.0],["2009-03-20",14.6974,14.9113,14.3022,14.4185,2774800.0],["2009-03-23",14.6509,15.2089,14.5115,15.2089,1859800.0],["2009-03-24",15.0183,15.2972,15.0136,15.0555,2189400.0],["2009-03-25",15.1856,15.3437,14.8788,15.1717,1863800.0],["2009-03-26",15.26,15.5251,15.0555,15.5111,2351900.0],["2009-03-27",15.3205,15.3763,15.0369,15.0787,2661300.0],["2009-03-30",14.7985,14.9199,14.5043,14.6724,2538100.0],["2009-03-31",14.6818,14.9153,14.5884,14.7005,4408300.0],["2009-04-01",14.5323,14.6491,14.3315,14.551,3474300.0],["2009-04-02",14.7658,15.457,14.6584,15.1721,3405400.0],["2009-04-03",14.9806,15.2795,14.8919,15.1581,2501900.0],["2009-04-06",15.0273,15.471,15.0273,15.3869,1804000.0],["2009-04-07",15.1394,15.3869,15.0227,15.1488,1482400.0],["2009-04-08",15.1768,15.3729,14.8546,14.9666,1751200.0],["2009-04-09",15.2468,15.4756,15.2375,15.3916,1930000.0],["2009-04-13",15.2935,15.7512,15.2935,15.6951,1859100.0],["2009-04-14",15.5737,16.0033,15.471,15.8165,1908600.0],["2009-04-15",15.569,15.8912,15.569,15.8259,1915200.0],["2009-04-16",15.9099,16.0407,15.6064,15.8072,2280400.0],["2009-04-17",15.8212,16.1014,15.7652,15.9987,2053000.0],["2009-04-20",15.8492,16.1061,15.6484,15.7558,1825700.0],["2009-04-21",15.5597,16.1014,15.3776,15.6531,1600500.0],["2009-04-22",15.457,15.8772,15.3402,15.7278,1730900.0],["2009-04-23",15.8072,15.9099,15.3776,15.7792,1764500.0],["2009-04-24",15.8072,15.9193,15.5971,15.8025,1368000.0],["2009-04-27",15.4476,16.1528,15.4383,15.8772,2378600.0],["2009-04-28",15.8492,15.8492,15.5177,15.6344,1604800.0],["2009-04-29",15.7418,16.1668,15.6438,16.1061,1639600.0],["2009-04-30",16.2882,16.3442,15.6204,15.7792,2351700.0],["2009-05-01",15.8119,15.9146,15.7045,15.7979,1695400.0],["2009-05-04",15.9053,16.3816,15.7465,16.3536,1397600.0],["2009-05-05",16.4983,16.8299,16.3536,16.6991,1626700.0],["2009-05-06",16.7505,17.0447,16.3582,16.5217,1405900.0],["2009-05-07",16.6104,17.2595,16.3442,16.998,1705800.0],["2009-05-08",17.1381,17.3856,16.984,17.2548,1304500.0],["2009-05-11",17.068,17.1568,16.8392,16.8812,997000.0],["2009-05-12",16.9279,17.0961,16.6384,16.8999,1358400.0],["2009-05-13",16.5824,16.9373,16.5637,16.5964,1579100.0],["2009-05-14",16.5917,16.8439,16.4703,16.7131,1239100.0],["2009-05-15",16.5123,16.6991,16.1948,16.2882,1506900.0],["2009-05-18",16.3489,16.6758,16.2415,16.6758,1347100.0],["2009-05-19",16.6057,16.7925,16.475,16.6618,1099700.0],["2009-05-20",16.8065,17.0447,16.6384,16.6571,1851400.0],["2009-05-21",16.5357,16.6057,15.8632,15.9333,2943100.0],["2009-05-22",15.952,16.2368,15.8819,15.9847,2204200.0],["2009-05-26",16.0033,16.4983,15.7745,16.4283,1713700.0],["2009-05-27",16.4516,16.5123,16.2508,16.2882,1481100.0],["2009-05-28",16.3115,16.5357,16.1294,16.3209,1511400.0],["2009-05-29",16.3442,16.6944,16.3442,16.6944,2312000.0],["2009-06-01",16.7925,17.1101,16.7925,17.0727,1524400.0],["2009-06-02",17.0213,17.0213,14.5884,15.2235,13347300.0],["2009-06-03",14.8172,14.8172,13.6965,14.2101,9180800.0],["2009-06-04",14.2195,14.2335,13.6731,13.9206,5453900.0],["2009-06-05",14.1167,14.6117,13.7945,14.3829,6931100.0],["2009-06-08",14.3829,14.4296,13.9766,14.2522,4547400.0],["2009-06-09",14.1961,14.1961,13.8319,13.9533,4157600.0],["2009-06-10",14.042,14.1494,13.9486,14.0887,2970100.0],["2009-06-11",14.0981,14.7565,14.0047,14.4016,4829900.0],["2009-06-12",14.4109,14.6771,14.3222,14.4576,3244400.0],["2009-06-15",14.3456,14.3502,14.0093,14.042,3166700.0],["2009-06-16",14.1448,14.2802,13.9626,13.9907,3195400.0],["2009-06-17",13.9673,14.5183,13.9673,14.3782,3021100.0],["2009-06-18",14.4203,14.7892,14.2568,14.7051,2795900.0],["2009-06-19",14.8452,14.934,14.579,14.7892,3462700.0],["2009-06-22",14.6398,14.7051,14.1634,14.3549,4021200.0],["2009-06-23",14.4156,14.4156,14.1354,14.2522,2359800.0],["2009-06-24",14.3736,14.4296,14.1121,14.2195,2979500.0],["2009-06-25",14.1448,14.6724,14.0747,14.6024,2054800.0],["2009-06-26",14.6491,14.6911,14.2241,14.4576,5008200.0],["2009-06-29",14.5351,14.5915,14.2815,14.4976,1719900.0],["2009-06-30",14.4741,14.5351,14.2768,14.3473,2631200.0],["2009-07-01",14.3895,14.4975,14.3144,14.3942,2268800.0],["2009-07-02",14.2674,14.3473,13.9387,14.0373,2537800.0],["2009-07-06",13.9575,14.197,13.8025,14.1594,2510500.0],["2009-07-07",14.1031,14.3614,13.9856,14.2017,3679000.0],["2009-07-08",14.258,14.2768,13.9387,14.0091,4756700.0],["2009-07-09",14.0984,14.1923,13.9011,13.9481,2759100.0],["2009-07-10",13.8025,14.0514,13.7086,13.7743,2829000.0],["2009-07-13",13.826,14.0279,13.6052,13.9716,3114200.0],["2009-07-14",13.934,14.089,13.8776,14.0373,2391200.0],["2009-07-15",14.1359,14.2674,13.9997,14.2111,3245200.0],["2009-07-16",14.1312,14.6384,14.1312,14.5868,2671800.0],["2009-07-17",14.5586,14.6384,14.4036,14.5539,2674000.0],["2009-07-20",14.6056,14.7089,14.4083,14.6854,2683700.0],["2009-07-21",14.9061,14.9484,14.723,14.9343,3970800.0],["2009-07-22",14.7558,15.0611,14.723,14.8826,2332700.0],["2009-07-23",14.8357,15.3194,14.7652,15.31,4015100.0],["2009-07-24",15.2724,15.4086,15.0001,15.3664,2442600.0],["2009-07-27",15.4133,15.512,15.2114,15.3946,2016400.0],["2009-07-28",15.2959,15.5965,15.249,15.512,1931000.0],["2009-07-29",15.9017,16.0192,15.6153,15.728,3102600.0],["2009-07-30",15.8172,15.9393,15.3382,15.6857,1882200.0],["2009-07-31",15.6341,15.7327,15.4039,15.6388,2341700.0],["2009-08-03",15.6669,15.8266,15.3241,15.6153,2132200.0],["2009-08-04",15.7327,15.7327,15.4838,15.6857,1671900.0],["2009-08-05",15.6575,15.7468,15.3711,15.4979,2456600.0],["2009-08-06",15.5448,15.5448,15.3664,15.4838,1856100.0],["2009-08-07",15.573,15.8125,15.4791,15.7656,2212200.0],["2009-08-10",15.6669,15.8924,15.6012,15.8924,1465800.0],["2009-08-11",15.789,15.8736,15.4415,15.4509,2946300.0],["2009-08-12",15.4509,15.7421,15.3664,15.5636,2128200.0],["2009-08-13",15.5495,15.6294,15.2067,15.5918,2953400.0],["2009-08-14",15.5401,15.6153,15.2349,15.4509,2748600.0],["2009-08-17",15.3758,15.6763,15.2067,15.6669,5754800.0],["2009-08-18",15.728,16.4794,15.6669,16.0661,8057200.0],["2009-08-19",15.9675,16.5029,15.9205,16.4277,4085500.0],["2009-08-20",16.4653,16.4935,16.2117,16.315,4845200.0],["2009-08-21",16.4794,16.78,16.2493,16.733,5386200.0],["2009-08-24",16.8457,16.8457,16.5545,16.6438,3083600.0],["2009-08-25",16.6672,16.7236,16.0473,16.2023,5863600.0],["2009-08-26",16.146,16.2962,15.9064,15.9675,5781100.0],["2009-08-27",15.8501,16.1507,15.8501,16.1319,6150700.0],["2009-08-28",16.1741,16.1882,15.9534,16.0896,3769400.0],["2009-08-31",16.2258,16.2634,16.0145,16.2399,3780200.0],["2009-09-01",16.5604,16.992,16.3315,16.423,7712800.0],["2009-09-02",16.3511,16.4884,16.266,16.3314,7937900.0],["2009-09-03",16.3576,16.8547,16.3445,16.8547,4990800.0],["2009-09-04",16.8939,17.0313,16.7958,16.8481,4773700.0],["2009-09-08",16.8939,17.2079,16.6912,17.1817,4534000.0],["2009-09-09",17.1948,17.8227,17.1882,17.548,6137900.0],["2009-09-10",17.2144,17.234,16.8482,17.1883,5396300.0],["2009-09-11",17.2406,17.4172,17.1948,17.3256,3800300.0],["2009-09-14",17.3583,17.4368,17.234,17.4172,4816000.0],["2009-09-15",18.3328,18.3328,17.6265,17.8488,5785900.0],["2009-09-16",17.9404,18.1039,17.8227,18.1039,5669700.0],["2009-09-17",18.117,18.287,18.0123,18.2151,5359400.0],["2009-09-18",18.2609,18.3524,18.1301,18.2413,4769600.0],["2009-09-21",18.1497,18.3067,18.032,18.2413,3424400.0],["2009-09-22",18.3197,18.3197,18.0974,18.1693,3867500.0],["2009-09-23",18.2085,18.2936,18.117,18.1366,5502700.0],["2009-09-24",17.8815,17.9862,17.4826,17.6461,7269500.0],["2009-09-25",17.9993,17.9993,17.5284,17.8685,7812600.0],["2009-09-28",17.8881,18.2086,17.8619,18.117,5900100.0],["2009-09-29",18.0545,18.1137,17.6793,17.7056,4022700.0],["2009-09-30",17.7912,17.8175,17.4687,17.6398,4793000.0],["2009-10-01",17.62,17.62,17.3831,17.4357,5242000.0],["2009-10-02",17.2844,17.4884,17.0935,17.2778,4448800.0],["2009-10-05",17.2975,17.4028,17.1791,17.258,3437900.0],["2009-10-06",17.3765,17.6003,17.212,17.6003,9708700.0],["2009-10-07",17.5871,17.6201,17.4818,17.6201,4074100.0],["2009-10-08",17.7385,17.9228,17.62,17.9228,4356100.0],["2009-10-09",17.8767,17.9821,17.8307,17.9821,3257400.0],["2009-10-12",18.0545,18.0545,17.7451,17.8767,3502600.0],["2009-10-13",17.8702,17.8702,17.699,17.7319,4287600.0],["2009-10-14",17.8702,18.0347,17.8175,17.9755,3174500.0],["2009-10-15",17.9162,18.3704,17.9162,18.3704,3825500.0],["2009-10-16",18.2585,19.0418,18.2519,18.8772,6054700.0],["2009-10-19",18.9233,19.1207,18.8246,19.0023,3233000.0],["2009-10-20",19.0352,19.0352,18.6797,18.8048,2860400.0],["2009-10-21",18.7653,19.022,18.7061,18.8048,2734000.0],["2009-10-22",18.7851,19.2326,18.7061,19.1405,3468400.0],["2009-10-23",19.1866,19.1866,18.8048,18.8641,3373100.0],["2009-10-26",18.9364,19.1142,18.7192,18.897,4312700.0],["2009-10-27",18.8838,19.1537,18.7916,18.9167,3054200.0],["2009-10-28",18.8443,19.0615,18.6271,18.6271,3686000.0],["2009-10-29",18.7061,18.9035,18.5744,18.8838,3648800.0],["2009-10-30",18.7916,19.0483,18.6403,18.6534,4037700.0],["2009-11-02",18.6666,19.0023,18.5744,18.8772,2570500.0],["2009-11-03",18.8246,18.9694,18.7653,18.8641,2576000.0],["2009-11-04",18.9759,19.4433,18.9628,19.1734,4797800.0],["2009-11-05",19.259,19.6276,19.101,19.5025,4028000.0],["2009-11-06",18.9957,19.4893,18.9957,19.4169,2786200.0],["2009-11-09",19.7065,19.746,19.5223,19.7263,3358700.0],["2009-11-10",19.6473,20.0159,19.6144,19.9501,3389600.0],["2009-11-11",19.9961,20.1278,19.9172,20.1146,4053400.0],["2009-11-12",20.2265,20.5556,20.1804,20.3845,5274400.0],["2009-11-13",20.4042,20.503,20.3253,20.4569,3549000.0],["2009-11-16",20.5359,20.7531,20.4042,20.707,3988400.0],["2009-11-17",20.7333,20.7531,20.5556,20.7268,2824000.0],["2009-11-18",20.6741,20.8321,20.6741,20.7926,3869700.0],["2009-11-19",20.7333,20.9111,20.5688,20.7926,3944800.0],["2009-11-20",20.7728,21.0361,20.6149,20.9111,5403500.0],["2009-11-23",21.2204,21.3191,20.9637,21.2138,4109300.0],["2009-11-24",21.2336,21.352,21.1612,21.2665,4289600.0],["2009-11-25",21.3191,21.3915,21.2402,21.3784,3869400.0],["2009-11-27",20.9374,21.1678,20.8716,21.0822,1542800.0],["2009-11-30",21.1414,21.2467,21.0427,21.2138,4477300.0],["2009-12-01",21.3915,21.4968,21.1612,21.3652,5302300.0],["2009-12-02",21.2665,21.7206,21.2665,21.6811,4294200.0],["2009-12-03",21.589,21.8457,21.2073,21.2402,3598300.0],["2009-12-04",21.4639,21.6417,21.0098,21.1546,3759900.0],["2009-12-07",21.1875,21.5561,21.1875,21.3718,3792600.0],["2009-12-08",21.2533,21.3126,20.9637,20.9703,4100100.0],["2009-12-09",21.0164,21.0624,20.707,20.9308,5177700.0],["2009-12-10",21.0295,21.3126,21.0295,21.2599,5672200.0],["2009-12-11",21.3586,21.4639,21.1414,21.1941,5662300.0],["2009-12-14",21.2336,21.6022,21.2336,21.5232,3260600.0],["2009-12-15",21.7206,21.7206,21.1151,21.6746,3746400.0],["2009-12-16",21.7141,21.8852,21.3981,21.4376,3595700.0],["2009-12-17",21.2994,21.4245,20.9308,21.0032,3167400.0],["2009-12-18",21.1414,21.2073,20.9176,21.1546,3010700.0],["2009-12-21",21.227,21.5495,21.2204,21.306,2063700.0],["2009-12-22",21.2994,21.5298,21.2731,21.5232,2159000.0],["2009-12-23",21.5034,21.5627,21.431,21.4837,2025100.0],["2009-12-24",21.5627,21.6022,21.4376,21.4574,818700.0],["2009-12-28",21.51,21.6022,21.4244,21.51,1329100.0],["2009-12-29",21.5398,21.9501,21.5398,21.8045,4550000.0],["2009-12-30",21.692,21.7714,21.467,21.5861,4091300.0],["2009-12-31",21.5927,21.7052,21.3214,21.3347,1624300.0],["2010-01-04",21.3347,21.6126,21.1097,21.5266,3824400.0],["2010-01-05",21.4538,21.5729,21.2751,21.3347,3023700.0],["2010-01-06",21.4273,21.4273,20.8979,20.9839,3856700.0],["2010-01-07",20.9773,21.2089,20.792,20.9773,4737900.0],["2010-01-08",20.9839,21.0832,20.8317,20.9111,3845300.0],["2010-01-11",20.9111,21.3876,20.9111,21.1891,7568300.0],["2010-01-12",21.2155,21.2155,20.9575,21.0633,3763900.0],["2010-01-13",21.1427,21.2685,21.1163,21.1825,4807100.0],["2010-01-14",21.2486,21.6192,21.103,21.5861,5296300.0],["2010-01-15",21.5861,21.5861,21.3148,21.4008,2658200.0],["2010-01-19",21.4736,21.9435,21.467,21.8905,2339500.0],["2010-01-20",21.8376,22.0229,21.5199,21.7185,3379900.0],["2010-01-21",21.6655,21.7052,20.9178,21.1957,4779800.0],["2010-01-22",20.9905,21.381,20.9905,21.156,6572600.0],["2010-01-25",21.3611,21.5596,21.2619,21.3148,4386700.0],["2010-01-26",21.3082,21.5663,21.1229,21.4339,3512800.0],["2010-01-27",21.4472,21.4472,20.7126,20.7192,7319900.0],["2010-01-28",21.8376,22.1817,21.5067,21.778,10174100.0],["2010-01-29",22.3074,22.367,21.8574,21.8839,5745500.0],["2010-02-01",21.9567,22.2743,21.6986,22.2743,4374000.0],["2010-02-02",22.3471,22.7773,22.281,22.6648,5154800.0],["2010-02-03",22.6118,22.6251,22.1684,22.3074,3034400.0],["2010-02-04",22.2942,22.2942,21.5398,21.5729,5343600.0],["2010-02-05",21.3611,21.5001,21.103,21.4869,4211400.0],["2010-02-08",21.4207,21.5993,21.3148,21.3479,2807400.0],["2010-02-09",21.5001,21.7913,21.4141,21.5993,2386500.0],["2010-02-10",21.5332,21.5663,21.1891,21.2817,2786500.0],["2010-02-11",21.8905,22.0758,21.5398,22.003,4564100.0],["2010-02-12",21.8773,22.142,21.6391,22.089,3679300.0],["2010-02-16",22.2412,22.2809,21.9633,22.1949,3826700.0],["2010-02-17",22.2942,22.367,21.9765,22.3339,3148300.0],["2010-02-18",22.3273,22.4795,22.2677,22.3471,2594800.0],["2010-02-19",22.2677,22.4133,22.1023,22.3868,3120100.0],["2010-02-22",22.4662,22.4662,22.1155,22.2809,2610100.0],["2010-02-23",22.1883,22.2479,21.7846,21.831,3072900.0],["2010-02-24",21.9765,22.1221,21.8376,22.0096,3648300.0],["2010-02-25",21.8574,22.2876,21.6854,22.2412,4928100.0],["2010-02-26",22.2942,22.6317,22.2677,22.4795,4734400.0],["2010-03-01",22.5324,23.214,22.4795,23.2074,5589000.0],["2010-03-02",23.2603,23.6375,23.2603,23.525,5199600.0],["2010-03-03",23.5449,23.6177,23.1611,23.2669,4602600.0],["2010-03-04",23.3133,23.4588,23.1875,23.3199,2886000.0],["2010-03-05",23.4192,23.5846,23.3596,23.4919,3365000.0],["2010-03-08",23.5184,23.5647,23.3199,23.3596,2136600.0],["2010-03-09",23.4324,23.4324,23.2074,23.2934,2150700.0],["2010-03-10",23.2669,23.3331,23.0618,23.1743,3478900.0],["2010-03-11",23.1677,23.2339,22.9295,23.1545,4465700.0],["2010-03-12",23.2537,23.3463,22.9956,23.1015,2339300.0],["2010-03-15",23.0022,23.4655,23.0022,23.4456,2743600.0],["2010-03-16",23.4456,23.525,23.3331,23.3728,2983100.0],["2010-03-17",23.4919,23.5647,23.3728,23.4853,2664300.0],["2010-03-18",23.6706,23.8228,23.3728,23.525,4137800.0],["2010-03-19",23.7236,23.8228,23.5449,23.7236,5030700.0],["2010-03-22",23.525,24.0544,23.5118,23.9485,2730400.0],["2010-03-23",24.0213,24.0412,23.7963,23.9949,2451600.0],["2010-03-24",23.9552,24.0478,23.6706,23.6838,2840400.0],["2010-03-25",23.9088,23.9816,23.6574,23.6574,2736000.0],["2010-03-26",23.6905,23.8228,23.353,23.439,2577400.0],["2010-03-29",23.525,23.9287,23.4787,23.8691,1988900.0],["2010-03-30",23.9523,24.3047,23.9057,24.2382,2668600.0],["2010-03-31",24.2182,24.2382,23.9057,23.9589,3133500.0],["2010-04-01",24.0254,24.1318,23.919,24.1251,2865600.0],["2010-04-05",24.2581,24.3313,24.1185,24.1584,1981400.0],["2010-04-06",24.0985,24.1451,23.8193,24.0055,2251400.0],["2010-04-07",23.919,23.9323,23.5998,23.7262,2388700.0],["2010-04-08",23.653,23.9589,23.6131,23.8858,2840800.0],["2010-04-09",23.9257,24.2515,23.8924,24.2382,2240700.0],["2010-04-12",24.3246,24.3246,23.786,23.9124,2856500.0],["2010-04-13",23.8126,23.8991,23.6929,23.8924,2814000.0],["2010-04-14",23.8525,23.8525,23.5533,23.653,2354100.0],["2010-04-15",23.6663,23.8924,23.5932,23.7262,2044600.0],["2010-04-16",23.3604,23.5533,23.1277,23.3205,4344500.0],["2010-04-19",23.2806,23.4136,23.1809,23.3671,2742700.0],["2010-04-20",23.5001,23.919,23.5001,23.8525,2371500.0],["2010-04-21",23.8725,23.8991,23.5865,23.653,2812700.0],["2010-04-22",23.5599,23.9656,23.4801,23.8991,3653200.0],["2010-04-23",23.9323,24.1318,23.7395,24.072,2325900.0],["2010-04-26",24.0653,24.3778,23.9855,24.1052,2856300.0],["2010-04-27",23.9722,24.298,23.6929,23.7395,3382500.0],["2010-04-28",23.8592,24.205,23.6331,24.1318,5370100.0],["2010-04-29",24.0188,24.1983,23.6065,23.7062,5164200.0],["2010-04-30",23.7129,23.7993,23.008,23.0678,5017500.0],["2010-05-03",23.0678,23.5134,22.9814,23.5001,3671000.0],["2010-05-04",23.2673,23.52,23.0678,23.1875,2977700.0],["2010-05-05",23.0213,23.806,23.0213,23.7927,5171800.0],["2010-05-06",23.7661,23.7993,21.5185,22.8883,4634200.0],["2010-05-07",22.9481,22.9481,22.1036,22.4694,4205000.0],["2010-05-10",23.4735,23.6597,23.0014,23.2474,3766400.0],["2010-05-11",23.0612,23.5333,23.0279,23.2939,3041200.0],["2010-05-12",23.3006,23.5067,23.121,23.5067,2705300.0],["2010-05-13",23.3937,23.5466,23.0346,23.0479,4936600.0],["2010-05-14",22.9747,23.121,22.3962,22.4893,4802800.0],["2010-05-17",22.5093,22.7487,22.2366,22.6888,3474400.0],["2010-05-18",22.7819,23.121,22.6888,22.8284,3923000.0],["2010-05-19",22.762,22.9083,22.5093,22.7021,2962400.0],["2010-05-20",22.2632,22.363,21.8776,21.8975,3204200.0],["2010-05-21",21.6116,22.2499,21.3788,22.0837,5476400.0],["2010-05-24",21.9241,22.1502,21.7113,21.8643,2883800.0],["2010-05-25",21.4586,21.831,21.1261,21.8177,4753800.0],["2010-05-26",21.8576,22.1901,21.7379,21.811,3109800.0],["2010-05-27",22.1568,22.3829,21.9906,22.3829,2287800.0],["2010-05-28",22.3563,23.1277,22.3497,22.9349,5076900.0],["2010-06-01",22.7487,23.0412,22.476,22.5492,4334100.0],["2010-06-02",22.6024,23.2873,22.5425,23.274,5578800.0],["2010-06-03",23.2939,23.8791,23.2939,23.7395,3563600.0],["2010-06-04",23.254,23.4668,22.7154,22.7686,4660100.0],["2010-06-07",22.8152,22.9681,22.5159,22.5292,4868400.0],["2010-06-08",22.4627,22.6556,22.1834,22.4494,4623400.0],["2010-06-09",22.6423,22.9216,22.4029,22.4893,6057100.0],["2010-06-10",22.8285,23.1809,22.7221,23.1277,4009900.0],["2010-06-11",22.8883,23.3205,22.875,23.3205,3182500.0],["2010-06-14",23.4203,23.5001,23.2673,23.3006,2631500.0],["2010-06-15",23.52,23.7528,23.3671,23.7461,3605100.0],["2010-06-16",23.5666,23.8126,23.5333,23.7594,4528200.0],["2010-06-17",23.7594,24.0786,23.7594,24.0587,4163600.0],["2010-06-18",23.9789,24.1185,23.6863,23.786,2883900.0],["2010-06-21",23.9722,24.0786,23.54,23.6464,2475800.0],["2010-06-22",23.6464,23.7661,23.1543,23.1942,3443500.0],["2010-06-23",23.1277,23.2274,22.7753,23.0147,3556800.0],["2010-06-24",22.9083,22.9615,22.609,22.7021,3594200.0],["2010-06-25",22.7021,22.8085,22.4827,22.7686,5652800.0],["2010-06-28",22.8484,23.0878,22.6024,22.9681,3617800.0],["2010-06-29",22.811,22.8377,22.5167,22.6504,4433100.0],["2010-06-30",22.5702,22.8444,22.4164,22.4766,4741100.0],["2010-07-01",22.4966,22.5234,21.9215,22.4632,4880100.0],["2010-07-02",22.4565,22.9112,22.4298,22.7441,4521500.0],["2010-07-06",22.9046,23.0784,22.6571,22.8711,5700100.0],["2010-07-07",22.8644,23.3861,22.7307,23.2724,6093700.0],["2010-07-08",23.4463,23.5064,22.938,23.0651,5950100.0],["2010-07-09",23.1253,23.1587,22.938,23.1453,3745700.0],["2010-07-12",23.0985,23.1854,22.9848,23.0249,3121100.0],["2010-07-13",23.1988,23.7539,23.1988,23.6402,5019100.0],["2010-07-14",23.6201,23.9612,23.366,23.8676,4311900.0],["2010-07-15",23.9077,24.1016,23.8074,23.9946,4280400.0],["2010-07-16",23.8274,24.0147,23.4931,23.5064,3181000.0],["2010-07-19",23.6268,23.6937,23.3526,23.5466,2262100.0],["2010-07-20",23.2858,23.6134,23.1119,23.5867,2723100.0],["2010-07-21",23.7405,23.7405,23.1052,23.2389,2886900.0],["2010-07-22",23.4329,23.7606,22.1021,22.2425,9738200.0],["2010-07-23",22.2626,22.6705,22.1154,22.3629,7326000.0],["2010-07-26",22.403,22.6906,22.3896,22.5969,3616200.0],["2010-07-27",22.7173,22.7173,21.8546,22.2759,6816200.0],["2010-07-28",22.2158,22.4364,21.7075,21.7811,4437700.0],["2010-07-29",21.9616,22.0887,21.3932,21.6072,4440800.0],["2010-07-30",21.4801,21.7543,21.012,21.5805,4859400.0],["2010-08-02",21.8212,22.0084,21.6406,22.0084,3438300.0],["2010-08-03",21.9215,22.1756,21.7944,21.9817,3730900.0],["2010-08-04",22.0619,22.4097,21.9282,22.3896,3118400.0],["2010-08-05",21.7677,22.2091,21.5738,22.0218,4437800.0],["2010-08-06",21.8814,22.2826,21.7008,22.1355,3137200.0],["2010-08-09",22.1623,22.2224,21.8948,22.0887,3149200.0],["2010-08-10",21.8948,22.0419,21.6607,21.761,2798600.0],["2010-08-11",21.5738,21.5738,20.9451,20.9853,4133100.0],["2010-08-12",20.7713,21.1993,20.7245,21.1458,2307400.0],["2010-08-13",21.0321,21.099,20.8515,20.9719,2118500.0],["2010-08-16",20.6174,20.9251,20.4636,20.691,2638000.0],["2010-08-17",20.8716,21.099,20.6843,20.9585,2736800.0],["2010-08-18",20.9786,21.1725,20.8248,21.0455,3150900.0],["2010-08-19",20.9385,20.9853,20.5974,20.8181,3636900.0],["2010-08-20",20.671,20.8716,20.5974,20.8248,3073700.0],["2010-08-23",20.8114,21.0989,20.7913,20.7913,2753300.0],["2010-08-24",20.5706,20.6175,20.0356,20.1092,4382400.0],["2010-08-25",19.9888,20.8783,19.9353,20.7846,5267500.0],["2010-08-26",20.798,20.8582,20.3767,20.4837,2790300.0],["2010-08-27",20.5773,20.6241,20.1761,20.6108,2148800.0],["2010-08-30",20.5506,20.6375,20.1895,20.2028,1982200.0],["2010-08-31",20.029,20.1895,19.8551,20.0356,3741700.0],["2010-09-01",20.263,20.7646,20.263,20.4369,3035800.0],["2010-09-02",20.4904,20.7311,20.3968,20.691,1774100.0],["2010-09-03",20.7713,20.992,20.6241,20.9251,1942800.0],["2010-09-07",20.8114,20.8983,20.5907,20.8983,3389000.0],["2010-09-08",20.9117,21.1591,20.8315,21.119,3862600.0],["2010-09-09",21.2126,21.3464,21.2126,21.2661,2066300.0],["2010-09-10",21.2929,21.2929,21.0722,21.1324,1859900.0],["2010-09-13",21.333,21.3999,21.0388,21.1324,1483100.0],["2010-09-14",21.1257,21.3731,21.0321,21.2595,1656600.0],["2010-09-15",21.1591,22.0887,21.1324,22.0553,5305200.0],["2010-09-16",21.9549,22.0018,21.4801,21.7744,3218000.0],["2010-09-17",21.8613,21.9616,21.5938,21.8279,3356500.0],["2010-09-20",21.8413,22.189,21.7677,22.1422,1341100.0],["2010-09-21",22.0753,22.2492,21.9817,22.1422,2079600.0],["2010-09-22",22.0352,22.1489,21.8413,21.9349,1767000.0],["2010-09-23",21.7677,22.1489,21.7075,21.7543,3349600.0],["2010-09-24",21.9683,22.4364,21.9015,22.3696,2242800.0],["2010-09-27",22.296,22.296,21.9282,21.9683,1913400.0],["2010-09-28",22.0553,22.2626,21.7343,22.2024,1509100.0],["2010-09-29",22.1452,22.4681,22.0039,22.2999,2088700.0],["2010-09-30",22.4816,22.4816,22.0308,22.2259,2853800.0],["2010-10-01",22.3874,22.4076,21.9972,22.0981,1541900.0],["2010-10-04",21.9838,22.0779,21.4456,21.6474,2498800.0],["2010-10-05",21.8425,22.2865,21.7954,22.1654,2506800.0],["2010-10-06",22.0578,22.1923,21.8156,21.8358,3711400.0],["2010-10-07",21.9501,22.2192,21.8829,22.0443,1959200.0],["2010-10-08",22.125,22.125,21.8963,21.9367,1699600.0],["2010-10-11",21.9165,22.051,21.903,21.9703,1118800.0],["2010-10-12",21.9703,22.1519,21.8896,22.0914,2646200.0],["2010-10-13",22.1788,22.4412,22.0981,22.3201,1992200.0],["2010-10-14",22.3336,22.4816,22.1856,22.4076,3683100.0],["2010-10-15",22.5757,22.6632,22.2259,22.347,2245800.0],["2010-10-18",22.3067,22.4883,22.1654,22.3941,2016400.0],["2010-10-19",22.1385,22.2058,21.5532,21.6407,3719900.0],["2010-10-20",21.6676,21.8761,21.6138,21.6407,2324500.0],["2010-10-21",21.7012,21.8089,21.412,21.5263,2914000.0],["2010-10-22",21.5196,21.6272,21.4658,21.5196,2699800.0],["2010-10-25",21.607,22.0443,21.5532,21.8021,3618700.0],["2010-10-26",21.6878,23.0264,21.5801,22.1856,12988500.0],["2010-10-27",22.3134,22.6094,22.0981,22.4748,5068100.0],["2010-10-28",22.6161,23.3762,22.5152,23.0937,5055300.0],["2010-10-29",23.0332,23.4839,23.0264,23.3359,4012200.0],["2010-11-01",23.5041,23.8808,23.1879,23.4637,3031000.0],["2010-11-02",23.6588,23.9951,23.5982,23.7933,3682400.0],["2010-11-03",23.8606,23.8606,23.3762,23.7731,3561500.0],["2010-11-04",23.9279,24.0422,23.7597,24.0086,4147700.0],["2010-11-05",24.0086,24.0153,23.5848,23.6857,2500200.0],["2010-11-08",23.6857,23.8337,23.605,23.6924,1840200.0],["2010-11-09",23.6924,24.1835,23.679,23.9615,3911100.0],["2010-11-10",23.8875,23.9009,23.5444,23.726,2851800.0],["2010-11-11",23.6722,23.8471,23.531,23.8135,1659200.0],["2010-11-12",23.6117,23.726,23.4166,23.5579,1571700.0],["2010-11-15",23.6386,23.6655,23.4166,23.4704,1596400.0],["2010-11-16",23.3695,23.5175,23.0197,23.1475,2750400.0],["2010-11-17",23.1946,23.2282,22.939,23.1879,1443700.0],["2010-11-18",23.6319,24.7485,23.5579,24.5938,6803500.0],["2010-11-19",24.6275,24.6275,24.1835,24.3517,3173500.0],["2010-11-22",24.4996,24.4996,24.022,24.3382,1684300.0],["2010-11-23",24.0489,24.2238,23.948,24.17,2788900.0],["2010-11-24",24.3315,24.4727,24.0826,24.3247,1259300.0],["2010-11-26",24.096,24.1768,23.9749,24.1364,596400.0],["2010-11-29",23.8673,24.0893,23.5915,23.9817,2675200.0],["2010-11-30",23.9884,24.392,23.753,23.9346,3860100.0],["2010-12-01",24.2171,24.8562,24.2104,24.6342,2689800.0],["2010-12-02",24.5938,25.2329,24.5804,25.132,3050100.0],["2010-12-03",25.1118,25.1252,24.7687,25.0513,2124400.0],["2010-12-06",24.91,25.0647,24.8764,25.0042,1380400.0],["2010-12-07",25.2665,25.5625,25.1185,25.1656,5071500.0],["2010-12-08",25.2396,25.2934,24.54,24.7284,5422700.0],["2010-12-09",24.8024,24.8696,24.4862,24.614,3348100.0],["2010-12-10",24.6207,25.0244,24.6006,24.9907,2459100.0],["2010-12-13",25.1522,25.1522,24.688,24.8898,2376800.0],["2010-12-14",25.0243,25.1925,24.9167,25.0647,2064600.0],["2010-12-15",24.9773,25.1522,24.7956,24.9436,2742200.0],["2010-12-16",25.0244,25.8383,24.7418,25.5491,3943700.0],["2010-12-17",25.5558,26.0738,25.5423,26.0401,4604600.0],["2010-12-20",26.1276,26.1948,25.771,25.919,3217800.0],["2010-12-21",26.0536,26.1276,25.8316,26.0334,2734700.0],["2010-12-22",26.0738,26.3496,25.9998,26.3092,2836700.0],["2010-12-23",26.3159,26.4303,26.1545,26.1948,2179500.0],["2010-12-27",26.1612,26.2016,25.9998,26.1141,1171800.0],["2010-12-28",26.1343,26.215,25.9661,26.067,1539000.0],["2010-12-29",26.1042,26.28,26.0636,26.0704,1564600.0],["2010-12-30",25.9622,26.1245,25.9352,26.0366,1608300.0],["2010-12-31",25.9622,26.0907,25.8608,25.9014,1122300.0],["2011-01-03",26.1245,26.4625,26.1245,26.28,2113200.0],["2011-01-04",26.3409,26.4085,26.0163,26.0839,2888900.0],["2011-01-05",26.0636,26.3746,25.8811,26.2868,2850500.0],["2011-01-06",26.3341,26.6451,26.2868,26.6045,2225400.0],["2011-01-07",26.6383,26.7262,26.1989,26.2327,4855800.0],["2011-01-10",26.1786,26.5707,26.0366,26.5302,2454200.0],["2011-01-11",26.6316,27.2265,26.5302,26.9764,3975200.0],["2011-01-12",27.1319,27.2536,26.9358,27.213,2631600.0],["2011-01-13",27.213,27.6254,27.213,27.4699,3013600.0],["2011-01-14",27.4497,27.4902,27.1319,27.4429,3119000.0],["2011-01-18",27.4902,28.0852,27.3821,27.9567,3824200.0],["2011-01-19",28.0379,28.1393,27.4564,27.6052,2836700.0],["2011-01-20",27.5376,27.5781,26.9696,27.3483,4525800.0],["2011-01-21",27.7133,27.9973,27.5714,27.9229,4347300.0],["2011-01-24",27.9094,28.1258,27.9026,28.0379,3173700.0],["2011-01-25",27.9432,28.2474,27.7539,27.9297,2646300.0],["2011-01-26",28.0379,28.3556,27.9567,28.2745,2517400.0],["2011-01-27",28.2204,28.5314,27.9162,28.3759,3586700.0],["2011-01-28",28.4165,28.4165,27.6728,27.7674,2890000.0],["2011-01-31",27.8486,28.1258,27.5916,28.0649,3251200.0],["2011-02-01",28.3624,28.6463,28.2948,28.3624,2709700.0],["2011-02-02",28.3353,28.3962,28.0041,28.1866,2848500.0],["2011-02-03",28.9033,29.0723,27.3077,28.6058,4406400.0],["2011-02-04",28.4503,28.4638,27.6863,28.3015,3243700.0],["2011-02-07",28.3894,28.457,28.0581,28.2204,3025700.0],["2011-02-08",28.146,28.2813,27.9838,28.1393,2616700.0],["2011-02-09",28.0446,28.119,27.7742,27.9973,2144100.0],["2011-02-10",27.9162,28.0446,27.6863,27.8688,2218900.0],["2011-02-11",27.7877,28.1461,27.5984,28.1055,2202700.0],["2011-02-14",28.3083,28.5044,28.1731,28.3759,2253500.0],["2011-02-15",28.1866,28.4165,28.0041,28.288,2274700.0],["2011-02-16",28.3353,28.4908,28.0717,28.2204,1693500.0],["2011-02-17",28.2001,28.3624,28.0311,28.3015,1956100.0],["2011-02-18",28.3218,28.4908,28.2339,28.4908,2040900.0],["2011-02-22",28.1866,28.3083,27.7133,27.7539,1785000.0],["2011-02-23",27.6863,27.8215,27.213,27.3618,2518600.0],["2011-02-24",27.3144,27.4767,27.1319,27.3753,2409400.0],["2011-02-25",27.4429,27.9229,27.382,27.8959,1902900.0],["2011-02-28",28.0311,28.2272,27.8824,28.1528,2154700.0],["2011-03-01",28.1866,28.3827,27.9702,27.9702,2959800.0],["2011-03-02",27.9297,28.0243,27.7539,27.8148,2004300.0],["2011-03-03",28.1122,29.025,28.0446,28.9641,3675100.0],["2011-03-04",28.9438,28.9506,28.5111,28.7545,2594900.0],["2011-03-07",28.8019,28.9979,28.2407,28.3759,2124700.0],["2011-03-08",28.4368,28.741,28.3692,28.5382,1517400.0],["2011-03-09",28.4435,28.7342,28.3962,28.6599,1577300.0],["2011-03-10",28.3353,28.4232,27.7607,27.835,3442600.0],["2011-03-11",27.7742,28.0108,27.3956,27.4699,2270100.0],["2011-03-14",27.2604,27.5714,27.1387,27.2401,2160000.0],["2011-03-15",26.4625,27.3077,26.4287,27.1116,3889200.0],["2011-03-16",27.0102,27.0575,26.3138,26.5572,3669500.0],["2011-03-17",26.8953,27.2671,26.8885,27.2265,3079600.0],["2011-03-18",27.5105,27.8148,27.1657,27.3483,2989400.0],["2011-03-21",27.666,28.1731,27.5984,27.6525,1802100.0],["2011-03-22",27.6593,27.7607,27.5308,27.6322,2524600.0],["2011-03-23",27.5173,27.5849,27.0237,27.1184,3316300.0],["2011-03-24",27.2265,27.5916,27.1792,27.5308,1541400.0],["2011-03-25",27.6525,28.0041,27.5984,27.9365,2516100.0],["2011-03-28",27.95,28.2069,27.8283,28.0514,2438700.0],["2011-03-29",27.9973,28.1866,27.95,28.119,1792400.0],["2011-03-30",28.299,28.3534,28.1699,28.2243,1792200.0],["2011-03-31",28.0884,28.2447,27.8643,27.939,2650200.0],["2011-04-01",28.0409,28.7066,28.0409,28.6726,3231900.0],["2011-04-04",28.7066,28.856,28.5368,28.5707,1882900.0],["2011-04-05",28.462,28.5368,28.2582,28.4349,1982100.0],["2011-04-06",28.4892,28.6998,28.4688,28.6794,1834500.0],["2011-04-07",28.5436,28.8221,28.3669,28.693,1855700.0],["2011-04-08",28.8356,28.9987,28.5503,28.6522,2366600.0],["2011-04-11",28.6522,28.8696,28.4145,28.5164,1802600.0],["2011-04-12",28.4009,28.5503,27.939,27.9797,2595900.0],["2011-04-13",28.1292,28.1767,27.742,27.905,2663100.0],["2011-04-14",27.8235,27.8643,27.5246,27.6129,3308100.0],["2011-04-15",27.742,28.0137,27.5586,27.8303,4496200.0],["2011-04-18",27.5042,28.102,27.382,28.0273,3093800.0],["2011-04-19",28.0952,28.5843,28.0545,28.5164,3222800.0],["2011-04-20",28.8696,29.1617,28.7881,28.9375,2418700.0],["2011-04-21",29.0734,29.2025,28.9104,29.1821,1979500.0],["2011-04-25",29.0598,29.1821,28.9375,29.1345,1918900.0],["2011-04-26",29.2092,29.4402,29.0938,29.3723,2000000.0],["2011-04-27",29.3723,29.9904,29.3247,29.9633,2373800.0],["2011-04-28",29.8885,30.3029,29.0462,29.5421,4434800.0],["2011-04-29",29.6168,29.6983,29.4063,29.678,2879700.0],["2011-05-02",29.7527,30.1127,29.7527,30.1059,2606600.0],["2011-05-03",30.0108,30.2418,29.8682,30.235,2927600.0],["2011-05-04",30.1467,30.3097,29.9497,30.2689,2742300.0],["2011-05-05",30.1534,30.6221,30.0719,30.3233,3060400.0],["2011-05-06",30.6221,30.9006,30.2553,30.2825,3767500.0],["2011-05-09",30.3369,30.8327,30.3301,30.7716,2781100.0],["2011-05-10",30.8599,30.9754,30.398,30.8124,2504300.0],["2011-05-11",30.7241,30.8395,30.3233,30.4795,2131800.0],["2011-05-12",30.4116,30.6086,30.2689,30.4863,2216500.0],["2011-05-13",30.5746,30.6289,30.0583,30.1942,2708600.0],["2011-05-16",30.0583,30.6222,30.0244,30.5271,2857300.0],["2011-05-17",30.4048,30.4184,30.0991,30.4184,2141300.0],["2011-05-18",30.4455,30.9822,30.3369,30.9346,2638300.0],["2011-05-19",30.7988,31.0297,30.6154,30.7376,1620000.0],["2011-05-20",30.7105,30.7444,30.3233,30.5135,1649400.0],["2011-05-23",30.2214,30.2214,29.7459,30.1806,2379700.0],["2011-05-24",30.201,30.398,30.0516,30.3776,2160100.0],["2011-05-25",30.3233,30.6154,30.2621,30.595,2029300.0],["2011-05-26",30.4523,30.8531,30.2078,30.8124,2746100.0],["2011-05-27",30.7648,30.9414,30.5067,30.8056,1682900.0],["2011-05-31",31.0365,31.0637,30.5203,30.8531,1919100.0],["2011-06-01",30.792,30.8463,30.201,30.235,2030800.0],["2011-06-02",30.235,30.2961,29.9225,30.167,2023200.0],["2011-06-03",29.8614,30.038,29.7391,29.9225,2436700.0],["2011-06-06",29.9225,30.0787,29.8682,29.9701,2032900.0],["2011-06-07",30.1263,30.1942,29.8614,29.9225,1371700.0],["2011-06-08",29.875,29.9836,29.7119,29.875,2363500.0],["2011-06-09",29.9429,30.4252,29.8614,30.1874,1798200.0],["2011-06-10",30.0991,30.0991,29.3587,29.3859,2596600.0],["2011-06-13",29.4945,29.8546,29.481,29.6576,2033400.0],["2011-06-14",29.9429,30.0991,29.7934,29.8206,2305300.0],["2011-06-15",29.6168,29.9768,29.4742,29.5964,1672600.0],["2011-06-16",29.5285,29.5897,29.2093,29.5217,2072500.0],["2011-06-17",29.7119,30.004,29.7119,29.807,2450900.0],["2011-06-20",29.6508,30.235,29.6508,30.201,1637900.0],["2011-06-21",30.398,30.7444,30.235,30.6154,3186300.0],["2011-06-22",30.561,30.6833,30.2282,30.235,2824900.0],["2011-06-23",29.9429,30.1535,29.5285,30.0991,2626600.0],["2011-06-24",30.0923,30.2282,29.8002,29.8885,3045800.0],["2011-06-27",29.9293,30.1399,29.6847,29.8478,3177100.0],["2011-06-28",29.9768,30.5814,29.9293,30.5814,1998200.0],["2011-06-29",30.7623,30.8101,30.421,30.7213,2653400.0],["2011-06-30",30.8578,31.0421,30.694,31.0012,4361600.0],["2011-07-01",31.0558,31.6769,31.0285,31.6154,2919900.0],["2011-07-05",31.5472,31.7451,31.4243,31.6564,2274300.0],["2011-07-06",31.554,32.0455,31.5063,31.8953,2351600.0],["2011-07-07",32.0796,32.1205,31.8543,31.9636,2657600.0],["2011-07-08",31.6905,31.7997,31.5199,31.7042,2406200.0],["2011-07-11",31.3629,31.595,31.1377,31.1991,2598600.0],["2011-07-12",31.1991,31.9294,31.1991,31.554,3576800.0],["2011-07-13",31.6974,32.0864,31.5677,31.6632,2542500.0],["2011-07-14",31.6905,31.9294,31.281,31.5199,2901000.0],["2011-07-15",31.6769,31.7929,31.2742,31.5882,2715500.0],["2011-07-18",31.4926,31.7588,30.9943,31.1991,2094100.0],["2011-07-19",31.3424,31.3902,31.008,31.2674,2667200.0],["2011-07-20",31.281,31.281,30.9807,31.0694,2683600.0],["2011-07-21",31.5199,32.0591,30.578,31.3902,7104300.0],["2011-07-22",31.3902,31.5745,31.281,31.4243,2381200.0],["2011-07-25",31.1786,31.3356,30.9466,30.9807,1758900.0],["2011-07-26",30.9466,30.9534,30.4483,30.462,2181600.0],["2011-07-27",30.3528,30.4893,29.7726,29.8204,3556000.0],["2011-07-28",29.8408,30.3664,29.6019,29.6361,3696600.0],["2011-07-29",29.4313,30.0661,29.2607,29.8681,4294700.0],["2011-08-01",30.0729,30.1207,28.7488,29.1993,3628200.0],["2011-08-02",29.0559,29.288,28.7419,28.7624,3549600.0],["2011-08-03",28.9058,29.015,28.155,28.7966,3900800.0],["2011-08-04",27.8478,28.2983,27.3837,27.5065,5884100.0],["2011-08-05",27.7796,27.9229,26.7489,27.3905,5907200.0],["2011-08-08",26.6056,27.0561,25.923,25.9299,6466900.0],["2011-08-09",26.2029,27.2062,25.6159,27.1516,8780600.0],["2011-08-10",27.1857,27.7113,26.1892,26.2575,8671400.0],["2011-08-11",26.2848,27.9707,26.2302,27.6294,5140500.0],["2011-08-12",27.7796,28.3256,27.6021,27.8956,3816800.0],["2011-08-15",28.1686,28.4075,27.7864,28.3938,3090900.0],["2011-08-16",28.0116,28.5099,27.8069,28.3119,3187100.0],["2011-08-17",28.4007,28.8512,28.2232,28.585,3637800.0],["2011-08-18",27.8615,28.0185,27.2404,27.5338,4317700.0],["2011-08-19",27.1653,27.841,27.1038,27.2881,3375500.0],["2011-08-22",27.8478,27.957,27.1175,27.1926,2768700.0],["2011-08-23",27.2472,28.0321,27.097,28.0321,2303800.0],["2011-08-24",27.9434,28.2369,27.7113,27.9707,3430100.0],["2011-08-25",28.0526,28.1481,27.37,27.4588,2289800.0],["2011-08-26",27.3495,28.1686,26.8035,28.0116,3312300.0],["2011-08-29",28.2915,28.7146,28.271,28.7078,1941400.0],["2011-08-30",28.7419,28.9877,28.3529,28.8034,3162700.0],["2011-08-31",29.0081,29.3767,28.8034,29.0081,2399700.0],["2011-09-01",28.974,29.5269,28.6805,28.7897,2530000.0],["2011-09-02",28.3188,28.7488,28.2368,28.2642,2027500.0],["2011-09-06",27.4929,28.1959,27.3632,28.1345,2249900.0],["2011-09-07",28.6191,29.0901,28.3666,29.0901,2170100.0],["2011-09-08",28.9604,29.1993,28.4553,28.4689,2746000.0],["2011-09-09",28.155,28.2096,27.2472,27.4246,3727200.0],["2011-09-12",27.1858,27.4246,26.824,27.254,3500200.0],["2011-09-13",27.3632,27.8956,27.2062,27.8273,4083800.0],["2011-09-14",27.8615,28.701,27.6567,28.3802,2725300.0],["2011-09-15",28.585,28.66,27.4861,28.2437,4003100.0],["2011-09-16",28.4348,29.6224,28.3324,29.4313,5991000.0],["2011-09-19",29.1105,29.6566,29.0081,29.5064,2988100.0],["2011-09-20",29.6839,30.3391,29.4518,30.032,3745400.0],["2011-09-21",30.0866,30.1275,29.1105,29.1105,3142000.0],["2011-09-22",28.387,28.7624,28.2096,28.4894,3895100.0],["2011-09-23",28.3734,28.8648,28.114,28.4758,4048000.0],["2011-09-26",28.8238,29.6019,28.4007,29.5883,3814600.0],["2011-09-27",30.1412,30.4415,29.9091,30.0729,3734500.0],["2011-09-28",30.1312,30.4056,29.4933,29.5688,3152000.0],["2011-09-29",30.0695,30.481,29.0886,29.5208,3075100.0],["2011-09-30",29.2327,29.363,28.7251,28.7251,3671600.0],["2011-10-03",28.5056,29.0544,27.3533,27.3533,5641600.0],["2011-10-04",26.9967,27.5385,26.4823,27.5042,3800000.0],["2011-10-05",27.5454,27.9226,27.4082,27.7443,2749400.0],["2011-10-06",27.4974,27.6003,26.448,27.4219,5434400.0],["2011-10-07",27.6757,27.9844,27.2573,27.614,5072000.0],["2011-10-10",28.0118,28.3479,27.8472,28.3342,2148800.0],["2011-10-11",28.1627,28.3822,28.053,28.2862,1726800.0],["2011-10-12",28.4096,28.828,28.3136,28.4714,2403400.0],["2011-10-13",28.2793,28.5125,27.9981,28.4782,2061200.0],["2011-10-14",28.7594,28.9789,28.6565,28.8692,1663700.0],["2011-10-17",28.636,28.7114,28.2999,28.341,2208400.0],["2011-10-18",28.3273,29.0818,28.1627,28.8075,2761000.0],["2011-10-19",28.8074,29.2876,28.7114,28.9858,2333000.0],["2011-10-20",29.123,29.4179,28.7663,29.0955,2926200.0],["2011-10-21",29.3493,30.3233,29.3493,30.1792,3779700.0],["2011-10-24",30.1449,30.2821,30.042,30.2135,1952800.0],["2011-10-25",30.3713,30.3713,29.459,29.5139,2841300.0],["2011-10-26",30.3027,30.8308,29.8363,30.2615,4322200.0],["2011-10-27",29.171,30.9749,28.9309,30.8308,3431800.0],["2011-10-28",30.577,31.7088,30.577,31.2012,3660800.0],["2011-10-31",30.3507,30.92,30.3438,30.3644,2599500.0],["2011-11-01",29.4385,29.9117,29.3561,29.5894,3079700.0],["2011-11-02",30.0489,30.2547,29.7403,30.0558,2117000.0],["2011-11-03",30.433,30.6388,30.1518,30.3507,1875200.0],["2011-11-04",30.2341,30.433,29.802,30.0077,1480500.0],["2011-11-07",29.994,30.2958,29.754,30.289,1491500.0],["2011-11-08",30.4193,30.4193,29.9391,30.2752,2625900.0],["2011-11-09",29.7334,29.85,29.2327,29.411,2400000.0],["2011-11-10",29.6305,29.8912,29.3081,29.6305,1787000.0],["2011-11-11",30.0283,30.824,30.0077,30.8034,2650100.0],["2011-11-14",30.577,30.7828,30.3507,30.4193,1953300.0],["2011-11-15",30.2684,30.5084,30.0352,30.4056,1779500.0],["2011-11-16",30.0901,30.1792,29.3905,29.4248,1998800.0],["2011-11-17",29.363,29.6031,28.828,28.972,2096600.0],["2011-11-18",29.1984,29.219,28.7114,28.7251,2254300.0],["2011-11-21",28.2313,28.4302,27.71,27.8815,3422300.0],["2011-11-22",27.7786,28.101,27.6346,27.7992,2699800.0],["2011-11-23",27.5454,28.245,27.3053,28.0187,3623600.0],["2011-11-25",27.9158,28.0118,27.6346,27.6346,900200.0],["2011-11-28",28.4165,28.5742,28.2244,28.5605,2502900.0],["2011-11-29",28.684,28.684,27.9226,28.053,3298800.0],["2011-11-30",28.8074,29.1367,28.5262,29.1229,2649800.0],["2011-12-01",29.1298,29.4522,29.0063,29.0612,1675400.0],["2011-12-02",29.2258,29.2327,28.0735,28.4233,5160300.0],["2011-12-05",28.8623,28.9378,28.0118,28.1284,3838400.0],["2011-12-06",28.245,28.4851,28.0804,28.1421,2740300.0],["2011-12-07",28.1284,28.9309,27.8883,28.6771,5433000.0],["2011-12-08",28.5331,28.6565,28.2519,28.3205,3106000.0],["2011-12-09",28.4302,28.9172,28.3479,28.732,1838700.0],["2011-12-12",28.4645,28.5262,28.0392,28.2176,1642200.0],["2011-12-13",28.3067,28.5674,27.9364,28.101,2079100.0],["2011-12-14",28.0804,28.2381,27.806,27.8335,2289000.0],["2011-12-15",28.149,28.2793,27.9707,28.1421,1486800.0],["2011-12-16",28.3753,28.5537,28.0804,28.0804,2970000.0],["2011-12-19",28.1764,28.2587,27.5866,27.6689,2548600.0],["2011-12-20",28.053,28.2244,27.9501,28.0049,2948000.0],["2011-12-21",27.9364,28.0735,27.7443,27.8746,1976200.0],["2011-12-22",27.9775,28.0941,27.7923,28.0461,1427400.0],["2011-12-23",28.1215,28.1421,27.9775,28.0941,1291300.0],["2011-12-27",28.0804,28.1353,27.8335,28.0324,1395200.0],["2011-12-28",28.0289,28.1806,27.5876,27.6221,1190300.0],["2011-12-29",27.6083,28.0496,27.5876,28.022,1222800.0],["2011-12-30",27.9462,28.222,27.891,28.0014,870100.0],["2012-01-03",28.4288,28.7874,28.4151,28.6012,2079900.0],["2012-01-04",28.5116,28.5943,28.222,28.4082,1645900.0],["2012-01-05",28.222,28.3806,28.0082,28.2013,2438600.0],["2012-01-06",28.1944,28.7736,28.1324,28.6564,2079400.0],["2012-01-09",28.4289,28.5943,28.1944,28.4358,2075500.0],["2012-01-10",28.6978,28.9322,28.5323,28.5461,1991000.0],["2012-01-11",28.5461,28.6909,28.422,28.6702,1581700.0],["2012-01-12",28.684,28.8633,28.5323,28.8633,2239900.0],["2012-01-13",28.6357,28.7185,28.3737,28.4426,2328200.0],["2012-01-17",28.7116,28.9529,28.6633,28.7874,1608600.0],["2012-01-18",28.9253,29.3528,28.8564,29.1597,3310400.0],["2012-01-19",29.1528,29.5114,28.946,29.4493,1945400.0],["2012-01-20",29.4562,29.7252,29.2977,29.4011,2761900.0],["2012-01-23",29.4838,29.4838,28.9184,28.9598,2381500.0],["2012-01-24",28.8012,29.0839,28.6978,28.8564,2631700.0],["2012-01-25",28.7529,29.0632,28.5116,29.0149,2143200.0],["2012-01-26",29.0494,29.0908,28.4771,29.0425,2221100.0],["2012-01-27",28.9943,29.3459,28.9598,29.1942,1503000.0],["2012-01-30",28.9115,29.4562,28.8426,29.3735,2105400.0],["2012-01-31",29.9182,30.6767,29.5114,29.67,4163000.0],["2012-02-01",29.8079,30.1182,29.7045,29.7045,3040500.0],["2012-02-02",30.3526,30.3526,29.0218,29.1115,4564700.0],["2012-02-03",29.3459,29.5252,28.222,28.9943,8352500.0],["2012-02-06",28.946,29.1115,28.6978,28.8219,3537800.0],["2012-02-07",28.8288,29.2839,28.7598,29.2425,2581000.0],["2012-02-08",29.2011,29.4149,29.1115,29.3114,2206300.0],["2012-02-09",29.3873,29.3873,29.0149,29.0494,2216000.0],["2012-02-10",28.8908,28.9529,28.7116,28.877,2121400.0],["2012-02-13",29.0632,29.2356,28.9529,29.2149,2455800.0],["2012-02-14",29.0839,29.3252,28.8426,29.0012,2340700.0],["2012-02-15",29.3114,29.3114,28.5323,28.615,1981200.0],["2012-02-16",28.615,28.8426,28.5943,28.8219,1643200.0],["2012-02-17",28.8632,28.946,28.422,28.6288,2759600.0],["2012-02-21",28.7391,28.7874,28.3737,28.4771,1302300.0],["2012-02-22",28.3737,28.5943,28.2289,28.3254,1278800.0],["2012-02-23",28.353,28.6702,28.2909,28.6426,1700500.0],["2012-02-24",28.6495,29.0494,28.5461,28.9943,2311500.0],["2012-02-27",28.7874,29.0425,28.6909,28.8426,1496900.0],["2012-02-28",28.9253,29.0494,28.8081,29.0287,1368400.0],["2012-02-29",29.0218,29.077,28.615,28.6495,2322000.0],["2012-03-01",28.6495,28.8495,28.5254,28.6771,1820000.0],["2012-03-02",28.615,28.7529,28.2496,28.2978,1679100.0],["2012-03-05",28.1875,28.5736,28.1461,28.553,2087300.0],["2012-03-06",28.2565,28.5461,28.091,28.5461,4319200.0],["2012-03-07",28.5392,28.5599,28.1806,28.3047,2584600.0],["2012-03-08",28.3599,28.8219,28.353,28.7874,2404800.0],["2012-03-09",28.7943,29.3045,28.7943,29.1115,2400800.0],["2012-03-12",29.0287,29.146,28.7874,28.8288,1943800.0],["2012-03-13",28.877,28.9598,28.6081,28.8426,2153000.0],["2012-03-14",28.7322,28.9529,28.5875,28.6633,2078000.0],["2012-03-15",28.6909,28.7805,28.5116,28.7529,1231800.0],["2012-03-16",28.7874,28.9253,28.6081,28.6771,2149900.0],["2012-03-19",28.615,28.7322,28.4082,28.4288,1446000.0],["2012-03-20",28.291,28.3944,28.1186,28.1462,2077800.0],["2012-03-21",28.0979,28.6219,27.96,28.553,3904600.0],["2012-03-22",28.3392,28.6702,28.2909,28.6357,1897100.0],["2012-03-23",28.5874,29.3666,28.5668,29.0839,4906700.0],["2012-03-26",29.3046,29.8975,29.2149,29.8424,2683700.0],["2012-03-27",29.9044,29.9182,29.7045,29.8631,2825500.0],["2012-03-28",29.8873,30.012,29.5755,29.7418,2269800.0],["2012-03-29",29.5616,29.8873,29.5547,29.8665,1678600.0],["2012-03-30",29.915,30.0051,29.7279,29.8734,2030000.0],["2012-04-02",29.8527,30.0051,29.6309,29.6309,2111500.0],["2012-04-03",29.6586,29.7834,29.0419,29.2567,2861800.0],["2012-04-04",29.0696,29.4507,29.0696,29.3676,2845400.0],["2012-04-05",28.9449,29.4369,28.7647,28.9449,3719700.0],["2012-04-09",28.5638,29.1389,28.5638,28.8479,2867900.0],["2012-04-10",28.6538,28.8132,28.4044,28.4044,2666300.0],["2012-04-11",28.6331,28.7509,28.3974,28.5915,1957900.0],["2012-04-12",29.2359,29.3676,28.5707,28.6192,4570400.0],["2012-04-13",28.4737,28.6469,28.0579,28.0856,3105900.0],["2012-04-16",28.1757,28.3559,28.0232,28.1203,2775200.0],["2012-04-17",28.2104,28.9795,28.2104,28.8964,3058800.0],["2012-04-18",28.7301,28.7439,28.4806,28.5291,2107000.0],["2012-04-19",28.5291,28.7509,28.3074,28.5291,2842300.0],["2012-04-20",28.5776,28.8409,28.4806,28.7924,2881000.0],["2012-04-23",28.543,28.8063,28.342,28.6885,2278700.0],["2012-04-24",28.6885,28.8132,28.543,28.5776,2078700.0],["2012-04-25",28.6885,28.9033,28.5915,28.834,1387900.0],["2012-04-26",28.6885,29.1874,28.4667,29.0419,1988700.0],["2012-04-27",29.0973,29.423,28.9449,29.3191,2563500.0],["2012-04-30",29.2013,29.4438,29.0973,29.2914,2331400.0],["2012-05-01",29.2013,29.5616,29.1251,29.4161,1848500.0],["2012-05-02",29.3399,29.43,29.1389,29.3953,2123100.0],["2012-05-03",29.5963,30.0259,29.5547,30.0259,3828700.0],["2012-05-04",29.9081,30.1576,29.5893,29.5893,3644700.0],["2012-05-07",29.5408,29.8734,29.52,29.7002,2345600.0],["2012-05-08",29.6101,29.8527,29.3676,29.8111,2946100.0],["2012-05-09",29.527,29.6101,29.1805,29.2636,2876700.0],["2012-05-10",29.3815,29.527,29.2013,29.2706,2717300.0],["2012-05-11",29.1736,29.5824,29.1043,29.4438,2025700.0],["2012-05-14",29.2429,29.6794,29.1043,29.6309,2030000.0],["2012-05-15",29.5478,29.6725,29.1597,29.2636,2391400.0],["2012-05-16",29.3884,29.4092,29.132,29.1874,1355800.0],["2012-05-17",29.1874,29.2636,28.7647,28.7647,1417300.0],["2012-05-18",28.9102,28.9795,28.3143,28.3836,2096200.0],["2012-05-21",28.4598,28.7023,28.3282,28.6538,1700200.0],["2012-05-22",28.737,28.8756,28.4667,28.5845,1587800.0],["2012-05-23",28.4945,28.6261,28.1411,28.4113,2268500.0],["2012-05-24",28.4667,28.7994,28.446,28.737,1502400.0],["2012-05-25",28.7786,29.0835,28.7578,28.8756,1270800.0],["2012-05-29",29.1043,29.2914,28.8548,28.8964,2287400.0],["2012-05-30",28.737,28.7924,28.4321,28.5222,2323100.0],["2012-05-31",28.4667,28.8825,28.439,28.6746,2305400.0],["2012-06-01",28.4044,28.6123,27.9332,28.0856,2585800.0],["2012-06-04",28.0856,28.2866,27.8777,28.0925,2050100.0],["2012-06-05",27.9955,28.4875,27.9054,28.439,2401600.0],["2012-06-06",28.5014,28.7647,28.4182,28.7439,1665900.0],["2012-06-07",29.0211,29.0904,28.8409,28.9102,1785600.0],["2012-06-08",28.7994,29.0973,28.7301,29.035,1349300.0],["2012-06-11",29.1666,29.2221,28.7023,28.7439,1488400.0],["2012-06-12",28.7439,29.0211,28.6677,28.9587,1804200.0],["2012-06-13",28.9172,29.0696,28.6885,28.7855,1470400.0],["2012-06-14",28.8756,29.0627,28.8271,28.9795,1421800.0],["2012-06-15",29.0904,29.5408,29.0558,29.43,2313500.0],["2012-06-18",29.3191,29.6032,29.2844,29.4992,1262800.0],["2012-06-19",29.4993,29.7903,29.4854,29.527,1784200.0],["2012-06-20",29.527,29.5824,29.1043,29.2359,1951200.0],["2012-06-21",29.3606,29.4022,28.7786,28.7855,1918100.0],["2012-06-22",28.8617,28.9726,28.5707,28.8825,1932700.0],["2012-06-25",28.5707,28.64,28.1826,28.1826,2969200.0],["2012-06-26",28.2935,28.4182,28.1826,28.1826,2020000.0],["2012-06-27",28.3485,28.4322,28.1115,28.1115,2890400.0],["2012-06-28",28.0209,28.6761,28.0139,28.5507,3162500.0],["2012-06-29",29.0246,29.2756,28.6901,29.2756,3293800.0],["2012-07-02",29.2756,29.652,29.2338,29.5544,3203400.0],["2012-07-03",29.5753,29.896,29.5196,29.896,1151300.0],["2012-07-05",29.7914,29.9099,29.6171,29.6729,1543700.0],["2012-07-06",29.5335,29.6171,29.0944,29.1153,2320900.0],["2012-07-09",29.1013,29.7008,29.0874,29.6799,2759700.0],["2012-07-10",29.7496,29.9587,29.5753,29.7496,3168700.0],["2012-07-11",29.6799,29.8541,29.4359,29.5126,2364500.0],["2012-07-12",29.3801,29.5474,29.1013,29.2825,2476000.0],["2012-07-13",29.3453,29.7356,29.2616,29.6311,1715600.0],["2012-07-16",29.6311,29.7426,29.3732,29.4777,1717400.0],["2012-07-17",29.5753,29.875,29.3941,29.7914,2404900.0],["2012-07-18",29.652,30.0841,29.5892,30.0144,2804700.0],["2012-07-19",30.112,30.5372,30.0354,30.3211,3698700.0],["2012-07-20",30.0981,30.1539,29.8611,30.0423,6609900.0],["2012-07-23",29.6799,29.7287,29.408,29.6102,1846100.0],["2012-07-24",29.7217,29.7496,29.1641,29.3871,2941000.0],["2012-07-25",29.4986,29.5474,29.0734,29.3662,1580900.0],["2012-07-26",29.6729,29.8332,29.0107,29.3244,2564400.0],["2012-07-27",29.3314,29.645,29.2826,29.5126,3399400.0],["2012-07-30",29.5544,30.2933,29.4847,30.1887,2866600.0],["2012-07-31",29.5056,30.5512,29.3453,30.0354,4382100.0],["2012-08-01",30.2096,30.2375,29.5753,29.645,2733500.0],["2012-08-02",29.3104,29.3871,28.4113,28.5019,4869100.0],["2012-08-03",28.8504,28.8922,27.2333,27.3518,8225200.0],["2012-08-06",27.3936,27.4005,27.0799,27.2681,3539900.0],["2012-08-07",27.2333,27.6933,27.2123,27.6445,4397100.0],["2012-08-08",27.5678,27.8885,27.3169,27.7073,3742700.0],["2012-08-09",27.7003,28.2649,27.5678,28.0209,4174800.0],["2012-08-10",28.0,28.0836,27.8745,28.0697,1573500.0],["2012-08-13",27.9582,27.9582,27.7491,27.8676,1616300.0],["2012-08-14",27.9791,27.9861,27.6654,27.7212,2309900.0],["2012-08-15",27.7351,27.8676,27.6027,27.7491,1316500.0],["2012-08-16",27.6863,27.8327,27.4215,27.7909,2451800.0],["2012-08-17",27.8536,27.8536,27.5678,27.6724,1881700.0],["2012-08-20",27.6097,27.9233,27.6027,27.9233,1992500.0],["2012-08-21",27.9303,27.9791,27.7282,27.7839,2530700.0],["2012-08-22",27.6306,27.7421,27.519,27.6166,2393500.0],["2012-08-23",27.5678,27.6933,27.4145,27.5678,3257900.0],["2012-08-24",27.5748,27.763,27.3866,27.6863,2123400.0],["2012-08-27",27.6933,27.9024,27.5539,27.7351,2049000.0],["2012-08-28",27.6515,27.7491,27.4981,27.5957,1717600.0],["2012-08-29",27.6585,27.9373,27.6097,27.9024,2005300.0],["2012-08-30",27.7909,27.8397,27.5469,27.5818,1970600.0],["2012-08-31",27.7003,27.8048,27.4703,27.5678,2036900.0],["2012-09-04",27.6027,27.7979,27.519,27.6654,1984200.0],["2012-09-05",27.2054,27.4981,27.1008,27.1705,3227700.0],["2012-09-06",27.296,27.4703,27.1566,27.3169,3538800.0],["2012-09-07",27.4563,27.4772,26.6826,26.7035,5912400.0],["2012-09-10",26.7662,26.8359,26.6338,26.6617,2867000.0],["2012-09-11",26.6965,26.7453,26.5641,26.5641,3176000.0],["2012-09-12",26.6686,26.6965,26.2435,26.3132,3547600.0],["2012-09-13",26.1947,26.5223,25.9925,26.3411,6772400.0],["2012-09-14",26.3271,26.7453,26.3201,26.7453,7973800.0],["2012-09-17",26.6478,26.7872,26.5571,26.6478,2856900.0],["2012-09-18",26.592,27.0032,26.4526,26.9057,2780100.0],["2012-09-19",26.8638,26.9196,26.6059,26.6826,3164600.0],["2012-09-20",26.0971,26.8917,25.7277,26.8708,5813700.0],["2012-09-21",26.9475,27.0869,26.815,26.9126,2836200.0],["2012-09-24",26.8987,27.1566,26.815,27.1148,2070900.0],["2012-09-25",27.1287,27.2263,26.9057,27.2193,4829100.0],["2012-09-26",27.2193,27.6236,27.1845,27.3099,5227100.0],["2012-09-27",27.4067,27.9397,27.1683,27.7924,5902800.0],["2012-09-28",27.6872,27.7503,27.2524,27.3296,4259500.0],["2012-10-01",27.4067,27.7994,27.3717,27.7013,2817800.0],["2012-10-02",27.7503,27.8555,27.54,27.7994,2414100.0],["2012-10-03",27.8976,28.0449,27.6872,27.9397,2476000.0],["2012-10-04",28.0379,28.5148,27.8696,28.5078,3553100.0],["2012-10-05",28.5709,28.5779,28.2693,28.4166,2157800.0],["2012-10-08",28.3465,28.7392,28.2903,28.648,2384100.0],["2012-10-09",28.8163,28.9215,28.4446,28.7953,4066200.0],["2012-10-10",28.8374,28.8374,28.4236,28.6129,2394700.0],["2012-10-11",28.7041,28.8233,28.6059,28.6901,2211300.0],["2012-10-12",28.7953,28.9075,28.627,28.6761,3113700.0],["2012-10-15",28.8023,29.181,28.7813,29.181,2507400.0],["2012-10-16",29.3072,29.4966,29.2371,29.4896,1851600.0],["2012-10-17",29.5246,29.5457,29.1179,29.195,2464800.0],["2012-10-18",29.202,29.3914,29.0898,29.2722,1957600.0],["2012-10-19",29.1249,29.1249,28.8023,28.9356,3876600.0],["2012-10-22",28.9426,29.153,28.8935,29.153,3092500.0],["2012-10-23",28.9215,28.9426,28.4867,28.5709,2018200.0],["2012-10-24",28.6761,28.8233,28.5148,28.5288,1992400.0],["2012-10-25",28.8163,28.8935,28.3675,28.6761,3475100.0],["2012-10-26",28.7322,28.7883,28.3114,28.3535,2495100.0],["2012-10-31",28.5358,28.9426,28.4096,28.8444,3214900.0],["2012-11-01",28.7672,29.0688,28.7392,28.9636,4331800.0],["2012-11-02",29.167,29.2301,28.8093,28.8233,2566200.0],["2012-11-05",28.7041,28.8163,28.2553,28.3885,3005500.0],["2012-11-06",28.4096,28.5779,28.2904,28.4026,2304100.0],["2012-11-07",28.115,28.7041,28.115,28.5498,4034700.0],["2012-11-08",28.5919,28.6059,28.087,28.094,2406600.0],["2012-11-09",28.087,28.2483,27.9257,28.0519,1816900.0],["2012-11-12",27.9958,28.0659,27.8485,27.9818,1553100.0],["2012-11-13",27.8696,28.1571,27.7924,27.9187,1627000.0],["2012-11-14",27.9327,27.9607,27.4768,27.554,2024800.0],["2012-11-15",27.5961,27.7574,27.4137,27.6031,1997600.0],["2012-11-16",27.582,27.8485,27.4769,27.6101,4020100.0],["2012-11-19",27.8275,27.9607,27.7293,27.7924,4102000.0],["2012-11-20",27.5259,27.6592,27.1823,27.568,3941600.0],["2012-11-21",27.533,27.8626,27.4839,27.7924,1676700.0],["2012-11-23",27.8906,28.0449,27.7784,28.0449,677200.0],["2012-11-26",27.9537,28.0168,27.8135,27.8415,2655200.0],["2012-11-27",27.7574,27.9257,27.6241,27.7293,2390100.0],["2012-11-28",27.6662,27.9748,27.4628,27.9678,1538900.0],["2012-11-29",28.0239,28.3535,27.9748,28.2623,2356800.0],["2012-11-30",28.2623,28.4236,28.2132,28.3675,1875500.0],["2012-12-03",28.4797,28.6761,28.3605,28.4026,1370500.0],["2012-12-04",28.2904,28.4727,28.2904,28.3324,1772800.0],["2012-12-05",28.3956,28.4937,28.2062,28.3254,1731900.0],["2012-12-06",28.3465,28.4446,28.2132,28.3605,1777200.0],["2012-12-07",28.3885,28.6901,28.2974,28.6831,1621100.0],["2012-12-10",28.62,29.0407,28.62,28.9636,2036000.0],["2012-12-11",29.0267,29.4545,28.9426,29.4545,2322000.0],["2012-12-12",29.4545,29.721,29.3493,29.3704,2735800.0],["2012-12-13",29.3563,29.4615,29.2651,29.3914,1716800.0],["2012-12-14",29.3353,29.7491,29.3353,29.6789,2652800.0],["2012-12-17",29.6789,29.7631,29.5387,29.6789,1618400.0],["2012-12-18",29.7841,29.9735,29.4335,29.9104,3460800.0],["2012-12-19",29.9103,29.9103,29.4545,29.4615,2339600.0],["2012-12-20",29.4615,29.6719,29.3633,29.6719,1901600.0],["2012-12-21",29.6579,29.6649,29.2722,29.4755,3778900.0],["2012-12-24",29.4054,29.5457,29.153,29.2932,533600.0],["2012-12-26",29.3142,29.3704,29.0828,29.2161,1175800.0],["2012-12-27",29.2091,29.2511,28.6691,28.9987,1820800.0],["2012-12-28",28.9951,29.1575,28.741,28.748,1288200.0],["2012-12-31",28.7127,29.0799,28.5857,29.0728,1941900.0],["2013-01-02",29.3058,29.4681,28.9881,29.4328,2756400.0],["2013-01-03",29.3834,29.5176,29.2422,29.5035,1760800.0],["2013-01-04",29.687,30.0894,29.687,29.9694,2363300.0],["2013-01-07",29.9694,30.04,29.6517,29.9553,2209000.0],["2013-01-08",29.8988,30.1742,29.8212,29.9553,1968200.0],["2013-01-09",29.9765,30.2518,29.9059,30.1035,1372600.0],["2013-01-10",30.1741,30.3789,30.1247,30.3506,1648100.0],["2013-01-11",30.4001,30.4424,30.2306,30.4001,2362700.0],["2013-01-14",30.3789,30.5836,30.3295,30.4918,1299100.0],["2013-01-15",30.4354,30.7954,30.3648,30.7036,1926500.0],["2013-01-16",30.6048,31.0849,30.5695,30.8731,2719700.0],["2013-01-17",30.9507,31.4449,30.9084,31.1767,3146700.0],["2013-01-18",31.2331,31.5155,31.0849,31.5155,3904400.0],["2013-01-22",31.4873,31.5438,31.219,31.4661,2186500.0],["2013-01-23",31.4096,31.9321,31.3602,31.812,3470500.0],["2013-01-24",31.8473,31.8473,31.5085,31.5791,4091200.0],["2013-01-25",31.6426,31.7767,31.5014,31.6991,2184100.0],["2013-01-28",31.7062,31.7062,31.4379,31.5155,2689100.0],["2013-01-29",31.5085,31.805,31.459,31.7556,2244900.0],["2013-01-30",31.692,31.7485,31.4943,31.5438,1769600.0],["2013-01-31",31.5296,31.5508,30.7813,30.9296,5326100.0],["2013-02-01",31.1555,31.2755,30.859,30.979,4279300.0],["2013-02-04",30.979,31.0355,30.7248,30.8237,3145300.0],["2013-02-05",31.6355,32.4404,31.1484,31.5438,3930800.0],["2013-02-06",31.5579,31.5791,31.1272,31.2049,3369000.0],["2013-02-07",31.2614,31.6497,31.2543,31.6214,4027700.0],["2013-02-08",31.6991,31.8968,31.6285,31.8968,1877900.0],["2013-02-11",31.8685,32.038,31.7838,31.925,1616800.0],["2013-02-12",31.9815,32.2498,31.8756,32.1509,2351500.0],["2013-02-13",32.278,32.4404,31.9603,32.0803,2776800.0],["2013-02-14",32.984,33.0052,32.1933,32.4757,4641600.0],["2013-02-15",32.511,32.9699,32.4827,32.9699,5181100.0],["2013-02-19",32.864,33.0899,32.7157,32.8004,2971500.0],["2013-02-20",32.8287,32.9205,32.4757,32.5251,1842800.0],["2013-02-21",32.5533,32.6734,31.9815,32.1086,2767200.0],["2013-02-22",32.1509,32.2286,31.9956,32.165,2078400.0],["2013-02-25",32.2921,32.5745,31.925,31.925,2378800.0],["2013-02-26",32.0803,32.3062,31.9815,32.2568,2048600.0],["2013-02-27",32.2851,32.7369,32.1862,32.6592,1899200.0],["2013-02-28",32.6239,32.8287,32.5957,32.6239,1786100.0],["2013-03-01",32.5957,32.8357,32.3839,32.8357,1425400.0],["2013-03-04",32.7298,32.8075,32.4615,32.6522,1906700.0],["2013-03-05",32.7157,32.8357,32.6451,32.6734,1988800.0],["2013-03-06",32.7228,32.8357,32.518,32.5604,1814900.0],["2013-03-07",32.6451,32.8075,32.3698,32.398,2677800.0],["2013-03-08",32.4757,32.6875,32.4192,32.6734,1903700.0],["2013-03-11",32.6592,33.097,32.6522,33.0264,1718400.0],["2013-03-12",33.0405,33.344,32.8569,33.0616,1912900.0],["2013-03-13",33.0475,33.1958,32.9699,33.0687,2453600.0],["2013-03-14",33.0899,33.2523,32.9981,33.2452,2555700.0],["2013-03-15",33.1111,33.1817,32.8075,32.8852,2481700.0],["2013-03-18",32.6945,32.7722,32.4474,32.5675,2374200.0],["2013-03-19",30.3153,30.7884,29.8776,29.8988,18457600.0],["2013-03-20",29.8847,30.0541,29.2422,29.7505,7252100.0],["2013-03-21",29.6446,29.9482,29.5246,29.6305,8533200.0],["2013-03-22",29.6305,29.9059,29.447,29.7153,7759800.0],["2013-03-25",29.7152,29.8635,29.5176,29.687,6005900.0],["2013-03-26",29.8776,29.8988,29.5882,29.7788,5047100.0],["2013-03-27",29.6402,29.8676,29.5194,29.6402,6042600.0],["2013-03-28",29.6686,29.7042,29.5265,29.5763,6387700.0],["2013-04-01",29.626,29.8889,29.5976,29.7397,3285600.0],["2013-04-02",29.8747,29.96,29.7255,29.8818,4994200.0],["2013-04-03",29.9671,30.2442,29.9245,30.1163,6604100.0],["2013-04-04",30.2087,30.3508,30.0595,30.2229,4477900.0],["2013-04-05",30.0382,30.2016,29.9102,30.1661,5293800.0],["2013-04-08",30.1519,30.4574,30.0382,30.3935,3167300.0],["2013-04-09",30.4716,30.5711,30.3366,30.4716,2796800.0],["2013-04-10",30.564,30.7701,30.4361,30.5214,3227900.0],["2013-04-11",30.6138,31.0615,30.5498,30.9122,2701300.0],["2013-04-12",30.8128,30.8909,30.6919,30.7488,1587700.0],["2013-04-15",30.8554,30.9975,30.5498,30.564,3087800.0],["2013-04-16",30.6848,30.7417,30.3295,30.6422,2857600.0],["2013-04-17",30.5569,30.6067,30.1874,30.2656,1958800.0],["2013-04-18",30.2585,30.429,30.1305,30.3437,2052900.0],["2013-04-19",30.429,30.6138,30.2016,30.6067,3347100.0],["2013-04-22",30.6635,30.9904,30.4077,30.827,2187200.0],["2013-04-23",30.962,31.3102,30.8767,31.1254,2494800.0],["2013-04-24",31.2107,31.5731,31.2107,31.5447,2942500.0],["2013-04-25",32.3761,32.6319,31.3599,31.4239,7001700.0],["2013-04-26",31.4168,31.4594,30.9407,31.2533,3721700.0],["2013-04-29",31.2818,31.431,31.1467,31.2675,1981800.0],["2013-04-30",31.3244,31.5234,30.9975,31.4239,3740900.0],["2013-05-01",31.4239,31.8787,31.1965,31.2249,4496200.0],["2013-05-02",31.6229,32.8594,31.6229,32.8025,5095900.0],["2013-05-03",32.9659,33.2715,32.8522,32.9659,2763900.0],["2013-05-06",32.7243,32.9304,32.6177,32.6604,2824800.0],["2013-05-07",32.6675,33.0228,32.6391,33.0086,2258200.0],["2013-05-08",32.9517,33.1578,32.7172,32.9517,4293200.0],["2013-05-09",32.9873,33.0157,32.6462,32.7101,2176400.0],["2013-05-10",32.7101,33.0015,32.7101,32.9446,1707600.0],["2013-05-13",33.0157,33.0157,32.7812,32.8025,1257900.0],["2013-05-14",32.7599,33.0868,32.7599,32.8736,2676600.0],["2013-05-15",32.9162,33.435,32.8949,33.236,2388600.0],["2013-05-16",33.307,33.5771,33.2786,33.3994,5242400.0],["2013-05-17",33.4207,33.9608,33.4207,33.9608,5085200.0],["2013-05-20",33.8969,34.3943,33.8827,34.1243,2409300.0],["2013-05-21",34.174,34.3232,33.9253,34.0816,3428500.0],["2013-05-22",34.1101,34.2664,33.7263,33.8187,3866200.0],["2013-05-23",33.6197,33.7689,33.3568,33.5202,2660300.0],["2013-05-24",33.4705,33.6623,33.1152,33.5202,1744800.0],["2013-05-28",33.7334,34.0106,33.5274,33.5984,1513200.0],["2013-05-29",33.435,33.5416,33.101,33.4634,1972200.0],["2013-05-30",33.4705,33.9892,33.4207,33.8755,1707200.0],["2013-05-31",33.7689,34.0106,33.371,33.371,3253200.0],["2013-06-03",33.4492,33.5842,33.2644,33.5629,1812400.0],["2013-06-04",33.4989,33.7476,32.8025,33.037,3008900.0],["2013-06-05",32.9517,33.2005,32.6604,32.703,2436500.0],["2013-06-06",32.8736,32.9304,32.3974,32.7812,2294100.0],["2013-06-07",33.0299,33.3284,32.9731,33.3284,2444600.0],["2013-06-10",33.3923,33.5344,33.0725,33.2857,1945600.0],["2013-06-11",33.0228,33.6979,33.0015,33.3923,3169500.0],["2013-06-12",33.5771,33.7974,33.4918,33.5131,2822800.0],["2013-06-13",33.4918,34.0745,33.2928,34.039,2224100.0],["2013-06-14",33.975,34.373,33.8898,33.9893,1866300.0],["2013-06-17",34.174,34.4156,34.0745,34.2877,2221900.0],["2013-06-18",34.373,34.6715,34.2593,34.6501,2490200.0],["2013-06-19",34.6857,34.8136,34.238,34.373,3433500.0],["2013-06-20",34.1243,34.1669,33.3355,33.4492,3393500.0],["2013-06-21",33.9537,34.3801,33.5487,33.5629,4281800.0],["2013-06-24",33.4208,33.4989,32.9873,33.101,2769800.0],["2013-06-25",33.371,33.3994,32.9162,33.1436,2564000.0],["2013-06-26",33.4136,34.2024,33.1862,34.0603,3187800.0],["2013-06-27",34.1618,34.4336,34.0832,34.1261,1900700.0],["2013-06-28",34.119,34.2834,33.7542,33.7542,6540100.0],["2013-07-01",33.9974,34.2548,33.6827,34.0331,1974500.0],["2013-07-02",34.026,34.0975,33.3681,33.6255,2376900.0],["2013-07-03",33.4968,33.9187,33.2679,33.8257,950600.0],["2013-07-05",34.0474,34.169,33.6541,34.026,879100.0],["2013-07-08",34.1976,34.2548,33.9545,33.9974,2005000.0],["2013-07-09",34.1476,34.4551,34.1118,34.3335,1987500.0],["2013-07-10",34.3478,34.9914,34.3335,34.8913,2391600.0],["2013-07-11",35.0486,35.4562,34.8412,35.4276,2235900.0],["2013-07-12",35.4634,35.492,35.1988,35.4777,1863700.0],["2013-07-15",35.4634,35.7494,35.4491,35.5707,1228600.0],["2013-07-16",35.5421,35.6064,35.1845,35.1988,1635900.0],["2013-07-17",35.3919,35.5635,35.1916,35.4348,1474600.0],["2013-07-18",35.4991,35.8782,35.4991,35.871,2153700.0],["2013-07-19",35.871,36.1356,35.5707,36.1285,4001200.0],["2013-07-22",36.0927,36.1785,35.8281,36.1285,1289600.0],["2013-07-23",36.1642,36.2143,35.8639,35.8853,1249300.0],["2013-07-24",35.9783,36.057,35.5564,35.6565,1153600.0],["2013-07-25",35.5206,35.6493,35.2775,35.5206,1630700.0],["2013-07-26",35.5564,36.5361,35.5278,36.5146,2196700.0],["2013-07-29",36.3144,36.3216,35.7924,36.1714,1560000.0],["2013-07-30",36.3072,36.3072,35.9282,35.9354,1692300.0],["2013-07-31",36.0427,36.3001,35.6708,35.821,3140700.0],["2013-08-01",36.2786,36.7077,35.9783,36.5361,2509700.0],["2013-08-02",36.5361,36.6863,36.4145,36.5504,1952800.0],["2013-08-05",36.4717,36.8937,36.4002,36.8579,1745400.0],["2013-08-06",36.7721,36.8579,36.3716,36.7864,2076700.0],["2013-08-07",36.7649,36.7649,36.5504,36.5718,1369200.0],["2013-08-08",36.6934,36.8722,36.5003,36.8436,1513800.0],["2013-08-09",36.7721,37.0295,36.6505,36.8794,1879600.0],["2013-08-12",36.7077,36.9366,36.6362,36.9008,1651200.0],["2013-08-13",37.0367,37.3657,36.9509,37.3227,3163700.0],["2013-08-14",37.3228,37.5373,37.2727,37.3514,2401700.0],["2013-08-15",37.1082,37.1368,36.5933,36.8222,2302200.0],["2013-08-16",36.6577,36.8579,36.6148,36.7006,2514900.0],["2013-08-19",36.5432,36.8222,36.5075,36.5647,1421200.0],["2013-08-20",36.529,36.6505,36.3716,36.5218,1264800.0],["2013-08-21",36.5218,36.5575,35.8925,35.9568,2230700.0],["2013-08-22",35.9425,36.3144,35.7709,36.1857,1311200.0],["2013-08-23",36.2429,36.6863,36.0498,36.6434,1730400.0],["2013-08-26",36.6434,36.7578,36.4431,36.4503,1156600.0],["2013-08-27",36.1642,36.2286,35.6565,35.7781,1670500.0],["2013-08-28",35.8067,35.9568,35.6708,35.7709,1402900.0],["2013-08-29",35.7566,36.1499,35.6851,35.9568,1242800.0],["2013-08-30",36.0641,36.0641,35.7995,35.9568,1196400.0],["2013-09-03",36.343,36.5075,35.7709,35.9139,1781200.0],["2013-09-04",35.9139,36.25,35.871,35.9282,1867700.0],["2013-09-05",35.8782,36.3144,35.8496,35.8782,1970900.0],["2013-09-06",35.9068,36.2357,35.5063,36.0355,1502400.0],["2013-09-09",36.1785,36.529,36.0641,36.3287,1165200.0],["2013-09-10",36.4789,36.7935,36.4789,36.5647,1379700.0],["2013-09-11",36.6505,37.38,36.5719,37.3299,2119300.0],["2013-09-12",37.3656,37.902,37.3227,37.7947,2928900.0],["2013-09-13",37.7375,38.1022,37.6159,37.9163,1856000.0],["2013-09-16",38.2453,38.3239,38.0307,38.0808,1498800.0],["2013-09-17",38.0808,38.4455,37.9664,38.3096,1570500.0],["2013-09-18",38.3311,38.4169,37.6374,38.1308,2363700.0],["2013-09-19",38.0665,38.5599,38.0093,38.2238,2336100.0],["2013-09-20",38.2024,38.467,37.9735,38.2167,2631100.0],["2013-09-23",38.1094,38.2524,37.7804,38.0808,1677500.0],["2013-09-24",38.1022,38.1523,37.4586,37.4729,2239400.0],["2013-09-25",37.6159,37.8734,37.4658,37.4729,1946900.0],["2013-09-26",37.6374,37.7733,37.1869,37.4157,1534400.0],["2013-09-27",37.3891,37.6408,37.1445,37.6049,1335000.0],["2013-09-30",37.4035,37.5689,37.2524,37.5114,1861500.0],["2013-10-01",37.6121,38.2594,37.4394,38.1803,2143600.0],["2013-10-02",37.9933,38.3602,37.871,38.2738,3181500.0],["2013-10-03",38.0652,38.5615,37.9214,38.4824,3854500.0],["2013-10-04",38.4393,38.8133,38.2594,38.7342,3097800.0],["2013-10-07",38.5831,38.9356,38.504,38.7414,2020200.0],["2013-10-08",38.9716,39.0579,38.0868,38.2666,3934300.0],["2013-10-09",38.2738,38.4393,38.0652,38.0868,2570900.0],["2013-10-10",38.4033,39.5398,38.3601,39.3456,2612300.0],["2013-10-11",39.3672,39.4822,39.137,39.324,1592900.0],["2013-10-14",39.1586,39.4751,39.0075,39.4751,1006600.0],["2013-10-15",39.3744,39.6045,39.1945,39.2593,1342900.0],["2013-10-16",39.5542,39.9642,39.3887,39.9498,1636300.0],["2013-10-17",39.7268,40.7266,39.7268,40.7051,1695600.0],["2013-10-18",40.7554,40.8417,40.0937,40.2231,3912000.0],["2013-10-21",40.367,40.403,39.8491,39.9786,1842300.0],["2013-10-22",40.1728,40.3238,39.4391,39.5038,3828200.0],["2013-10-23",39.4966,39.7124,39.0866,39.4247,3283800.0],["2013-10-24",40.1584,40.3382,39.4895,39.5758,5545200.0],["2013-10-25",39.5686,39.6621,39.4319,39.5254,2747300.0],["2013-10-28",40.3886,40.741,39.8419,39.957,5461000.0],["2013-10-29",40.2663,40.5324,40.1152,40.3886,4523200.0],["2013-10-30",40.3886,40.4605,39.8419,40.0505,3299200.0],["2013-10-31",41.0,42.5105,40.2807,42.194,6708500.0],["2013-11-01",41.9638,44.0066,41.8775,43.3377,6458900.0],["2013-11-04",43.4024,44.5029,43.3952,44.4526,5468800.0],["2013-11-05",44.3231,44.4166,43.1794,43.5607,6926400.0],["2013-11-06",44.2152,44.5389,43.7765,44.057,5952700.0],["2013-11-07",44.1073,44.3519,43.611,43.7477,3988800.0],["2013-11-08",43.7477,44.8122,43.6757,44.8122,3222700.0],["2013-11-11",44.7043,45.3014,44.6756,45.287,3044500.0],["2013-11-12",45.0568,45.4164,45.0568,45.3157,3249700.0],["2013-11-13",45.0856,46.0063,45.0065,45.9847,3274100.0],["2013-11-14",45.9631,46.445,45.6035,46.4019,2939400.0],["2013-11-15",46.3084,46.6537,46.1286,46.6393,3350500.0],["2013-11-18",46.6465,46.8766,46.4091,46.5601,2658300.0],["2013-11-19",46.4451,46.7544,46.3084,46.7112,2670100.0],["2013-11-20",46.7544,46.9414,46.5673,46.5961,2605800.0],["2013-11-21",46.6824,47.0277,46.4882,47.0061,2453000.0],["2013-11-22",46.9845,47.078,46.5601,46.7687,3281600.0],["2013-11-25",47.078,47.078,46.7615,46.8335,2028800.0],["2013-11-26",46.8551,47.0349,46.6321,46.6824,2513000.0],["2013-11-27",46.7256,46.9629,46.0207,46.3731,2442300.0],["2013-11-29",46.5242,46.891,46.3731,46.4666,833600.0],["2013-12-02",46.294,46.7543,46.0638,46.481,1776300.0],["2013-12-03",46.2293,46.6105,46.0351,46.5601,2300600.0],["2013-12-04",46.5314,46.704,45.4165,45.4596,4243100.0],["2013-12-05",45.3733,45.7042,44.9921,45.2654,4879100.0],["2013-12-06",45.848,46.1645,45.7329,45.9847,2593200.0],["2013-12-09",46.1358,46.5098,45.8912,46.2293,1903800.0],["2013-12-10",46.0782,48.7324,45.848,47.6319,8438400.0],["2013-12-11",48.0563,48.6245,47.524,47.6391,4465600.0],["2013-12-12",47.5096,47.97,47.4736,47.5959,2969400.0],["2013-12-13",47.5959,47.783,47.1644,47.2435,1995200.0],["2013-12-16",47.5384,47.6103,47.0493,47.2003,2262300.0],["2013-12-17",47.301,47.301,46.481,47.0277,2953700.0],["2013-12-18",47.1428,48.0707,46.8335,48.0275,2646100.0],["2013-12-19",47.9772,48.0707,47.6679,48.0275,2129900.0],["2013-12-20",47.9196,48.1426,47.7758,47.8765,3408800.0],["2013-12-23",48.193,48.2865,47.783,48.1858,1694300.0],["2013-12-24",48.2577,48.4159,48.0203,48.2793,412700.0],["2013-12-26",48.2865,48.6605,48.2793,48.5382,914700.0],["2013-12-27",48.5742,48.718,48.1714,48.2937,638800.0],["2013-12-30",48.3753,48.5632,48.0646,48.462,970100.0],["2013-12-31",48.5343,48.6571,48.0935,48.2741,1232500.0],["2014-01-02",48.014,48.1585,47.6238,47.7828,1608500.0],["2014-01-03",47.8695,48.3464,47.8623,48.2597,1301100.0],["2014-01-06",48.303,48.7004,47.9634,48.2163,2214000.0],["2014-01-07",48.2886,49.0184,48.238,48.8088,2251600.0],["2014-01-08",47.8045,48.5343,47.6527,48.4331,3602800.0],["2014-01-09",48.6715,49.7554,48.4331,49.264,3823500.0],["2014-01-10",49.4085,50.1022,49.0256,50.0877,3432900.0],["2014-01-13",50.225,50.225,48.8811,49.0979,2660600.0],["2014-01-14",49.1412,49.3508,48.845,49.2785,1985400.0],["2014-01-15",49.3146,49.3508,48.8161,49.069,2316000.0],["2014-01-16",49.069,49.2568,48.9461,49.0906,1586200.0],["2014-01-17",49.1918,49.2785,48.8739,48.9028,3781700.0],["2014-01-21",49.4736,49.5314,48.8377,49.134,2199400.0],["2014-01-22",49.2785,49.3002,48.5993,49.0979,3116700.0],["2014-01-23",48.8088,49.0184,48.2019,48.3825,2632100.0],["2014-01-24",48.1441,48.3247,47.2264,47.2698,2869300.0],["2014-01-27",47.2842,47.6744,47.0458,47.1542,2608100.0],["2014-01-28",47.2987,48.7366,47.2987,48.6932,3021600.0],["2014-01-29",48.238,48.5921,47.7322,48.014,2646300.0],["2014-01-30",49.6759,50.1383,48.7944,49.8276,3887200.0],["2014-01-31",49.5097,49.5242,48.751,49.1485,2546100.0],["2014-02-03",49.1051,49.1484,47.4143,47.5155,3835000.0],["2014-02-04",47.7828,47.9635,47.1397,47.371,2076500.0],["2014-02-05",47.2409,47.6672,46.8074,47.2337,2599200.0],["2014-02-06",47.3709,48.1007,47.1469,47.884,2235500.0],["2014-02-07",48.0791,48.8377,47.9129,48.8016,2074600.0],["2014-02-10",48.6282,48.7583,47.7539,48.1658,3884300.0],["2014-02-11",48.1585,50.4996,48.0863,50.2612,5032100.0],["2014-02-12",50.4418,51.2728,50.1528,50.1961,3257100.0],["2014-02-13",49.9721,50.8392,49.6253,50.5213,2132500.0],["2014-02-14",50.3985,50.9043,50.2251,50.7742,1487000.0],["2014-02-18",50.6586,51.4751,50.5791,51.1572,1900300.0],["2014-02-19",51.1499,51.9303,50.8754,51.2583,2574600.0],["2014-02-20",51.2872,51.8869,50.9982,51.6702,1720600.0],["2014-02-21",51.9014,52.0531,51.6774,51.8436,2140900.0],["2014-02-24",51.9303,52.371,51.8508,51.858,1837700.0],["2014-02-25",51.7858,52.3349,51.6702,52.0242,1979200.0],["2014-02-26",52.017,52.4361,51.5546,51.7424,1685700.0],["2014-02-27",51.6485,52.0531,51.3161,51.9014,2095600.0],["2014-02-28",52.0603,52.1904,51.2728,51.6846,1799700.0],["2014-03-03",51.3522,51.8291,51.2872,51.6485,1505900.0],["2014-03-04",52.1904,53.2092,52.1904,53.137,2214000.0],["2014-03-05",52.8118,53.7584,52.7612,52.8913,2105700.0],["2014-03-06",53.1514,53.2309,52.3855,52.4288,1755700.0],["2014-03-07",52.4794,52.5806,51.9375,52.241,2110400.0],["2014-03-10",52.1904,52.4794,51.8074,52.3638,1703800.0],["2014-03-11",52.4433,52.8479,52.241,52.4144,1050100.0],["2014-03-12",52.2049,52.8913,52.0965,52.4144,1180000.0],["2014-03-13",52.6745,52.9274,52.2843,52.371,1985100.0],["2014-03-14",52.2121,52.5878,52.1037,52.2338,1463700.0],["2014-03-17",52.4361,52.819,52.3132,52.5228,1311000.0],["2014-03-18",52.595,53.0864,52.5372,53.0719,1313700.0],["2014-03-19",52.9997,53.108,51.8074,52.1181,1586100.0],["2014-03-20",52.0748,52.1109,51.6629,51.8436,2118600.0],["2014-03-21",52.2771,52.6818,50.6586,50.7525,4115300.0],["2014-03-24",51.0993,51.3739,50.4274,50.6803,2883100.0],["2014-03-25",50.8609,51.5184,50.8248,51.4028,2259000.0],["2014-03-26",51.634,51.8436,50.7959,50.8103,2564700.0],["2014-03-27",50.8248,50.9621,49.8204,49.9577,2182300.0],["2014-03-28",50.3372,51.0194,50.1848,50.5695,1456500.0],["2014-03-31",50.9687,51.2589,50.5913,50.7872,3300300.0],["2014-04-01",51.0195,51.3025,50.3518,50.6058,2523400.0],["2014-04-02",50.6784,51.0703,50.5695,51.0049,2503500.0],["2014-04-03",51.0194,51.8613,50.9033,51.7524,2465700.0],["2014-04-04",52.2387,52.3621,50.076,50.0833,2309000.0],["2014-04-07",49.9889,50.1631,49.0309,49.372,2171200.0],["2014-04-08",49.2922,49.5099,48.581,49.118,1965300.0],["2014-04-09",49.3865,50.4316,49.2994,50.4026,1815000.0],["2014-04-10",50.4679,50.6131,48.7552,48.7624,2834100.0],["2014-04-11",48.4068,48.7624,47.5577,48.0004,3381600.0],["2014-04-14",48.3633,48.5955,47.819,48.4213,2248400.0],["2014-04-15",48.5592,48.893,47.7319,48.7769,2619900.0],["2014-04-16",49.2559,49.5535,48.7189,49.3648,1369500.0],["2014-04-17",49.2995,49.793,49.06,49.4446,1419800.0],["2014-04-21",49.3575,49.8946,49.1325,49.822,965400.0],["2014-04-22",49.822,50.3082,49.5535,49.9744,1424600.0],["2014-04-23",50.0542,50.2865,49.7349,50.0397,1214800.0],["2014-04-24",50.4244,50.6711,49.7422,49.793,1752500.0],["2014-04-25",49.7785,49.8728,48.6898,48.7697,1759000.0],["2014-04-28",49.1979,49.851,48.8858,49.7494,2102700.0],["2014-04-29",49.9817,50.6856,49.7639,50.6711,2482100.0],["2014-04-30",50.4752,50.555,50.0905,50.4461,2155300.0],["2014-05-01",48.4576,48.4794,46.6868,47.2601,5540300.0],["2014-05-02",47.2456,47.3472,46.1062,46.3022,5255400.0],["2014-05-05",46.0409,46.607,45.7651,46.4328,3441300.0],["2014-05-06",46.2804,46.89,46.0554,46.607,3063300.0],["2014-05-07",46.6433,46.7231,46.0772,46.3239,2357300.0],["2014-05-08",46.4255,47.2746,46.0917,46.3747,2637100.0],["2014-05-09",46.4183,46.7739,46.0191,46.7449,2001100.0],["2014-05-12",46.9481,47.4996,46.9263,47.1876,1973000.0],["2014-05-13",47.3908,48.2616,47.1295,48.0149,2636500.0],["2014-05-14",48.0294,48.0875,47.3109,47.3327,1525400.0],["2014-05-15",47.1513,47.3037,46.919,47.1222,1513700.0],["2014-05-16",47.1005,47.7173,47.0424,47.7173,2407600.0],["2014-05-19",47.4851,48.4431,47.3617,48.2979,1780000.0],["2014-05-20",48.1963,48.5374,47.7609,48.0439,1660700.0],["2014-05-21",48.1818,49.0962,48.0512,48.9076,1955300.0],["2014-05-22",48.8858,49.5825,48.8568,49.1906,1478000.0],["2014-05-23",49.3285,49.8075,49.1979,49.7422,1474400.0],["2014-05-27",49.8873,50.301,49.793,50.2139,1435400.0],["2014-05-28",49.9381,50.555,49.9381,50.4026,1891400.0],["2014-05-29",50.4316,51.7234,50.3518,51.6073,2602100.0],["2014-05-30",51.4259,51.5855,51.063,51.2589,2247600.0],["2014-06-02",51.317,51.5275,50.8743,51.2009,1943000.0],["2014-06-03",51.0993,51.7597,50.9106,51.6001,1982300.0],["2014-06-04",51.4912,51.6146,51.1428,51.5638,1491200.0],["2014-06-05",51.5275,51.9194,51.2735,51.3243,1776400.0],["2014-06-06",51.3896,51.6436,51.2081,51.3605,1636300.0],["2014-06-09",51.3315,51.6291,51.1864,51.317,1063600.0],["2014-06-10",51.0267,51.2662,50.584,50.8235,1967000.0],["2014-06-11",50.555,50.8525,50.4098,50.7509,2559100.0],["2014-06-12",50.5622,50.6275,49.1325,49.2922,4137000.0],["2014-06-13",49.3067,49.3285,48.8205,49.1688,2841700.0],["2014-06-16",49.1761,49.8147,49.0527,49.0672,3075900.0],["2014-06-17",48.9874,49.6696,48.9511,49.5099,2978100.0],["2014-06-18",49.4882,49.9309,49.2849,49.8873,2429900.0],["2014-06-19",50.0542,50.2647,49.7567,49.8583,1205500.0],["2014-06-20",49.9599,50.3228,49.626,50.1704,2697600.0],["2014-06-23",50.0324,50.2357,49.8292,49.9526,1247700.0],["2014-06-24",49.8946,50.3881,49.597,49.793,1474200.0],["2014-06-25",49.9599,50.5622,49.9599,50.4752,1676600.0],["2014-06-26",50.4679,50.526,50.1195,50.2429,1208700.0],["2014-06-27",50.2597,50.5587,50.2597,50.442,1796900.0],["2014-06-30",50.5806,50.6025,49.9169,50.0044,1578000.0],["2014-07-01",50.1722,51.0401,50.1722,50.7775,2215400.0],["2014-07-02",50.6754,51.1933,50.6244,50.7556,1581800.0],["2014-07-03",50.8942,51.4339,50.7994,51.3537,1241000.0],["2014-07-07",51.0547,51.3756,50.6973,51.3318,1655700.0],["2014-07-08",51.0182,51.0912,50.3983,50.8869,1683500.0],["2014-07-09",51.0401,51.4121,50.8578,51.2297,1308400.0],["2014-07-10",50.7775,51.5798,50.7119,51.4267,1258800.0],["2014-07-11",51.3246,51.4485,50.814,51.4048,1103600.0],["2014-07-14",51.6746,51.6746,51.2881,51.5215,1294100.0],["2014-07-15",51.5215,52.1852,51.4121,51.7913,2982500.0],["2014-07-16",51.9445,51.9518,51.0912,51.784,2260300.0],["2014-07-17",51.4631,52.032,51.31,51.4777,1841300.0],["2014-07-18",51.6455,51.857,51.2516,51.8278,1953700.0],["2014-07-21",51.5069,51.5506,50.8213,51.1057,1927300.0],["2014-07-22",51.3173,51.7767,51.2881,51.5798,1529100.0],["2014-07-23",51.7622,52.5134,51.6746,52.1122,2575800.0],["2014-07-24",52.6155,53.7898,52.4623,52.827,3435900.0],["2014-07-25",52.652,52.8124,52.331,52.6738,1363400.0],["2014-07-28",52.6447,53.1844,52.5061,52.9072,1622700.0],["2014-07-29",52.951,52.9656,52.6155,52.7322,1842900.0],["2014-07-30",52.8781,53.126,52.5571,53.0604,1431800.0],["2014-07-31",52.6957,53.0239,52.1414,52.2581,2628700.0],["2014-08-01",52.2435,53.3521,52.1997,52.7832,3147900.0],["2014-08-04",51.3464,51.7111,49.9898,51.2589,5459700.0],["2014-08-05",51.2006,52.3894,50.9963,51.5434,2437300.0],["2014-08-06",51.2224,51.7913,51.0547,51.31,1095500.0],["2014-08-07",51.6965,51.6965,50.8213,51.0547,2154300.0],["2014-08-08",51.0036,51.7549,50.8067,51.7403,1249000.0],["2014-08-11",52.0758,52.5134,51.8934,51.9591,1526200.0],["2014-08-12",51.8497,52.1706,51.4485,51.7986,1810900.0],["2014-08-13",52.3237,52.6155,52.1998,52.4259,1080900.0],["2014-08-14",52.5936,52.7906,52.404,52.6082,945400.0],["2014-08-15",52.6665,52.7468,51.908,52.0976,3010500.0],["2014-08-18",52.1706,52.8124,52.0977,52.6666,1514000.0],["2014-08-19",52.6957,53.1917,52.5426,52.951,1824200.0],["2014-08-20",52.8416,52.951,52.6228,52.8635,1687500.0],["2014-08-21",52.8781,53.5709,52.8343,53.3157,1617300.0],["2014-08-22",53.3157,53.4907,53.1771,53.1917,1329200.0],["2014-08-25",53.3521,53.7387,53.2573,53.5709,1005800.0],["2014-08-26",53.5345,53.7533,53.3376,53.4762,979800.0],["2014-08-27",53.2792,53.6658,52.951,53.002,1539700.0],["2014-08-28",52.9073,53.6147,52.8416,53.4397,1218000.0],["2014-08-29",53.5345,53.8044,53.2063,53.7533,1207100.0],["2014-09-02",53.7679,53.87,53.4688,53.8481,2433900.0],["2014-09-03",53.8992,54.4826,53.7241,54.242,1955500.0],["2014-09-04",54.2857,54.7015,53.9502,54.1909,1938600.0],["2014-09-05",54.1836,55.0296,54.118,54.9348,1943900.0],["2014-09-08",54.8984,55.2193,54.7817,55.0005,1381700.0],["2014-09-09",55.0734,55.2047,54.84,54.913,1726100.0],["2014-09-10",55.139,55.2922,54.8619,55.0515,1328700.0],["2014-09-11",54.7233,55.1901,54.716,54.8911,1353200.0],["2014-09-12",54.8911,55.0807,54.6066,54.9859,1950500.0],["2014-09-15",54.9057,55.088,54.5556,54.6723,1339300.0],["2014-09-16",54.6577,55.336,54.6139,55.1026,1607400.0],["2014-09-17",55.2412,55.2412,54.4754,54.6723,2139800.0],["2014-09-18",54.8181,55.139,54.6358,55.0078,1632900.0],["2014-09-19",55.3579,55.6642,55.2922,55.4964,2330400.0],["2014-09-22",55.2849,55.4964,55.0588,55.336,1345100.0],["2014-09-23",55.2266,55.5548,55.0661,55.3287,1565800.0],["2014-09-24",55.3725,56.6999,55.2558,56.6415,2081600.0],["2014-09-25",56.3717,56.6634,55.4965,55.5475,1747100.0],["2014-09-26",55.5548,55.7298,54.8327,55.1974,1381400.0],["2014-09-29",54.8846,55.6319,54.8186,55.4121,1372200.0],["2014-09-30",55.544,55.6539,54.8772,54.8919,1567800.0],["2014-10-01",54.9651,55.119,54.3424,54.6428,2624000.0],["2014-10-02",54.7893,55.3974,54.4523,54.9871,2713400.0],["2014-10-03",55.478,56.1008,55.3901,55.8004,2334700.0],["2014-10-06",56.1668,56.3792,55.1703,55.544,1697700.0],["2014-10-07",55.2656,55.3681,54.5622,54.5768,2940100.0],["2014-10-08",54.7527,56.1887,54.5988,56.1667,2089600.0],["2014-10-09",56.0568,56.1741,55.2289,55.2436,1457200.0],["2014-10-10",55.4047,55.9689,55.3242,55.3315,2701300.0],["2014-10-13",55.2582,55.2949,54.1079,54.1519,2369300.0],["2014-10-14",54.4376,55.3388,54.2691,54.6428,2779000.0],["2014-10-15",53.998,54.2252,52.5473,53.6537,3758400.0],["2014-10-16",52.6279,53.661,52.5766,52.8477,3166900.0],["2014-10-17",53.3386,54.379,53.2873,53.9394,2799300.0],["2014-10-20",53.7123,54.4156,53.4119,54.2984,2476800.0],["2014-10-21",54.76,55.6172,54.7161,55.5586,1761500.0],["2014-10-22",55.7784,56.2327,55.544,55.6832,1740600.0],["2014-10-23",56.3206,56.5111,55.925,56.0129,1685900.0],["2014-10-24",56.0202,56.5624,55.9323,56.4891,1787900.0],["2014-10-27",56.5917,57.6467,56.5184,57.4489,2371600.0],["2014-10-28",57.5661,57.6687,57.0679,57.5075,1684100.0],["2014-10-29",57.317,57.7859,56.936,57.2071,1909700.0],["2014-10-30",57.0972,57.5881,56.6649,57.2877,3194500.0],["2014-10-31",57.7859,57.9764,57.3024,57.5002,3228200.0],["2014-11-03",57.6321,57.8226,57.4196,57.5735,1626100.0],["2014-11-04",57.8079,58.416,57.5002,58.2548,2221600.0],["2014-11-05",58.4747,58.6065,57.5222,57.8153,1605800.0],["2014-11-06",58.079,58.4747,57.7786,58.3208,1544900.0],["2014-11-07",58.438,58.4747,57.1339,57.3464,2255100.0],["2014-11-10",57.4782,57.9618,57.2584,57.9472,2082300.0],["2014-11-11",57.9691,58.6578,57.9691,58.3208,1485400.0],["2014-11-12",58.1157,58.9143,58.101,58.7897,2618700.0],["2014-11-13",58.8849,59.3539,58.819,59.0974,2233800.0],["2014-11-14",59.0974,59.3246,58.7604,58.8703,1622900.0],["2014-11-17",58.9216,59.244,58.6945,58.8776,1555000.0],["2014-11-18",58.8263,59.515,58.6944,59.3539,1219600.0],["2014-11-19",59.3685,59.3759,58.3355,58.4161,1836600.0],["2014-11-20",58.101,58.2402,57.5735,57.7859,2319600.0],["2014-11-21",58.4747,58.6139,58.101,58.2842,1809100.0],["2014-11-24",58.6285,59.3978,58.3794,59.3246,1842000.0],["2014-11-25",59.3026,59.4711,58.8044,59.3319,1531200.0],["2014-11-26",59.5004,59.8594,59.2,59.7129,1231100.0],["2014-11-28",59.9034,60.5774,59.8667,60.2184,642500.0],["2014-12-01",59.94,60.2258,59.6616,60.0792,1492200.0],["2014-12-02",60.0792,60.3723,59.94,60.1745,1577900.0],["2014-12-03",60.2038,60.4309,59.9254,60.0426,1161600.0],["2014-12-04",60.0865,60.2697,59.6176,60.2477,1182500.0],["2014-12-05",60.1891,60.4968,60.0719,60.2477,819800.0],["2014-12-08",60.2624,61.0757,60.2111,60.4382,1523300.0],["2014-12-09",59.7642,60.4382,59.3539,59.559,1527200.0],["2014-12-10",59.6323,59.984,58.8776,58.9655,1733500.0],["2014-12-11",59.2293,59.9254,58.8337,58.9582,1427100.0],["2014-12-12",58.7238,59.1414,58.0863,58.101,1119500.0],["2014-12-15",59.0022,59.0022,58.0204,58.2988,1706900.0],["2014-12-16",58.3501,59.6543,57.9471,57.9545,1978500.0],["2014-12-17",58.145,59.2659,57.9032,59.0901,1705000.0],["2014-12-18",59.5077,60.3796,59.2366,60.3796,1642300.0],["2014-12-19",60.6727,61.0903,60.2331,60.8412,2586700.0],["2014-12-22",60.7533,61.105,60.6067,60.8119,1216300.0],["2014-12-23",60.9438,60.9584,59.7422,60.0206,1346700.0],["2014-12-24",60.1598,60.5115,59.9693,60.1305,478400.0],["2014-12-26",60.3503,60.4529,59.7568,59.962,1408000.0],["2014-12-29",59.7788,60.0206,59.3685,59.4564,2066700.0],["2014-12-30",59.6352,60.268,59.6352,60.2018,1264800.0],["2014-12-31",60.4446,60.6433,59.3483,59.3998,787600.0],["2015-01-02",59.7309,60.0473,58.767,59.2379,1015800.0],["2015-01-05",59.0025,59.5396,58.7008,58.8995,1346000.0],["2015-01-06",59.1055,59.4366,57.6928,58.2667,2105700.0],["2015-01-07",58.8995,60.4299,58.5095,60.3563,2024500.0],["2015-01-08",60.8861,62.2399,60.864,62.2178,2737800.0],["2015-01-09",62.1295,62.159,61.5335,61.6881,1770300.0],["2015-01-12",61.8352,62.2473,60.8713,60.9302,1353100.0],["2015-01-13",61.563,62.0927,60.2827,60.7021,1723600.0],["2015-01-14",60.1503,60.5918,59.9443,60.2975,1359000.0],["2015-01-15",60.3931,60.6727,59.4366,59.4881,1223600.0],["2015-01-16",59.2894,60.577,59.2747,60.5255,1317900.0],["2015-01-20",60.7316,61.1583,59.466,60.1429,2003500.0],["2015-01-21",60.1945,60.6874,59.8781,60.2901,2004400.0],["2015-01-22",60.6506,61.769,59.9295,61.7469,2321800.0],["2015-01-23",61.769,61.9382,61.3496,61.4158,1177800.0],["2015-01-26",61.379,62.3871,61.1804,62.3576,1515500.0],["2015-01-27",61.7616,62.6372,61.4894,62.3208,1632300.0],["2015-01-28",63.1228,64.256,62.571,62.8285,4157200.0],["2015-01-29",61.6071,62.7991,60.8934,62.4091,2927300.0],["2015-01-30",62.2399,62.9315,61.1142,61.2098,3039300.0],["2015-02-02",59.8707,61.0038,59.8339,60.9375,3086200.0],["2015-02-03",61.3496,61.6587,60.8934,61.3791,2167200.0],["2015-02-04",61.1436,62.5416,61.1436,61.7101,2653100.0],["2015-02-05",61.975,62.4827,61.7249,62.1222,2228100.0],["2015-02-06",62.2546,63.5128,62.1516,62.8874,1936900.0],["2015-02-09",62.8065,62.8359,61.7175,61.9677,1514200.0],["2015-02-10",62.468,62.674,62.159,62.6299,2124200.0],["2015-02-11",62.7697,63.5864,62.5784,63.3436,1930300.0],["2015-02-12",63.7483,63.7777,62.7182,63.3068,1533800.0],["2015-02-13",63.3068,63.3583,62.7917,63.3362,1253200.0],["2015-02-17",63.3509,63.8071,63.0934,63.579,1309000.0],["2015-02-18",63.5202,63.6232,63.0272,63.4393,1420200.0],["2015-02-19",63.4687,63.6747,63.1817,63.4025,833300.0],["2015-02-20",63.2479,64.0573,63.0199,64.0573,1212700.0],["2015-02-23",64.1235,64.8593,63.9837,64.8225,1894500.0],["2015-02-24",64.8299,65.7128,64.5871,65.6687,2442700.0],["2015-02-25",65.4185,65.8011,64.9108,64.9697,1678100.0],["2015-02-26",64.8667,65.3523,64.5503,64.874,1145100.0],["2015-02-27",64.7931,65.3008,64.668,64.7416,1502300.0],["2015-03-02",64.7416,66.581,64.7416,65.8673,3820300.0],["2015-03-03",66.169,66.169,64.4693,65.0653,1942300.0],["2015-03-04",64.8152,65.5583,64.3663,65.5068,1620700.0],["2015-03-05",65.6392,65.9483,65.1904,65.4479,1504200.0],["2015-03-06",65.2787,65.2787,63.8292,64.0205,1501400.0],["2015-03-09",64.2044,64.8593,64.0352,64.7342,1244100.0],["2015-03-10",64.0352,64.256,63.2332,63.969,1784500.0],["2015-03-11",64.1456,64.4767,63.6453,64.2118,1172100.0],["2015-03-12",64.5576,65.2713,64.5576,65.1021,1197800.0],["2015-03-13",64.9108,65.1683,64.256,64.8372,1172400.0],["2015-03-16",65.2861,66.2205,65.2198,66.2058,1368100.0],["2015-03-17",65.8232,66.0145,65.4406,65.8894,1342700.0],["2015-03-18",65.7275,66.6841,65.1904,66.5001,1896900.0],["2015-03-19",66.5148,66.5148,65.6834,66.1616,1627400.0],["2015-03-20",66.456,67.2874,66.3677,67.1402,2488200.0],["2015-03-23",67.2653,67.3904,66.4339,66.4559,1904500.0],["2015-03-24",66.5295,66.7208,65.7643,65.8158,1705800.0],["2015-03-25",66.0218,66.6914,65.3817,65.4921,2177900.0],["2015-03-26",65.3008,66.272,64.8299,65.5877,1611600.0],["2015-03-27",65.6319,66.375,65.5362,66.2867,1672700.0],["2015-03-30",66.444,67.2269,66.3332,67.0645,1416600.0],["2015-03-31",66.8946,67.5224,66.5918,66.673,2290100.0],["2015-04-01",66.6287,66.6509,65.1146,65.6242,2131000.0],["2015-04-02",65.9196,66.348,65.314,66.1782,1256300.0],["2015-04-06",65.7128,66.8207,65.543,66.4219,1400900.0],["2015-04-07",66.3997,66.8577,66.3924,66.4293,1180300.0],["2015-04-08",66.5401,66.7912,66.1338,66.6139,1623100.0],["2015-04-09",66.3997,66.9241,66.0895,66.3923,1490800.0],["2015-04-10",66.2963,66.9167,66.1117,66.8576,1908500.0],["2015-04-13",66.8281,67.3894,66.0156,66.1929,1822900.0],["2015-04-14",66.6878,66.8576,65.735,66.6952,1368800.0],["2015-04-15",66.8872,67.3008,66.54,66.5844,1502900.0],["2015-04-16",66.5844,66.5918,66.0526,66.2225,1151100.0],["2015-04-17",65.8532,66.2742,65.4322,66.1412,1460400.0],["2015-04-20",66.4219,67.0866,66.1855,66.577,1425900.0],["2015-04-21",66.769,67.1383,66.5991,66.7321,1000900.0],["2015-04-22",66.8133,67.6701,66.7025,67.5815,1787900.0],["2015-04-23",67.2786,67.8695,66.9758,67.5815,1488600.0],["2015-04-24",67.515,67.7883,67.1383,67.4929,1317600.0],["2015-04-27",67.744,67.8843,66.06,66.1264,1943300.0],["2015-04-28",65.9418,66.8946,65.3804,66.8281,2224800.0],["2015-04-29",66.3702,66.7395,65.1736,65.6611,2618100.0],["2015-04-30",65.6611,65.6611,61.9312,62.2931,5378100.0],["2015-05-01",62.4335,63.3493,62.1085,63.1868,2945100.0],["2015-05-04",63.3493,63.6891,62.9209,63.2459,2065300.0],["2015-05-05",63.2976,63.5192,62.2931,62.463,1989900.0],["2015-05-06",62.7732,62.9726,62.2119,62.6033,2190500.0],["2015-05-07",62.6329,63.2459,62.5738,62.7732,2153400.0],["2015-05-08",63.4232,64.2209,63.3272,63.9993,1657600.0],["2015-05-11",63.955,64.1765,63.5931,63.7851,1754100.0],["2015-05-12",63.6004,63.8442,63.3493,63.6374,1826600.0],["2015-05-13",63.8959,64.3981,63.6374,63.8737,1996100.0],["2015-05-14",64.3095,65.0407,64.1175,64.9964,1653200.0],["2015-05-15",64.9595,65.2475,64.3907,64.664,2295400.0],["2015-05-18",64.6788,65.314,64.5311,64.8856,2255000.0],["2015-05-19",65.0407,65.7202,64.4424,64.4794,3311100.0],["2015-05-20",64.5311,65.3878,64.2282,65.0481,2699800.0],["2015-05-21",64.9668,65.5799,64.9004,65.4839,1871800.0],["2015-05-22",65.3435,65.6168,65.1958,65.3657,1296200.0],["2015-05-26",65.3509,65.5947,64.6936,64.6936,1756600.0],["2015-05-27",64.701,65.5651,64.472,65.506,1340300.0],["2015-05-28",65.4986,66.2003,65.0555,65.0776,2031800.0],["2015-05-29",65.1146,65.6685,64.8561,65.122,2113800.0],["2015-06-01",65.2401,65.5282,64.7157,65.3066,1549400.0],["2015-06-02",65.0112,65.3583,64.7601,65.0186,1274500.0],["2015-06-03",65.1441,65.3066,64.797,65.0112,1114900.0],["2015-06-04",64.4277,65.0629,64.3464,64.7084,1458100.0],["2015-06-05",64.3243,65.122,63.6448,65.0259,2805900.0],["2015-06-08",65.1958,65.5503,64.9299,64.989,2639600.0],["2015-06-09",65.4396,65.7276,64.6345,64.7453,2223300.0],["2015-06-10",65.0776,65.7202,64.7748,65.5651,1902900.0],["2015-06-11",65.9049,66.5548,65.5504,66.2299,2654300.0],["2015-06-12",65.8901,66.0083,65.4986,65.6463,1654900.0],["2015-06-15",65.3879,65.6759,65.0555,65.1958,2268200.0],["2015-06-16",65.314,66.0674,65.1072,65.8236,2310200.0],["2015-06-17",66.0452,66.6878,65.9344,66.4662,2236700.0],["2015-06-18",66.5031,66.9611,66.3554,66.3628,2603200.0],["2015-06-19",66.3554,66.8946,66.252,66.3776,2513000.0],["2015-06-22",66.8872,67.0201,66.3111,66.3702,2252900.0],["2015-06-23",66.6656,66.7026,65.8458,65.9049,2355400.0],["2015-06-24",65.9049,66.0083,64.2652,64.28,3406800.0],["2015-06-25",64.5828,64.5828,63.4084,64.0141,3811100.0],["2015-06-26",64.2726,64.2726,63.2533,63.5414,9080900.0],["2015-06-29",63.1607,63.5169,62.0478,62.1295,3795600.0],["2015-06-30",62.7898,62.9678,62.0033,62.0627,4071800.0],["2015-07-01",62.5375,63.1607,62.4559,63.0272,3395000.0],["2015-07-02",63.2498,63.4056,62.4262,62.6933,1556800.0],["2015-07-06",62.0924,62.9753,62.0478,62.723,2679300.0],["2015-07-07",62.8862,63.324,62.174,63.0643,2312300.0],["2015-07-08",62.6933,63.2053,61.7956,61.8772,2597100.0],["2015-07-09",62.8046,62.9901,62.1888,62.4411,2459700.0],["2015-07-10",63.0865,63.5762,62.9604,63.4204,1457300.0],["2015-07-13",63.9027,64.0659,63.3907,63.8953,1376200.0],["2015-07-14",63.6282,64.2291,63.3314,63.9324,3056800.0],["2015-07-15",63.8878,64.5333,63.643,64.2514,2223900.0],["2015-07-16",64.7114,64.7262,64.1698,64.563,1488300.0],["2015-07-17",64.652,64.8227,64.1549,64.3701,1916700.0],["2015-07-20",64.3404,64.5778,64.1549,64.2365,1177200.0],["2015-07-21",64.2217,64.4962,63.6059,63.9472,1526200.0],["2015-07-22",63.873,64.4665,63.8656,64.4146,1756900.0],["2015-07-23",64.4814,64.6149,62.352,62.5227,3063600.0],["2015-07-24",62.3446,62.4188,61.6101,61.7956,2232800.0],["2015-07-27",61.573,61.6991,60.9349,61.0537,2744100.0],["2015-07-28",61.1278,62.1591,60.9053,62.0849,2187400.0],["2015-07-29",62.2111,62.6414,61.892,62.582,3110600.0],["2015-07-30",62.7081,64.1549,59.3917,61.8327,7631800.0],["2015-07-31",61.8179,63.2127,61.6991,63.0495,4519600.0],["2015-08-03",62.7379,63.9027,62.7379,63.6727,2602900.0],["2015-08-04",63.9249,64.2811,63.4723,63.6207,2373100.0],["2015-08-05",64.1772,64.2143,63.5614,64.0066,1780600.0],["2015-08-06",64.1104,64.244,62.7824,62.9011,2038200.0],["2015-08-07",63.0643,63.1608,62.3298,63.1237,2125700.0],["2015-08-10",63.554,64.1104,63.5243,63.6059,1638700.0],["2015-08-11",63.2572,63.8582,63.0717,63.7246,1939700.0],["2015-08-12",63.0717,63.2127,62.3149,63.1014,2202900.0],["2015-08-13",63.1385,63.2424,62.4485,62.4707,1572000.0],["2015-08-14",62.3001,62.6711,62.1591,62.5227,1955600.0],["2015-08-17",62.1146,62.6562,61.5137,62.5746,1817400.0],["2015-08-18",62.4707,63.0124,62.352,62.9159,1563300.0],["2015-08-19",62.3372,63.732,62.1443,63.2646,2473100.0],["2015-08-20",62.6785,63.094,60.9795,61.0314,2544200.0],["2015-08-21",60.6382,61.1501,59.7701,59.7998,3033600.0],["2015-08-24",56.8691,59.6514,55.4669,58.5978,6632800.0],["2015-08-25",59.9482,60.7049,58.865,58.9243,5448800.0],["2015-08-26",60.2672,62.0775,59.1988,61.9885,4654600.0],["2015-08-27",62.4336,63.2646,61.0536,62.0924,4646800.0],["2015-08-28",61.9885,62.0033,61.4988,61.8698,2596800.0],["2015-08-31",61.7362,62.4633,60.8979,61.0388,1902600.0],["2015-09-01",59.6959,60.4082,59.1172,59.5253,3119400.0],["2015-09-02",60.2672,60.653,59.7627,60.5788,2093900.0],["2015-09-03",60.8756,61.254,59.9853,60.2079,1614800.0],["2015-09-04",59.3398,60.0372,59.1469,59.7627,2087100.0],["2015-09-08",60.742,61.0759,60.1411,61.024,2014200.0],["2015-09-09",61.6324,61.7733,60.1114,60.2746,2378600.0],["2015-09-10",60.2227,61.8253,59.9704,61.5879,2617700.0],["2015-09-11",61.4246,63.094,61.2243,63.0717,3073500.0],["2015-09-14",63.1311,63.2275,62.3298,62.5524,1953800.0],["2015-09-15",62.6785,63.3462,62.4485,63.1237,1895600.0],["2015-09-16",63.1533,63.4798,62.7898,63.3314,2220900.0],["2015-09-17",63.4427,63.643,62.7008,62.8937,2101800.0],["2015-09-18",62.2853,62.6414,61.8327,62.0478,2708300.0],["2015-09-21",62.5078,62.9827,61.4395,61.5804,2066000.0],["2015-09-22",60.972,60.972,59.6811,60.4675,2445000.0],["2015-09-23",60.7866,61.2985,60.4675,60.8682,1754500.0],["2015-09-24",60.4898,60.5936,59.5549,60.4156,2125600.0],["2015-09-25",60.9498,60.9498,58.6127,58.9911,1893500.0],["2015-09-28",58.8798,59.1098,56.5946,57.2179,2622700.0],["2015-09-29",57.3797,58.4311,56.8577,57.2082,2796200.0],["2015-09-30",57.8867,58.2819,56.7533,57.2827,2106800.0],["2015-10-01",57.4393,57.5885,56.5371,57.5064,2212700.0],["2015-10-02",56.7608,58.6473,56.3134,58.625,2742100.0],["2015-10-05",59.2364,59.4228,58.4162,59.3184,3372000.0],["2015-10-06",59.2737,59.4825,57.7003,58.2447,2085500.0],["2015-10-07",58.4758,58.6324,57.6183,57.8271,3044600.0],["2015-10-08",57.8122,58.3267,57.3722,57.9389,2467200.0],["2015-10-09",58.006,58.7666,57.7898,58.6622,2615200.0],["2015-10-12",58.6026,59.7211,58.6026,59.7136,1779600.0],["2015-10-13",59.5869,60.4295,59.3632,59.7136,2887600.0],["2015-10-14",59.6167,60.0343,58.5504,58.6175,1780700.0],["2015-10-15",58.7517,59.1022,58.2894,59.0127,2928600.0],["2015-10-16",59.0724,59.8777,59.0351,59.7509,2679700.0],["2015-10-19",59.6838,59.9224,59.3184,59.8031,1566900.0],["2015-10-20",59.7435,59.9597,58.6324,58.707,1748800.0],["2015-10-21",59.0947,59.2662,57.6258,58.185,3416100.0],["2015-10-22",58.4236,58.8338,57.2007,57.9762,3137400.0],["2015-10-23",58.349,60.0566,58.349,59.7584,2323500.0],["2015-10-26",59.6465,60.4817,59.1618,60.258,2147000.0],["2015-10-27",60.176,61.2423,59.915,61.2124,3167500.0],["2015-10-28",61.1826,61.7792,60.6159,61.7642,2028600.0],["2015-10-29",61.7419,62.1296,60.9962,61.8985,2369500.0],["2015-10-30",61.8686,62.2937,61.2721,61.2945,2599900.0],["2015-11-02",64.3219,64.6798,63.3525,64.2399,4097300.0],["2015-11-03",63.9714,64.4338,63.2332,64.4039,2422600.0],["2015-11-04",64.6351,64.7246,63.8149,64.5605,2362300.0],["2015-11-05",64.6873,65.858,64.4412,65.7685,2396600.0],["2015-11-06",65.6492,66.0071,65.0228,65.9922,2128700.0],["2015-11-09",65.6865,65.8804,64.6724,65.3733,2044700.0],["2015-11-10",65.3733,65.7461,65.0601,65.6418,1564900.0],["2015-11-11",65.7238,65.7238,64.7693,65.0378,1955400.0],["2015-11-12",64.8439,64.8439,63.6881,63.7478,1610600.0],["2015-11-13",63.6508,64.128,63.3824,63.7552,2321300.0],["2015-11-16",63.6806,64.307,63.5166,64.2697,2168300.0],["2015-11-17",64.3443,64.8886,64.2697,64.6649,1554900.0],["2015-11-18",64.8812,66.1339,64.6724,66.0668,1834100.0],["2015-11-19",66.0593,66.0817,64.9259,65.1422,1630000.0],["2015-11-20",65.4852,65.6716,65.0452,65.3137,2400100.0],["2015-11-23",65.4255,65.776,64.9185,65.1198,1129200.0],["2015-11-24",64.8066,65.1347,64.5754,64.6947,1481600.0],["2015-11-25",64.8663,65.008,64.5456,64.8588,1458000.0],["2015-11-27",64.9259,65.3957,64.6798,65.09,517900.0],["2015-11-30",65.1645,65.5299,64.7246,64.7619,1929200.0],["2015-12-01",65.1645,66.3203,65.0676,66.2979,2345600.0],["2015-12-02",66.0668,66.2756,64.7768,65.09,2037800.0],["2015-12-03",65.2167,65.3286,63.8596,64.3517,2408900.0],["2015-12-04",64.6947,66.0369,64.6724,65.9475,1589500.0],["2015-12-07",65.8357,66.2607,65.6791,66.1712,1761100.0],["2015-12-08",65.6865,66.2084,65.3807,66.0295,1377900.0],["2015-12-09",65.5895,66.2457,64.8066,65.254,1586700.0],["2015-12-10",65.3659,65.6567,64.7768,64.9781,1858900.0],["2015-12-11",64.2324,64.8513,64.046,64.0535,2527900.0],["2015-12-14",64.1728,64.553,63.6359,64.5158,1987600.0],["2015-12-15",64.8812,65.6865,64.4711,64.6351,1974100.0],["2015-12-16",65.2242,65.8505,64.6724,65.7834,1447000.0],["2015-12-17",66.3576,66.7752,65.5747,65.5896,1647600.0],["2015-12-18",65.2764,65.5672,64.5829,64.5829,2641700.0],["2015-12-21",65.1049,65.6865,64.6873,65.6567,1309800.0],["2015-12-22",65.9922,66.4247,65.2838,66.2681,1112000.0],["2015-12-23",66.6037,67.066,66.4247,66.8497,1348000.0],["2015-12-24",66.723,67.1107,66.5664,66.8945,453900.0],["2015-12-28",66.6932,67.7147,66.544,67.4761,1532100.0],["2015-12-29",67.6327,68.0279,67.5805,67.7446,1193400.0],["2015-12-30",67.7498,68.0044,67.5401,67.8022,1021200.0],["2015-12-31",66.9635,67.8097,66.8362,66.8512,1059900.0],["2016-01-04",65.6979,65.9525,65.301,65.8627,1675500.0],["2016-01-05",66.1847,67.3754,66.0424,67.1582,2366700.0],["2016-01-06",65.8552,66.3344,64.979,65.331,2324900.0],["2016-01-07",64.3724,64.9715,63.4213,63.6535,2502600.0],["2016-01-08",63.9231,64.2226,62.5826,62.7998,1777300.0],["2016-01-11",61.6391,62.4179,58.5837,59.3625,5879200.0],["2016-01-12",60.8602,61.0849,59.1828,59.8268,3727400.0],["2016-01-13",59.9017,60.3211,58.2467,58.5388,2884200.0],["2016-01-14",58.6361,61.4369,58.5313,61.2422,3642000.0],["2016-01-15",59.9092,61.0999,59.6845,60.8378,3844700.0],["2016-01-19",61.5567,61.6166,60.1863,61.0924,2561200.0],["2016-01-20",60.1488,60.673,58.2617,60.1189,3022900.0],["2016-01-21",60.1488,61.0549,59.4524,59.9691,2161200.0],["2016-01-22",60.9501,61.347,60.6656,61.0999,1539400.0],["2016-01-25",61.2047,61.6241,60.6581,60.8078,2113300.0],["2016-01-26",61.0325,62.036,60.4858,61.9386,1893400.0],["2016-01-27",61.8862,62.5527,60.9201,61.2197,1922700.0],["2016-01-28",61.6466,61.6466,58.8308,59.1603,3530100.0],["2016-01-29",59.707,60.9726,59.0779,60.9351,3719000.0],["2016-02-01",57.2881,60.4708,57.086,59.7594,4195500.0],["2016-02-02",59.5048,59.8717,57.9472,58.2093,2818600.0],["2016-02-03",58.7335,58.8458,56.704,57.9097,2327200.0],["2016-02-04",57.5802,58.9656,56.8014,57.363,2546500.0],["2016-02-05",57.1084,57.9322,56.8463,57.3705,2918800.0],["2016-02-08",56.8838,57.363,55.9627,57.0336,2527500.0],["2016-02-09",56.4569,57.9097,56.4344,57.4005,2653800.0],["2016-02-10",57.5428,59.1753,57.0635,58.5762,2187700.0],["2016-02-11",57.4379,58.5837,57.086,57.7525,2786900.0],["2016-02-12",58.1119,59.0854,57.5952,59.048,2168300.0],["2016-02-16",59.5797,60.1713,59.0555,59.7369,2382100.0],["2016-02-17",59.7295,60.9726,59.5422,60.6431,1716700.0],["2016-02-18",60.7554,61.2646,60.4484,60.6581,1801000.0],["2016-02-19",60.688,60.7254,60.0964,60.5307,2446800.0],["2016-02-22",60.5307,61.4069,60.5233,61.0025,1283000.0],["2016-02-23",60.8153,61.2047,60.059,60.8078,2273700.0],["2016-02-24",60.1638,61.714,60.0814,61.5118,1877500.0],["2016-02-25",61.5792,62.0135,61.1224,61.9087,1315600.0],["2016-02-26",62.1558,62.5826,62.0659,62.1782,1225000.0],["2016-02-29",61.9686,62.2082,61.1823,61.1823,1776700.0],["2016-03-01",61.7963,62.0809,61.0924,62.0659,1817000.0],["2016-03-02",61.8412,62.635,61.6765,62.2756,1956400.0],["2016-03-03",62.006,62.68,61.6091,62.6126,1353700.0],["2016-03-04",62.4628,62.9046,62.0509,62.5377,1101300.0],["2016-03-07",62.9121,63.2341,62.5302,63.017,1285300.0],["2016-03-08",62.5152,62.65,61.9012,61.9386,1478000.0],["2016-03-09",62.2531,62.4928,61.9985,62.2906,1334700.0],["2016-03-10",62.6425,62.9046,61.01,61.6465,1831700.0],["2016-03-11",62.2157,62.9421,61.8787,62.8148,1581500.0],["2016-03-14",62.9046,63.2791,62.4853,62.6126,1287400.0],["2016-03-15",61.7065,62.036,60.0515,60.2312,2859300.0],["2016-03-16",60.1338,61.2422,60.014,60.7329,1859400.0],["2016-03-17",60.7779,60.8902,59.3176,59.7145,2304900.0],["2016-03-18",59.9616,60.688,59.7669,60.5532,2442100.0],["2016-03-21",60.6131,60.9801,60.044,60.5457,1592900.0],["2016-03-22",60.5083,61.2946,60.336,60.7779,1434700.0],["2016-03-23",60.9201,61.5567,60.6805,60.8677,1731200.0],["2016-03-24",60.5981,61.5042,60.351,61.0175,1729000.0],["2016-03-28",61.0699,61.1897,60.1189,60.4858,1563100.0],["2016-03-29",60.5158,61.3245,60.1263,61.2721,1904200.0],["2016-03-30",61.8793,62.0448,61.3827,61.5332,1151500.0],["2016-03-31",61.5332,62.0223,61.2924,61.6611,1663000.0],["2016-04-01",61.458,61.9094,61.1946,61.8191,1765700.0],["2016-04-04",61.9169,62.6543,61.9169,62.549,1793000.0],["2016-04-05",62.105,62.3458,61.0893,61.1796,1883300.0],["2016-04-06",61.4128,63.2939,61.4128,63.2487,2460000.0],["2016-04-07",62.9478,63.7378,62.707,63.023,1858900.0],["2016-04-08",63.2864,63.6776,62.1803,62.4512,1408100.0],["2016-04-11",62.5339,62.6543,61.7063,61.8492,1185800.0],["2016-04-12",61.947,62.3458,61.6386,62.1201,1405000.0],["2016-04-13",62.4813,63.1434,62.2029,63.1058,1238800.0],["2016-04-14",63.1058,63.4895,62.7822,63.1359,1181000.0],["2016-04-15",62.9929,63.4594,62.7897,63.3917,1216600.0],["2016-04-18",63.0456,63.6851,62.8876,63.6325,946600.0],["2016-04-19",64.114,64.8363,63.9711,64.3999,1495600.0],["2016-04-20",64.2946,66.0327,64.2946,65.6114,2165000.0],["2016-04-21",65.5436,66.1004,65.0847,65.3254,1990800.0],["2016-04-22",65.3856,65.7092,64.7837,65.3932,1371900.0],["2016-04-25",65.1298,65.3931,64.4978,64.9718,1157200.0],["2016-04-26",65.0771,65.3931,64.9191,65.1448,1135200.0],["2016-04-27",65.3781,65.5813,64.9868,65.1148,1907200.0],["2016-04-28",62.3157,63.1359,58.7868,59.0728,7081400.0],["2016-04-29",58.7041,60.2089,57.5905,59.0352,6334900.0],["2016-05-02",58.3129,59.8929,58.042,59.8177,3795100.0],["2016-05-03",59.5543,60.0735,59.0577,59.6221,2777200.0],["2016-05-04",59.5092,59.765,58.2075,58.3204,3899400.0],["2016-05-05",57.5604,59.4941,56.808,59.1029,5766300.0],["2016-05-06",59.1029,59.306,57.6357,57.8238,3745600.0],["2016-05-09",57.9742,59.2383,57.8689,59.0427,2785000.0],["2016-05-10",59.1932,59.6221,58.8997,59.0427,2568000.0],["2016-05-11",59.1405,59.2759,57.8764,57.9065,3106200.0],["2016-05-12",58.1699,58.2827,57.6432,57.9366,2850200.0],["2016-05-13",57.9667,58.1699,57.3196,57.3723,2173700.0],["2016-05-16",57.44,58.2827,57.3497,58.2301,1704100.0],["2016-05-17",58.2301,58.4558,57.7034,58.0119,2864400.0],["2016-05-18",57.9968,58.8696,57.741,58.5611,2437800.0],["2016-05-19",58.0796,58.8395,57.7184,58.1849,1692500.0],["2016-05-20",58.5536,58.5912,57.9893,58.2451,2707500.0],["2016-05-23",58.1398,58.4031,57.7335,57.741,2032500.0],["2016-05-24",57.9893,58.4332,57.8764,58.2827,1674500.0],["2016-05-25",58.5235,58.6815,57.7034,57.7335,3011000.0],["2016-05-26",57.6733,58.2827,57.4852,58.1548,2036500.0],["2016-05-27",58.3505,58.9599,58.2752,58.8019,1857200.0],["2016-05-31",58.8094,59.5694,58.8019,59.4039,3613000.0],["2016-06-01",59.1254,59.4791,59.0201,59.2308,2595700.0],["2016-06-02",59.2158,60.1111,59.148,60.1111,2361100.0],["2016-06-03",59.9832,60.1864,59.5995,60.0359,1988000.0],["2016-06-06",59.9832,60.5851,59.7198,60.5099,2021800.0],["2016-06-07",60.2691,60.5024,59.9832,60.1939,2142200.0],["2016-06-08",60.081,60.2917,59.8177,59.9381,3437900.0],["2016-06-09",59.8628,60.1638,59.5242,59.6597,3082300.0],["2016-06-10",59.4415,59.4866,58.7267,59.0878,2714500.0],["2016-06-13",59.0878,59.2835,58.8019,58.8395,2034300.0],["2016-06-14",58.6966,58.9298,58.3655,58.6364,1707400.0],["2016-06-15",58.7041,58.7492,57.6432,57.6958,3548700.0],["2016-06-16",57.4852,57.6356,56.7553,57.5905,3228300.0],["2016-06-17",57.6055,57.6131,56.7102,56.8155,2897500.0],["2016-06-20",57.4852,57.9818,57.3572,57.5454,2193800.0],["2016-06-21",57.8012,57.9818,57.4174,57.8538,1855000.0],["2016-06-22",57.8614,58.4558,57.7861,57.9667,2148500.0],["2016-06-23",58.674,58.7944,58.2677,58.7793,1279300.0],["2016-06-24",56.9133,57.3723,56.4619,56.6048,3282000.0],["2016-06-27",56.3114,56.5446,55.115,55.4461,2078500.0],["2016-06-28",56.5522,56.7628,55.6643,56.7553,2888300.0],["2016-06-29",57.5039,58.6242,57.292,58.5031,2305800.0],["2016-06-30",58.5561,59.1692,58.2609,59.0481,2992900.0],["2016-07-01",58.9799,59.3281,58.7604,59.26,2303000.0],["2016-07-05",58.9724,59.5628,58.8286,59.2146,2576200.0],["2016-07-06",59.1768,60.9101,58.8664,60.5468,2853000.0],["2016-07-07",59.858,60.6906,59.5552,60.1305,3949600.0],["2016-07-08",60.2137,60.8874,60.0548,60.842,2900400.0],["2016-07-11",60.9328,61.6519,60.842,61.3567,1818400.0],["2016-07-12",61.4248,62.0682,61.4021,61.8941,2668700.0],["2016-07-13",62.1742,62.7267,62.0455,62.2801,1942600.0],["2016-07-14",62.6435,63.1431,62.477,62.8025,1742800.0],["2016-07-15",62.8403,63.0371,62.1591,62.3407,2379200.0],["2016-07-18",62.4467,63.0673,62.2877,62.9841,1587700.0],["2016-07-19",62.7797,63.2036,62.3558,62.6889,1739100.0],["2016-07-20",62.7722,63.2339,62.4997,63.0447,1300800.0],["2016-07-21",63.0068,63.2414,62.2726,62.5299,1772100.0],["2016-07-22",62.757,62.9311,62.4996,62.8176,1253300.0],["2016-07-25",62.7116,62.8175,62.0985,62.7192,1336800.0],["2016-07-26",62.6813,63.3247,62.5829,63.3096,1510000.0],["2016-07-27",63.2036,63.3096,62.7343,63.0825,1688700.0],["2016-07-28",62.916,62.9992,62.2044,62.4921,3311700.0],["2016-07-29",62.5223,63.3852,62.4088,63.2793,2727100.0],["2016-08-01",62.9841,63.4988,62.1439,62.3785,4588000.0],["2016-08-02",62.8554,64.7326,62.0758,64.2784,4813800.0],["2016-08-03",64.1422,64.2633,63.0068,64.0665,2616500.0],["2016-08-04",63.9757,64.1876,63.2112,63.2642,1793500.0],["2016-08-05",63.5821,64.1422,63.3474,63.8545,1492800.0],["2016-08-08",64.0665,64.1119,63.2869,63.4155,1214600.0],["2016-08-09",63.5139,63.6199,63.249,63.4307,1354700.0],["2016-08-10",63.4307,63.5669,63.0068,63.2414,2212300.0],["2016-08-11",63.3474,63.3777,62.5602,63.2869,1176000.0],["2016-08-12",63.2414,63.3247,62.9159,63.2793,1025600.0],["2016-08-15",63.0144,63.196,62.863,62.969,1392900.0],["2016-08-16",62.8251,62.9614,62.5602,62.5829,1059700.0],["2016-08-17",62.7343,62.8176,62.1591,62.6586,1491900.0],["2016-08-18",62.5299,62.7722,62.3256,62.3861,1541100.0],["2016-08-19",62.159,62.3407,61.7351,61.8563,2054800.0],["2016-08-22",61.8638,62.265,61.7351,62.1817,1349900.0],["2016-08-23",62.3634,62.4921,62.0682,62.0834,899300.0],["2016-08-24",61.9547,62.0758,61.2129,61.3718,1262100.0],["2016-08-25",61.1372,61.2204,60.0018,60.0699,2097000.0],["2016-08-26",60.2894,60.3727,59.6158,60.0623,1743700.0],["2016-08-29",60.085,60.4711,59.9791,60.3802,1427000.0],["2016-08-30",60.3803,60.4635,60.0926,60.3424,858300.0],["2016-08-31",60.3348,60.5468,59.8807,60.3046,1657800.0],["2016-09-01",60.4787,60.6149,59.9185,60.3273,1638000.0],["2016-09-02",60.63,60.6603,60.1986,60.35,1310000.0],["2016-09-06",60.5241,61.2129,60.3651,61.1675,2161700.0],["2016-09-07",61.0237,61.6671,60.8799,61.4324,1438000.0],["2016-09-08",61.3113,61.3869,60.9479,61.0917,1157900.0],["2016-09-09",60.6452,60.6452,59.6536,59.6536,1869600.0],["2016-09-12",59.4114,60.7209,59.3433,60.5392,1371200.0],["2016-09-13",59.9413,60.0396,58.7604,59.1086,2458800.0],["2016-09-14",59.0935,59.0935,56.8,56.9665,7329800.0],["2016-09-15",56.8454,58.17,56.3231,57.9808,4224700.0],["2016-09-16",57.6174,58.3214,57.1708,58.2835,5941700.0],["2016-09-19",58.329,58.7604,57.9354,57.9581,3089100.0],["2016-09-20",58.117,58.17,57.4812,57.4963,2539900.0],["2016-09-21",57.5645,58.276,57.3147,58.17,1885700.0],["2016-09-22",58.5636,58.8513,58.3895,58.7074,2467700.0],["2016-09-23",58.6771,59.0178,58.5333,58.7831,2098500.0],["2016-09-26",58.4349,58.609,58.0337,58.1927,1700600.0],["2016-09-27",58.0641,59.1767,57.9959,59.1465,2649100.0],["2016-09-28",59.1086,59.3281,58.7453,59.2373,2482100.0],["2016-09-29",58.9929,59.267,58.4676,58.5438,2676800.0],["2016-09-30",58.7036,59.3812,58.4524,59.1528,2614000.0],["2016-10-03",58.9244,59.031,57.6226,57.6987,2471600.0],["2016-10-04",57.8966,58.1174,57.3028,57.6226,1933900.0],["2016-10-05",57.8357,58.2773,57.615,57.7672,1864700.0],["2016-10-06",57.4246,58.4067,57.1734,58.3991,2068700.0],["2016-10-07",58.5209,58.7112,57.752,58.1631,2442400.0],["2016-10-10",58.1403,58.46,57.7901,58.2164,1238800.0],["2016-10-11",58.0413,58.087,57.1886,57.3409,1620900.0],["2016-10-12",57.4932,58.0185,57.2115,57.6987,1237400.0],["2016-10-13",57.3713,57.5541,56.8613,57.3561,1344000.0],["2016-10-14",57.5997,57.7444,57.1506,57.3028,1469100.0],["2016-10-17",57.3028,57.4856,57.0288,57.0668,1050100.0],["2016-10-18",57.5008,57.7444,57.2039,57.6531,1296000.0],["2016-10-19",57.6606,57.7672,57.2039,57.2571,1697200.0],["2016-10-20",57.28,57.653,57.1353,57.5388,1209100.0],["2016-10-21",57.2115,57.2571,56.7471,57.2115,1689600.0],["2016-10-24",57.5388,58.125,57.516,57.5617,1427700.0],["2016-10-25",57.3485,57.3485,56.5948,57.0288,2252200.0],["2016-10-26",56.7623,56.9983,55.9553,56.6405,2151600.0],["2016-10-27",56.8613,57.2343,56.5644,56.945,1757000.0],["2016-10-28",49.5376,52.4534,48.1597,51.3876,13666700.0],["2016-10-31",52.1717,54.151,51.6464,52.2935,7407200.0],["2016-11-01",52.1717,52.4534,50.4968,50.9232,6047400.0],["2016-11-02",51.0754,52.4914,50.946,52.2707,4877800.0],["2016-11-03",52.5371,52.9482,49.4995,49.7736,5542100.0],["2016-11-04",49.9259,50.2532,49.3092,49.6137,5803600.0],["2016-11-07",50.4207,50.5425,49.7736,50.2456,3356900.0],["2016-11-08",49.0732,49.9715,47.7333,49.7508,5774700.0],["2016-11-09",52.1717,54.6002,50.0325,52.7198,6758500.0],["2016-11-10",53.1081,54.7906,53.1081,54.6002,5995300.0],["2016-11-11",54.3718,54.7068,53.5877,54.3338,3162400.0],["2016-11-14",54.3947,55.43,54.1739,55.0798,3144400.0],["2016-11-15",55.2169,55.4377,54.2043,54.349,4890400.0],["2016-11-16",54.1511,54.7829,53.8009,53.9227,2491300.0],["2016-11-17",54.1967,54.8819,54.0445,54.5393,2355800.0],["2016-11-18",54.4556,54.5013,53.7856,53.877,2653000.0],["2016-11-21",53.9379,54.1815,53.2527,53.4811,3712800.0],["2016-11-22",53.4126,53.6029,52.796,53.3898,2747600.0],["2016-11-23",53.1309,53.7324,53.0167,53.7095,1806400.0],["2016-11-25",54.0216,54.6916,53.5725,54.1358,1035100.0],["2016-11-28",54.3033,54.7753,53.976,54.486,3038700.0],["2016-11-29",54.4403,54.6459,53.6258,54.0445,4099200.0],["2016-11-30",54.0673,54.486,53.877,54.0597,4885600.0],["2016-12-01",54.0064,54.7297,53.7933,53.9988,3332200.0],["2016-12-02",54.1967,54.5698,53.8542,53.9227,2362700.0],["2016-12-05",54.0216,54.9276,53.8541,54.8895,3302600.0],["2016-12-06",54.821,54.9352,53.8389,54.3718,2726200.0],["2016-12-07",53.4431,53.7704,52.225,53.6715,5534500.0],["2016-12-08",53.7247,54.3338,53.3365,54.1358,2362300.0],["2016-12-09",54.1511,55.7955,54.1282,55.6051,3048200.0],["2016-12-12",55.4986,56.1076,55.2854,55.9401,2447600.0],["2016-12-13",56.0391,56.4045,55.765,56.1457,2548900.0],["2016-12-14",56.1381,56.2827,54.9124,55.1712,2523700.0],["2016-12-15",55.194,55.7345,54.7905,55.5747,3210000.0],["2016-12-16",55.7955,56.237,55.5366,56.1533,3726900.0],["2016-12-19",56.1609,56.5796,55.6584,56.1076,2936500.0],["2016-12-20",56.237,56.5491,55.5518,55.8411,2397300.0],["2016-12-21",55.1864,55.5595,54.6764,55.2854,3206800.0],["2016-12-22",55.3158,55.5671,54.7144,54.8971,1612600.0],["2016-12-23",55.0875,55.8792,54.8895,55.4833,995700.0],["2016-12-27",55.5138,56.0695,55.4909,55.6279,1500900.0],["2016-12-28",55.6737,56.1,55.2093,55.2321,1514800.0],["2016-12-29",55.3922,56.0357,55.3309,55.4228,1728400.0],["2016-12-30",55.4075,55.622,54.9403,55.1318,1613100.0],["2017-01-03",55.1471,57.2613,55.0781,57.0545,4459400.0],["2017-01-04",57.0698,57.9814,57.0698,57.9354,2461500.0],["2017-01-05",57.7056,57.9048,56.9243,57.0698,1921000.0],["2017-01-06",57.1617,57.7669,56.817,57.7056,2306900.0],["2017-01-09",57.4758,57.9125,57.2613,57.269,1985600.0],["2017-01-10",57.1311,58.1959,57.0851,57.6214,2420400.0],["2017-01-11",57.5678,57.9355,55.8059,56.4723,3049400.0],["2017-01-12",56.2272,56.8936,56.1429,56.8324,1998600.0],["2017-01-13",57.0545,57.5601,56.886,57.4528,1443700.0],["2017-01-17",57.1541,58.1116,56.9702,57.5907,1523700.0],["2017-01-18",57.9508,58.104,57.4758,58.0657,1768600.0],["2017-01-19",57.9124,58.035,57.6443,57.8741,2240100.0],["2017-01-20",57.8742,58.0504,57.3992,57.4758,2389700.0],["2017-01-23",57.3762,57.5448,56.8936,57.2384,2180900.0],["2017-01-24",57.2766,57.3379,56.9166,57.1847,1060600.0],["2017-01-25",57.4605,58.1883,57.2001,58.1193,1556700.0],["2017-01-26",56.1812,56.794,55.4841,55.9897,3866300.0],["2017-01-27",56.3651,56.3651,55.1471,55.5148,3023700.0],["2017-01-30",55.5607,56.1582,55.239,56.0663,1645500.0],["2017-01-31",56.6025,57.4911,55.8288,57.4222,3543400.0],["2017-02-01",57.0162,57.7516,56.8094,57.721,2569300.0],["2017-02-02",57.3839,57.6061,56.5259,57.0239,2428300.0],["2017-02-03",57.2154,57.5218,57.0009,57.3533,1581000.0],["2017-02-06",57.3379,58.2648,57.3379,58.1959,2951800.0],["2017-02-07",57.8359,61.0456,57.4529,59.5671,6390700.0],["2017-02-08",59.2913,59.636,58.7321,59.6054,2465000.0],["2017-02-09",59.6054,59.6744,59.0156,59.3296,2053600.0],["2017-02-10",59.3679,59.5441,58.8164,59.2913,1688200.0],["2017-02-13",59.6054,60.0574,59.1765,59.8046,1522800.0],["2017-02-14",59.4369,60.5553,59.276,60.4251,1777400.0],["2017-02-15",60.494,61.6584,59.7586,61.6048,2732600.0],["2017-02-16",61.4746,61.6507,60.6932,61.4669,1802000.0],["2017-02-17",61.2831,61.8806,60.946,61.8269,2499000.0],["2017-02-21",61.6661,62.4398,61.4975,62.3095,2170300.0],["2017-02-22",62.1946,62.4857,61.9495,62.1104,1545300.0],["2017-02-23",62.2789,62.7002,61.9878,62.6083,1795400.0],["2017-02-24",62.4627,62.93,61.9801,62.9224,1331500.0],["2017-02-27",62.9224,63.2901,62.7385,63.1905,1400600.0],["2017-02-28",62.8228,63.0603,62.2712,62.3325,1938800.0],["2017-03-01",62.953,63.2058,62.6006,62.8534,1919700.0],["2017-03-02",62.7615,63.1981,62.4934,62.6542,2065300.0],["2017-03-03",62.999,63.5812,62.6083,63.4663,1886600.0],["2017-03-06",63.1598,63.4586,62.57,62.5853,2330500.0],["2017-03-07",62.118,62.501,61.8729,62.2099,2144400.0],["2017-03-08",62.2789,62.7692,62.1563,62.2023,2634000.0],["2017-03-09",62.4091,62.8994,62.141,62.7692,2018500.0],["2017-03-10",63.0296,63.1369,62.6389,62.8458,1714400.0],["2017-03-13",62.9224,63.3513,62.593,63.2364,1690000.0],["2017-03-14",63.0066,65.0213,62.7079,63.2747,1704300.0],["2017-03-15",63.3743,64.4468,63.3207,64.194,3092000.0],["2017-03-16",64.1097,64.148,63.1598,63.4509,1985900.0],["2017-03-17",63.6118,63.7497,63.2058,63.6654,2624400.0],["2017-03-20",63.6961,63.719,62.9683,63.0986,1169200.0],["2017-03-21",63.1368,63.4892,62.2329,62.3938,1344000.0],["2017-03-22",62.6159,62.7079,62.1027,62.5393,1209500.0],["2017-03-23",62.524,62.8534,62.0261,62.1257,1397100.0],["2017-03-24",62.1257,62.4934,61.9188,62.2252,1700600.0],["2017-03-27",61.9954,63.0526,61.9648,63.0066,1368700.0],["2017-03-28",62.7768,63.0373,62.5164,62.9683,1406700.0],["2017-03-29",62.9989,62.9989,62.4091,62.8534,1521800.0],["2017-03-30",62.922,63.1376,62.4213,62.9066,1312100.0],["2017-03-31",62.7833,63.1376,62.5599,62.8141,1735500.0],["2017-04-03",62.9528,63.361,62.1671,62.3597,1973800.0],["2017-04-04",62.1979,62.2056,61.7512,61.9437,1205500.0],["2017-04-05",62.144,62.8604,61.8667,62.0285,1113000.0],["2017-04-06",62.6986,63.7384,62.2826,63.7076,2369100.0],["2017-04-07",63.3918,63.777,63.0452,63.4303,1803800.0],["2017-04-10",63.4457,63.7769,63.2917,63.4765,1140100.0],["2017-04-11",63.4457,63.6229,63.0606,63.3918,1056800.0],["2017-04-12",62.9374,63.1454,62.4213,62.9374,1273300.0],["2017-04-13",62.8218,63.1453,62.6832,62.7217,1084400.0],["2017-04-17",62.7602,63.0914,62.5368,63.0298,928100.0],["2017-04-18",55.9589,56.9987,55.4197,55.7586,13338100.0],["2017-04-19",55.9204,56.1129,54.9113,55.8587,5473800.0],["2017-04-20",56.0436,56.9063,55.3658,56.4673,4581900.0],["2017-04-21",56.3132,56.4133,55.4736,55.8433,2908200.0],["2017-04-24",56.3902,56.5751,55.7047,55.8279,3077500.0],["2017-04-25",55.5815,56.0051,55.5352,55.7355,2026900.0],["2017-04-26",56.0051,56.0898,55.6508,55.697,2570900.0],["2017-04-27",56.0513,56.4287,55.7971,56.3363,1858400.0],["2017-04-28",56.3594,56.3902,55.5583,55.9127,3348100.0],["2017-05-01",55.0654,56.2285,54.765,55.6046,3438100.0],["2017-05-02",55.8819,56.2747,55.3273,56.2208,3548400.0],["2017-05-03",56.136,56.1437,55.5352,55.8741,2700700.0],["2017-05-04",56.059,56.8986,55.8895,56.0282,2384400.0],["2017-05-05",56.2362,56.3825,55.3812,55.8202,1906300.0],["2017-05-08",55.9666,55.9666,55.3273,55.4659,1688400.0],["2017-05-09",55.6739,55.8742,55.4813,55.7586,1712600.0],["2017-05-10",55.5891,55.6739,55.281,55.4582,2459400.0],["2017-05-11",55.5044,56.1977,55.3196,56.059,2548500.0],["2017-05-12",56.059,56.2362,55.8587,56.1514,1649200.0],["2017-05-15",56.0513,56.5674,55.8511,56.1977,1441700.0],["2017-05-16",56.267,56.3055,55.5969,55.9435,1867700.0],["2017-05-17",55.9435,55.9435,55.0731,55.1501,2978000.0],["2017-05-18",55.3042,55.9127,55.3042,55.6046,2075700.0],["2017-05-19",56.0205,57.1528,55.8819,56.6136,2652900.0],["2017-05-22",56.3825,56.9756,56.2285,56.2978,1750600.0],["2017-05-23",56.3055,56.475,56.0975,56.1977,1400000.0],["2017-05-24",56.3055,56.475,56.0975,56.3055,1196500.0],["2017-05-25",56.4056,56.7291,56.3363,56.5674,1499900.0],["2017-05-26",56.4518,56.6675,56.19,56.3055,1245300.0],["2017-05-30",56.0744,56.6983,55.8895,56.6521,1374600.0],["2017-05-31",56.7908,57.2375,56.4673,57.2221,2811200.0],["2017-06-01",57.1682,58.0463,56.4133,57.8075,2065900.0],["2017-06-02",57.9384,58.8627,57.7844,58.3775,3086600.0],["2017-06-05",58.3236,58.4083,57.6072,58.1156,1534400.0],["2017-06-06",57.9384,57.9384,56.5982,56.9525,1524700.0],["2017-06-07",57.0527,57.0989,56.6906,57.0295,1305800.0],["2017-06-08",57.0295,57.769,57.0295,57.3607,1330800.0],["2017-06-09",57.3299,57.9847,57.2298,57.923,1366400.0],["2017-06-12",57.923,58.4468,57.5995,57.8306,1711800.0],["2017-06-13",57.9307,57.9384,57.3916,57.6997,1580300.0],["2017-06-14",58.0463,58.5161,57.769,58.2388,1385200.0],["2017-06-15",58.054,58.5007,57.5918,58.493,1488200.0],["2017-06-16",58.5161,58.6162,57.1143,57.7613,2494100.0],["2017-06-19",57.8152,58.9167,57.5995,58.701,1878100.0],["2017-06-20",58.5777,59.425,58.4545,58.778,2230800.0],["2017-06-21",58.8088,59.8641,58.7703,59.6792,1712200.0],["2017-06-22",59.8256,61.4277,59.8179,60.6574,2758400.0],["2017-06-23",60.7807,61.4585,60.488,61.3738,9340800.0],["2017-06-26",61.3429,61.574,61.0811,61.212,2042800.0],["2017-06-27",61.2967,61.9052,60.9116,61.0425,1793600.0],["2017-06-28",61.3969,61.705,60.8885,60.9116,2118100.0],["2017-06-29",60.9596,61.4245,60.3863,60.6265,1411900.0],["2017-06-30",60.9519,60.9519,60.2236,60.3708,1929500.0],["2017-07-03",60.5025,61.0294,60.5025,60.6575,704300.0],["2017-07-05",60.6652,61.1223,60.4018,60.9674,1655800.0],["2017-07-06",60.642,60.8512,59.4643,59.5728,1840200.0],["2017-07-07",59.7587,59.8595,59.4256,59.8052,1182600.0],["2017-07-10",59.6038,59.9679,59.3171,59.4101,1256800.0],["2017-07-11",59.3636,59.4798,58.8522,59.3946,1233100.0],["2017-07-12",59.8827,60.2314,59.7123,59.8982,1425800.0],["2017-07-13",59.9834,60.3553,59.72,60.0919,1357500.0],["2017-07-14",60.1384,60.5645,59.9679,60.518,933400.0],["2017-07-17",60.6497,61.0371,60.4173,60.5025,1459100.0],["2017-07-18",60.2856,60.5025,59.4023,59.6348,1982500.0],["2017-07-19",59.8207,59.875,59.1234,59.658,1809700.0],["2017-07-20",59.8052,60.3863,59.6658,59.906,1603500.0],["2017-07-21",59.8207,60.0919,58.9142,59.1079,2052700.0],["2017-07-24",59.0459,59.9447,59.0459,59.7122,1912900.0],["2017-07-25",59.9524,60.3553,59.6968,60.1926,1126800.0],["2017-07-26",60.0531,60.4328,59.9602,60.1771,1345500.0],["2017-07-27",60.0299,60.2778,58.6973,59.3481,1640600.0],["2017-07-28",59.4333,60.2701,59.0072,60.1306,1296700.0],["2017-07-31",60.2778,60.6807,59.844,59.8595,2165900.0],["2017-08-01",60.2159,60.3863,59.7355,59.9137,1938000.0],["2017-08-02",55.0558,56.0708,53.9092,55.0016,7309800.0],["2017-08-03",54.3585,54.6142,52.9407,53.7387,4095800.0],["2017-08-04",54.0099,54.0099,53.0956,53.5682,2407000.0],["2017-08-07",53.576,53.8472,53.3513,53.6457,2929000.0],["2017-08-08",53.6457,54.3818,53.4133,53.7232,2082000.0],["2017-08-09",53.5837,53.6302,52.499,52.8632,2945200.0],["2017-08-10",52.716,53.0724,52.0884,52.1504,2295200.0],["2017-08-11",52.3518,52.3518,51.7708,51.8947,1750300.0],["2017-08-14",52.1814,52.5455,51.6778,51.7243,2046900.0],["2017-08-15",51.9877,52.2899,51.4531,51.4686,2004000.0],["2017-08-16",51.6933,51.8483,50.8255,51.1432,2600200.0],["2017-08-17",51.027,51.4454,50.4769,50.4846,2461000.0],["2017-08-18",50.3529,50.5311,49.8571,49.8803,1428300.0],["2017-08-21",49.8183,50.0663,49.6324,49.8648,1341200.0],["2017-08-22",49.8958,50.8643,49.888,50.6861,1745700.0],["2017-08-23",50.4924,51.0192,50.3297,50.8488,2296900.0],["2017-08-24",51.0812,51.701,50.996,51.2129,2282800.0],["2017-08-25",51.2517,51.4376,51.1044,51.1974,1332900.0],["2017-08-28",51.4299,51.5538,51.0347,51.4376,1198900.0],["2017-08-29",51.2439,51.7088,51.1587,51.4454,1779400.0],["2017-08-30",51.3989,51.7088,51.2981,51.5151,1696100.0],["2017-08-31",51.4996,52.716,51.4996,52.2666,2667900.0],["2017-09-01",52.4448,52.7935,52.3054,52.5455,1536200.0],["2017-09-05",52.3441,52.6928,51.949,52.3131,2040800.0],["2017-09-06",52.4758,53.1576,52.3441,53.1576,2881600.0],["2017-09-07",53.0646,53.5295,52.9252,53.5063,2108300.0],["2017-09-08",53.4443,53.7697,52.8632,52.9639,1843600.0],["2017-09-11",53.3203,54.2268,53.2196,54.0254,2246800.0],["2017-09-12",54.0254,54.0719,53.2119,53.8007,2049400.0],["2017-09-13",53.514,53.8937,53.2661,53.6845,1362500.0],["2017-09-14",53.3513,53.3513,52.1117,52.2666,2661200.0],["2017-09-15",52.3518,52.6075,51.9955,52.2976,4676900.0],["2017-09-18",52.4913,52.6695,51.8947,51.9644,1592700.0],["2017-09-19",51.918,52.1272,51.0967,51.3369,1878700.0],["2017-09-20",51.3911,51.8637,51.1432,51.6855,1639700.0],["2017-09-21",51.6933,52.2511,51.6313,51.732,1452300.0],["2017-09-22",51.8327,51.98,51.3214,51.6468,2181100.0],["2017-09-25",51.4686,52.2976,51.4531,52.1736,1482400.0],["2017-09-26",52.2434,52.7315,52.2434,52.5455,1358500.0],["2017-09-27",52.654,52.8554,52.2124,52.7935,1245800.0],["2017-09-28",52.561,52.7625,51.856,51.887,2323900.0],["2017-09-29",52.0836,52.7389,51.9353,52.2084,2800400.0],["2017-10-02",52.4425,53.3552,52.3644,53.2382,2134200.0],["2017-10-03",53.246,53.3474,52.6141,52.7389,1531000.0],["2017-10-04",52.7389,53.1992,52.5361,52.6765,2333600.0],["2017-10-05",52.7623,52.9964,52.5205,52.7701,1754700.0],["2017-10-06",52.7389,52.9651,51.1786,51.397,3661800.0],["2017-10-09",51.358,51.397,50.1098,50.6481,3508000.0],["2017-10-10",51.007,51.4127,50.9055,51.319,1607700.0],["2017-10-11",51.2644,51.5219,51.1318,51.3502,2213500.0],["2017-10-12",51.319,52.1148,51.1552,51.7481,3122200.0],["2017-10-13",51.6077,51.7637,49.8133,50.6793,3742000.0],["2017-10-16",50.5467,51.4282,50.258,50.4218,2449600.0],["2017-10-17",50.3126,50.8821,50.0084,50.7729,2278700.0],["2017-10-18",50.8509,51.3736,50.3126,50.4764,2756400.0],["2017-10-19",50.3984,51.6701,50.3984,51.6077,1937900.0],["2017-10-20",51.8339,52.2396,51.7949,52.0446,1493200.0],["2017-10-23",52.0914,52.4112,51.8885,51.9978,1846600.0],["2017-10-24",51.8027,52.1616,51.3502,51.8339,2187000.0],["2017-10-25",51.9431,52.4112,51.9041,52.3098,2185800.0],["2017-10-26",53.4411,54.0964,50.0864,50.5155,8325000.0],["2017-10-27",50.3126,50.4218,48.0891,48.3778,7873500.0],["2017-10-30",48.175,48.8381,48.0033,48.136,3727800.0],["2017-10-31",48.2218,49.158,47.348,48.292,5444800.0],["2017-11-01",47.4416,48.8381,47.4338,48.5104,3484500.0],["2017-11-02",48.7367,49.08,47.0671,47.6445,3899500.0],["2017-11-03",47.2934,48.175,47.2076,47.8863,4167100.0],["2017-11-06",46.9579,47.3948,44.8983,47.0047,4789600.0],["2017-11-07",47.0827,48.0969,46.8019,47.0203,2385200.0],["2017-11-08",47.0203,47.6445,46.8565,47.5821,2481500.0],["2017-11-09",47.4962,48.0814,47.1764,47.2466,2515400.0],["2017-11-10",46.9891,47.1217,45.499,45.6784,8061600.0],["2017-11-13",45.7175,46.3026,44.9763,45.5068,5398500.0],["2017-11-14",45.499,45.5848,44.2274,44.5238,3453800.0],["2017-11-15",43.8295,45.0777,43.4472,44.3366,6217400.0],["2017-11-16",44.3366,45.1167,43.8685,44.7969,4960000.0],["2017-11-17",44.5004,45.2572,44.3366,44.8671,3800400.0],["2017-11-20",43.6578,44.1571,42.6436,42.9089,5543600.0],["2017-11-21",42.9557,43.8607,42.7841,43.4706,4136400.0],["2017-11-22",43.611,44.9295,43.5798,44.4458,4503300.0],["2017-11-24",44.477,44.5628,43.7827,43.9777,743100.0],["2017-11-27",44.0167,44.1806,43.2912,43.6032,2987500.0],["2017-11-28",43.6422,44.9763,43.299,44.9061,2972300.0],["2017-11-29",45.1089,46.6068,45.0621,46.1153,4802200.0],["2017-11-30",46.2636,46.8877,45.5458,46.1778,4086300.0],["2017-12-01",45.9905,46.1465,44.7813,45.9515,4462400.0],["2017-12-04",46.2714,47.6991,46.0607,47.6055,6033400.0],["2017-12-05",47.582,47.8629,46.56,47.0827,4211300.0],["2017-12-06",47.1296,47.543,46.3728,46.5912,2768500.0],["2017-12-07",46.6459,46.9423,45.6004,45.6395,2527200.0],["2017-12-08",45.7019,46.3884,45.6082,45.9437,2987000.0],["2017-12-11",46.1543,47.1607,45.9359,46.9969,2966100.0],["2017-12-12",47.0359,47.4026,46.56,47.0125,2924400.0],["2017-12-13",46.9033,47.5118,46.8487,47.2544,2376700.0],["2017-12-14",47.2856,48.4402,47.0749,47.0827,3249100.0],["2017-12-15",47.5898,49.7665,47.3246,49.2984,9027400.0],["2017-12-18",49.1034,49.1502,48.409,48.6743,4362800.0],["2017-12-19",48.5651,49.4232,48.4792,49.158,3956600.0],["2017-12-20",49.236,49.7587,49.236,49.509,3152500.0],["2017-12-21",49.5325,49.7353,48.7679,48.9005,2017000.0],["2017-12-22",49.1112,49.3062,48.6041,48.7523,2284900.0],["2017-12-26",48.7523,49.392,48.6665,48.8927,1540500.0],["2017-12-27",49.0019,49.0253,48.448,48.604,1191600.0],["2017-12-28",48.5728,48.6977,48.0423,48.4792,1207100.0],["2017-12-29",48.6773,48.8266,48.1507,48.1585,1508800.0],["2018-01-02",48.4965,49.7856,48.4336,49.6991,2410000.0],["2018-01-03",49.5262,49.762,49.1253,49.4083,1785000.0],["2018-01-04",49.4948,50.2257,48.9681,50.0371,2728700.0],["2018-01-05",49.9663,50.2414,49.2904,49.6912,3149900.0],["2018-01-08",49.8406,51.5777,49.5183,51.2633,3546100.0],["2018-01-09",51.2318,53.0082,50.8938,52.741,5314200.0],["2018-01-10",52.5445,53.5741,51.6327,53.4955,4363900.0],["2018-01-11",53.5977,54.368,53.2754,54.3208,2565800.0],["2018-01-12",54.5802,56.2151,54.0614,56.1915,4045700.0],["2018-01-16",56.278,57.512,56.2465,57.0483,4519600.0],["2018-01-17",56.5924,57.5041,56.278,57.1033,3370000.0],["2018-01-18",56.8282,57.1583,55.7199,56.3644,3828400.0],["2018-01-19",56.616,57.0247,55.9793,56.5216,2868400.0],["2018-01-22",56.6317,58.1408,56.6081,57.7793,3313800.0],["2018-01-23",57.7714,58.1094,57.0404,57.5434,2217100.0],["2018-01-24",58.1487,59.2255,57.8421,58.7067,2770700.0],["2018-01-25",58.5259,58.7617,57.6378,58.1565,2426800.0],["2018-01-26",58.3845,58.9661,58.2351,58.9268,1403700.0],["2018-01-29",58.7303,59.5399,58.5731,59.1312,2457900.0],["2018-01-30",56.5452,58.746,56.3409,58.0622,3450000.0],["2018-01-31",58.2037,58.2351,56.0658,56.4273,4209800.0],["2018-02-01",55.4998,55.5549,53.3619,54.2815,4670800.0],["2018-02-02",53.9986,54.2501,52.8903,53.0239,3430400.0],["2018-02-05",52.6624,52.9139,50.5637,50.5716,3656100.0],["2018-02-06",49.7698,51.8763,49.0467,51.4362,4527600.0],["2018-02-07",51.2004,52.12,50.7131,51.2004,3391400.0],["2018-02-08",52.9453,54.1793,51.4833,52.3715,5093600.0],["2018-02-09",52.9453,53.244,50.4851,52.4423,4354600.0],["2018-02-12",52.7567,54.085,52.5523,53.4719,3319400.0],["2018-02-13",51.1532,52.01,50.1471,51.6327,4062600.0],["2018-02-14",51.4519,53.0161,51.3733,52.9296,2423700.0],["2018-02-15",53.4798,54.1872,53.0711,53.527,2899200.0],["2018-02-16",53.3698,55.3662,53.1811,54.5016,2558100.0],["2018-02-20",54.2894,54.4702,53.3776,54.1086,2361800.0],["2018-02-21",54.0614,54.8081,53.747,54.085,2618200.0],["2018-02-22",54.2344,54.816,53.134,53.3147,2149000.0],["2018-02-23",53.6134,54.7217,53.5191,54.478,1660800.0],["2018-02-26",54.5409,55.8221,54.3758,55.4684,1541500.0],["2018-02-27",55.264,55.8535,54.6981,55.0518,3179200.0],["2018-02-28",55.0282,55.4527,54.3916,54.3994,1947800.0],["2018-03-01",54.4466,54.8396,53.0946,53.6684,2408100.0],["2018-03-02",53.2597,54.3287,53.2283,54.1872,1725300.0],["2018-03-05",53.9671,55.4841,53.9671,55.3348,3180600.0],["2018-03-06",55.3819,55.7121,54.706,54.9575,1859700.0],["2018-03-07",54.5566,55.2169,54.4544,55.0518,1725000.0],["2018-03-08",55.1933,55.7042,54.9653,55.3505,1983700.0],["2018-03-09",55.4212,56.1443,55.4212,55.9321,1827600.0],["2018-03-12",55.9557,57.0168,55.9557,56.8753,2687900.0],["2018-03-13",57.1033,57.5592,56.6317,56.8046,2675900.0],["2018-03-14",57.0404,57.4884,56.1601,56.6238,2231100.0],["2018-03-15",56.6317,57.1112,55.4763,55.5706,4093700.0],["2018-03-16",55.7749,56.2623,55.4762,55.7671,6794200.0],["2018-03-19",55.8142,55.885,54.761,55.0125,2677300.0],["2018-03-20",55.0597,55.2719,51.2161,51.4126,7260600.0],["2018-03-21",51.3969,52.175,51.3261,51.6327,2171900.0],["2018-03-22",51.2318,51.5305,50.0921,50.1943,1927100.0],["2018-03-23",50.4301,50.4301,48.3786,48.5044,2525000.0],["2018-03-26",49.031,49.086,47.7577,48.8109,3248200.0],["2018-03-27",48.8109,49.0467,47.8048,48.1192,2605600.0],["2018-03-28",48.3551,49.6362,48.3158,49.1725,3564400.0],["2018-03-29",49.4591,49.8471,48.9919,49.6333,2238800.0],["2018-04-02",50.0847,51.027,47.5112,48.3109,2908500.0],["2018-04-03",48.6198,48.9999,47.4478,48.5247,2053500.0],["2018-04-04",48.1447,50.156,48.01,49.8392,2176800.0],["2018-04-05",50.0847,50.8845,49.6413,50.5519,2061300.0],["2018-04-06",50.1243,50.544,48.9444,49.4037,1779100.0],["2018-04-09",49.6888,50.2827,49.1186,49.4908,1261500.0],["2018-04-10",49.8947,51.3121,49.7917,50.9478,2029200.0],["2018-04-11",50.5519,51.3596,50.3856,50.6548,2158000.0],["2018-04-12",50.8528,51.2091,49.0474,49.3008,3676200.0],["2018-04-13",49.3562,49.6175,47.242,47.8438,5102000.0],["2018-04-16",47.7408,50.9003,47.1469,49.3245,5553500.0],["2018-04-17",49.6333,50.1481,49.38,50.0372,1653600.0],["2018-04-18",50.2748,51.2171,49.8788,50.5915,2279500.0],["2018-04-19",50.1956,50.2035,49.0157,49.3404,1758800.0],["2018-04-20",49.4275,49.6809,48.4456,49.1503,2696500.0],["2018-04-23",49.3324,49.8075,48.9761,49.2691,2323700.0],["2018-04-24",50.4252,51.3833,48.9761,49.3799,3131900.0],["2018-04-25",49.1345,50.5519,49.1345,50.3381,3073100.0],["2018-04-26",50.6944,50.9795,50.0055,50.829,2055100.0],["2018-04-27",50.7895,52.2544,50.7895,52.1198,1909300.0],["2018-04-30",52.0485,52.1039,50.8053,50.8132,2393400.0],["2018-05-01",50.4173,50.7499,49.6571,50.3619,1811400.0],["2018-05-02",50.3143,52.6186,50.1243,51.1933,4818800.0],["2018-05-03",42.673,44.0191,40.2182,40.2261,15594300.0],["2018-05-04",40.3924,42.2612,40.3845,41.9761,7400500.0],["2018-05-07",41.9841,42.5225,41.5485,41.7861,4856600.0],["2018-05-08",41.6752,41.8969,40.9467,41.5723,3978400.0],["2018-05-09",41.7307,42.3721,41.4535,41.7782,4046600.0],["2018-05-10",42.0712,44.2883,41.992,43.346,4934900.0],["2018-05-11",43.2114,44.1379,42.5463,43.7895,3948200.0],["2018-05-14",43.9003,44.1458,43.2035,43.6786,2923200.0],["2018-05-15",43.4886,43.6786,42.6809,42.7759,2837200.0],["2018-05-16",42.9263,43.5044,42.8234,43.1639,2123800.0],["2018-05-17",43.1402,43.2431,42.4196,43.0214,2368700.0],["2018-05-18",43.1402,43.2114,42.1503,42.2295,3907700.0],["2018-05-21",42.4512,42.8155,41.992,42.0712,3235900.0],["2018-05-22",42.0632,42.3087,41.6277,41.8336,3066800.0],["2018-05-23",41.8098,41.9841,41.4456,41.7227,2631800.0],["2018-05-24",41.5089,42.1187,40.7012,41.5248,3562600.0],["2018-05-25",41.4614,42.1424,41.2555,41.5248,2750200.0],["2018-05-29",41.3426,41.5485,40.4479,40.9784,2632200.0],["2018-05-30",41.1209,41.6752,40.82,41.5406,3012200.0],["2018-05-31",41.604,41.6594,41.1605,41.2476,4457400.0],["2018-06-01",41.984,42.2691,41.4298,41.699,2490900.0],["2018-06-04",41.7544,41.992,41.4852,41.6831,2038100.0],["2018-06-05",41.8336,42.2216,41.5723,41.8178,2683200.0],["2018-06-06",41.9682,42.4829,41.7544,42.3958,1819400.0],["2018-06-07",42.4037,42.5779,41.7544,41.9286,3851000.0],["2018-06-08",41.8969,42.277,41.6752,42.2454,1939300.0],["2018-06-11",42.2137,42.9184,42.0316,42.6096,1067100.0],["2018-06-12",42.6492,42.7363,42.1899,42.4037,3187600.0],["2018-06-13",43.1956,43.4886,42.7997,42.9184,3141800.0],["2018-06-14",42.958,43.5678,42.5859,43.251,3350400.0],["2018-06-15",43.1877,43.6153,43.0214,43.3539,5362800.0],["2018-06-18",43.0689,43.2431,41.6831,41.9682,4831000.0],["2018-06-19",41.699,43.0768,41.699,42.8392,3819000.0],["2018-06-20",42.8551,43.1085,42.3879,42.958,1828800.0],["2018-06-21",43.061,43.0926,42.3008,42.3958,1745500.0],["2018-06-22",42.6809,43.0847,42.5859,42.7442,2937800.0],["2018-06-25",42.673,42.9897,41.889,42.2374,1693300.0],["2018-06-26",42.285,42.5146,41.7465,42.2216,1779300.0],["2018-06-27",42.0791,42.5304,41.6515,41.9128,2028300.0],["2018-06-28",40.0678,40.3845,38.2307,39.8856,6511700.0],["2018-06-29",39.8425,39.8904,38.9951,39.0351,3545100.0],["2018-07-02",39.091,39.7066,38.8512,39.2909,3679400.0],["2018-07-03",39.3548,40.1702,39.2989,39.5707,1857800.0],["2018-07-05",39.8585,40.3301,39.6266,40.0023,3663000.0],["2018-07-06",40.0503,40.2901,39.6026,39.9224,4756000.0],["2018-07-09",40.2582,40.7778,40.0263,40.1782,3849900.0],["2018-07-10",40.402,40.5539,39.8824,40.1063,3704200.0],["2018-07-11",39.5707,40.1542,39.0511,39.9384,3478900.0],["2018-07-12",40.1862,40.3941,39.7785,40.1782,3528200.0],["2018-07-13",39.9384,41.2734,39.8505,40.6099,3035400.0],["2018-07-16",40.7618,40.9696,40.3861,40.5379,1568600.0],["2018-07-17",40.5619,40.6259,39.9144,39.9464,2280900.0],["2018-07-18",39.9224,40.1223,39.5627,39.5627,2235900.0],["2018-07-19",39.4907,39.8505,38.4835,39.171,4400000.0],["2018-07-20",38.8992,39.4108,38.5474,39.0111,3092400.0],["2018-07-23",39.0111,39.7865,38.6274,39.2989,3571400.0],["2018-07-24",39.5307,39.7306,39.2109,39.3229,2911800.0],["2018-07-25",39.4508,39.7625,39.2189,39.5067,3673000.0],["2018-07-26",39.5067,39.9304,39.171,39.3948,4540500.0],["2018-07-27",39.4188,39.8824,39.155,39.4268,5052200.0],["2018-07-30",39.4587,40.1862,39.2749,40.0983,4419700.0],["2018-07-31",40.1462,40.7458,39.7865,39.9304,9292800.0],["2018-08-01",39.9384,40.3941,39.8345,40.0023,3096700.0],["2018-08-02",39.8345,40.0663,39.4667,39.9544,4006800.0],["2018-08-03",39.9704,40.7618,39.9704,40.2102,4835900.0],["2018-08-06",39.3628,41.2015,39.2429,40.0103,7838500.0],["2018-08-07",39.8824,40.6818,39.3868,40.6099,5324300.0],["2018-08-08",40.8817,40.8817,38.9871,39.139,4275600.0],["2018-08-09",39.0271,39.6026,39.0271,39.4667,3378000.0],["2018-08-10",39.4827,39.5227,38.6034,38.6913,3071200.0],["2018-08-13",38.6513,39.2509,38.6513,39.2189,2743000.0],["2018-08-14",39.2349,40.3061,39.2189,40.1063,2790400.0],["2018-08-15",39.8105,40.2262,39.2189,40.1702,3104400.0],["2018-08-16",40.3541,40.7298,40.1223,40.3301,5151700.0],["2018-08-17",40.2502,41.6811,40.2502,41.4892,4880700.0],["2018-08-20",41.4413,41.6571,40.9217,41.3693,3605800.0],["2018-08-21",41.4413,41.5532,41.2414,41.2974,2831300.0],["2018-08-22",41.1935,41.2894,40.8177,40.9776,2379500.0],["2018-08-23",41.0336,41.3693,40.9297,41.0336,2707600.0],["2018-08-24",41.1775,41.6172,41.1215,41.4333,2670100.0],["2018-08-27",41.5292,42.3286,41.5292,41.9449,3027300.0],["2018-08-28",42.0488,42.0648,41.6012,41.769,2672500.0],["2018-08-29",41.769,42.0888,41.6092,41.793,2977500.0],["2018-08-30",41.6491,42.2567,41.3853,41.9289,2184300.0],["2018-08-31",41.6731,42.0328,41.4173,41.7211,2038500.0],["2018-09-04",41.5692,41.7051,40.6019,40.9536,2940500.0],["2018-09-05",40.8178,41.857,40.7698,41.857,4424600.0],["2018-09-06",41.881,42.1208,41.4573,41.6571,2195300.0],["2018-09-07",41.5612,42.1128,41.4653,42.0648,2500900.0],["2018-09-10",42.0728,42.6964,42.0728,42.2727,2948300.0],["2018-09-11",41.9769,42.1607,41.4573,41.6731,3221200.0],["2018-09-12",41.6891,42.4326,41.6891,42.3206,1703900.0],["2018-09-13",42.5205,42.8722,42.2567,42.3206,3027700.0],["2018-09-14",42.4405,42.6644,41.6411,41.6491,3501500.0],["2018-09-17",41.6251,42.3606,41.2254,42.0488,4230200.0],["2018-09-18",42.0328,43.0561,42.0328,42.8482,2586100.0],["2018-09-19",42.9042,43.4718,42.9042,43.12,3127300.0],["2018-09-20",43.192,44.3511,43.192,44.1033,4796100.0],["2018-09-21",44.1433,44.2552,43.7196,43.9194,4570400.0],["2018-09-24",43.9035,44.0873,42.7523,43.0961,4961500.0],["2018-09-25",42.9921,43.168,42.4565,42.6324,2995200.0],["2018-09-26",42.6804,43.3918,42.6804,42.8722,2548600.0],["2018-09-27",42.8722,43.5917,42.8243,43.216,2044500.0],["2018-09-28",43.2692,43.6402,43.0918,43.5515,3178600.0],["2018-10-01",43.6402,43.866,43.3499,43.5031,2236000.0],["2018-10-02",43.5273,43.9144,43.2934,43.5353,1800600.0],["2018-10-03",43.6805,43.9789,43.5031,43.5273,3172300.0],["2018-10-04",43.3095,43.7854,43.0434,43.2208,2908600.0],["2018-10-05",43.2208,43.8499,43.2208,43.3821,2068900.0],["2018-10-08",43.3257,44.0677,43.3257,43.9063,1807200.0],["2018-10-09",43.8015,43.9951,43.0353,43.8579,1834900.0],["2018-10-10",43.9225,44.8661,43.6725,43.7289,3516900.0],["2018-10-11",43.6482,43.7773,41.4707,41.5594,6872100.0],["2018-10-12",41.9062,41.9304,41.1803,41.64,3971200.0],["2018-10-15",41.5917,42.0675,41.5352,41.5594,2725400.0],["2018-10-16",41.8256,42.6482,41.5836,42.4627,4878800.0],["2018-10-17",42.4627,43.987,42.3982,43.1644,4351700.0],["2018-10-18",43.1885,43.5515,42.8659,43.0837,3574500.0],["2018-10-19",43.0837,44.0193,42.6885,42.8982,3004400.0],["2018-10-22",42.8982,43.1644,41.7691,41.9465,3684300.0],["2018-10-23",41.5433,42.0594,41.0755,41.8013,3209200.0],["2018-10-24",41.6642,42.1723,39.9303,40.0028,6826600.0],["2018-10-25",40.2367,41.2691,39.4463,40.8416,4279600.0],["2018-10-26",40.3496,40.5996,39.4947,40.2609,4413100.0],["2018-10-29",40.8174,41.4868,40.0029,40.519,2742300.0],["2018-10-30",40.6319,41.6239,40.3254,41.5917,4245500.0],["2018-10-31",41.6965,41.7691,40.4303,40.8093,4698900.0],["2018-11-01",40.8094,42.503,40.761,42.4304,3318600.0],["2018-11-02",42.6724,42.8417,41.2368,41.4868,2383800.0],["2018-11-05",41.5997,42.1562,41.5917,42.011,1958000.0],["2018-11-06",41.39,42.4143,41.0594,42.3659,2952700.0],["2018-11-07",42.5837,43.3095,42.4143,43.2692,2911000.0],["2018-11-08",42.7046,45.3258,41.3013,45.2693,7442300.0],["2018-11-09",45.5355,45.6484,43.9225,44.608,4201200.0],["2018-11-12",44.6241,45.3984,44.3419,45.108,2782900.0],["2018-11-13",45.2048,46.2614,45.1161,45.7533,2666800.0],["2018-11-14",45.9871,47.0275,45.4065,46.221,4346100.0],["2018-11-15",45.8903,46.4872,44.858,46.4791,3770000.0],["2018-11-16",45.85,46.092,44.5999,44.729,6444800.0],["2018-11-19",44.6887,45.2935,43.8176,44.0112,5103200.0],["2018-11-20",43.8821,44.0192,42.2691,42.6724,4419900.0],["2018-11-21",42.5756,43.116,42.2691,42.8337,4799200.0],["2018-11-23",42.745,42.866,42.1401,42.6482,975100.0],["2018-11-26",43.1482,43.6321,42.6885,43.0514,5349800.0],["2018-11-27",43.0514,43.9467,42.9708,43.8176,4923300.0],["2018-11-28",43.8499,44.2693,43.4386,44.2612,5282300.0],["2018-11-29",44.2048,44.8016,44.0031,44.3741,2855800.0],["2018-11-30",44.5435,44.5435,43.6402,44.2209,4442700.0],["2018-12-03",44.358,45.5839,44.2935,45.3258,7001200.0],["2018-12-04",45.1645,45.479,43.8821,44.4144,5149800.0],["2018-12-06",43.9467,44.2048,42.0756,44.2048,4844900.0],["2018-12-07",43.9225,44.7128,43.374,43.4789,4184700.0],["2018-12-10",43.4789,43.495,41.5513,42.7853,3681600.0],["2018-12-11",43.2047,43.8902,42.624,43.1805,2382800.0],["2018-12-12",43.4547,44.3499,43.3095,43.3337,2231000.0],["2018-12-13",43.3741,43.3741,41.882,42.253,2950300.0],["2018-12-14",41.7288,42.0433,40.2609,40.3738,3554700.0],["2018-12-17",39.7044,39.8173,38.4382,38.656,3643000.0],["2018-12-18",39.156,39.2205,37.5672,37.9462,3369000.0],["2018-12-19",37.9462,38.3576,36.9704,37.2043,4142700.0],["2018-12-20",37.1639,37.672,35.9703,36.5349,4603600.0],["2018-12-21",36.5348,37.3333,35.6074,35.8412,6035200.0],["2018-12-24",35.7525,35.8009,34.5992,34.6234,1903100.0],["2018-12-26",34.7686,35.9622,34.0105,35.9461,3365300.0],["2018-12-27",35.4864,35.9542,34.5992,35.9542,2743100.0],["2018-12-28",36.0913,36.5107,35.567,35.9542,4077500.0],["2018-12-31",36.0976,36.5623,35.8286,36.3585,2482400.0],["2019-01-02",35.9672,37.1737,35.8286,36.7417,3311900.0],["2019-01-03",36.334,36.6031,35.7226,35.9998,4258800.0],["2019-01-04",36.3748,36.7417,36.0406,36.6194,3077200.0],["2019-01-07",36.6194,37.8096,36.4156,37.3368,2670600.0],["2019-01-08",37.5324,38.2091,37.4835,37.9074,3064700.0],["2019-01-09",38.152,38.4536,37.8096,37.9726,3580900.0],["2019-01-10",38.2091,39.1629,38.1112,38.796,2760700.0],["2019-01-11",38.6004,38.8123,38.2906,38.796,1703500.0],["2019-01-14",38.4781,38.7878,38.4618,38.5433,2557800.0],["2019-01-15",38.6574,38.8612,38.3558,38.8286,2632800.0],["2019-01-16",38.9183,39.7417,38.8531,39.4726,3136600.0],["2019-01-17",39.2851,39.7335,38.8775,39.2688,2532800.0],["2019-01-18",39.6357,40.084,39.6275,39.9862,2720300.0],["2019-01-22",39.7498,39.8639,39.3829,39.6601,2234300.0],["2019-01-23",39.7172,40.0188,39.2607,39.8395,1539200.0],["2019-01-24",39.7824,40.0514,39.3422,39.5541,1976100.0],["2019-01-25",39.8639,40.4346,39.8639,40.2308,4750900.0],["2019-01-28",40.0759,40.296,39.5215,40.0596,1956300.0],["2019-01-29",40.19,40.353,39.9128,40.2226,2568600.0],["2019-01-30",40.2634,40.3205,39.383,39.7498,5037000.0],["2019-01-31",39.6764,41.2743,39.6275,40.7362,5287800.0],["2019-02-01",40.084,40.5568,39.3829,40.2226,3090700.0],["2019-02-04",40.2552,40.7036,39.9699,40.6873,3855800.0],["2019-02-05",40.7525,41.3313,40.5895,40.9237,2450100.0],["2019-02-06",40.7607,41.6329,40.7607,41.4047,3308300.0],["2019-02-07",43.6139,44.5922,43.0025,44.2253,8144800.0],["2019-02-08",44.4047,44.4454,42.44,42.9373,4727200.0],["2019-02-11",43.0759,43.3938,42.4889,43.3612,2661100.0],["2019-02-12",43.7036,44.5596,43.5161,44.4536,3662900.0],["2019-02-13",44.5514,44.9916,44.0786,44.8775,2724700.0],["2019-02-14",44.7634,45.3666,44.3965,45.2443,3608600.0],["2019-02-15",45.5704,45.6356,45.1302,45.228,3650600.0],["2019-02-19",45.0895,46.3693,44.9427,46.296,2795700.0],["2019-02-20",45.8313,46.0514,45.2769,45.5786,2715900.0],["2019-02-21",45.4889,45.5704,44.3231,44.6329,2590400.0],["2019-02-22",44.5922,44.8449,44.2335,44.7552,2317200.0],["2019-02-25",45.1954,45.1954,44.4536,44.4943,2278700.0],["2019-02-26",44.4454,44.584,43.6628,43.6954,2166600.0],["2019-02-27",43.4427,43.9318,43.1737,43.7199,2818000.0],["2019-02-28",43.7362,44.315,43.5161,44.2987,4113000.0],["2019-03-01",44.5595,44.8123,43.1574,43.2471,3598700.0],["2019-03-04",43.2145,43.2145,41.2824,41.4944,4399500.0],["2019-03-05",41.4128,41.5759,40.6058,40.6465,2962500.0],["2019-03-06",40.6384,40.6873,39.2933,39.3177,2663300.0],["2019-03-07",39.1873,39.383,38.69,38.7226,3240500.0],["2019-03-08",38.4944,39.2036,38.3476,38.8857,3175400.0],["2019-03-11",39.0732,39.8395,38.69,39.8232,2864700.0],["2019-03-12",39.921,40.5895,39.8802,40.2145,2809800.0],["2019-03-13",40.5324,41.6329,40.3123,41.2905,4979000.0],["2019-03-14",41.3802,41.4699,40.9074,41.4128,4233800.0],["2019-03-15",41.421,41.5922,40.8422,40.9808,5657500.0],["2019-03-18",41.046,41.3232,40.3286,40.7362,4008400.0],["2019-03-19",40.7933,41.478,40.7933,41.209,4430700.0],["2019-03-20",41.0949,41.1031,39.921,40.2389,2633600.0],["2019-03-21",40.1248,40.9726,40.0514,40.8911,2285400.0],["2019-03-22",40.7607,40.9889,39.6357,39.652,2414000.0],["2019-03-25",39.6601,39.6683,38.4373,38.7715,3459600.0],["2019-03-26",38.9672,39.5623,38.7471,38.959,2797300.0],["2019-03-27",38.9427,39.44,38.7063,39.1791,3600500.0],["2019-03-28",39.2117,39.5704,38.8531,39.065,3042400.0],["2019-03-29",39.4323,39.671,39.1523,39.6463,3029500.0],["2019-04-01",40.0745,40.5027,39.8769,40.445,2249300.0],["2019-04-02",39.5969,39.9345,38.79,38.8312,3544000.0],["2019-04-03",39.1276,39.7122,38.3536,38.7653,3481200.0],["2019-04-04",38.7324,38.8476,38.1725,38.5924,2218500.0],["2019-04-05",38.7571,39.5558,38.7159,39.1029,2827000.0],["2019-04-08",39.0453,39.3334,38.6336,39.1523,2005300.0],["2019-04-09",38.9794,39.1935,38.6912,38.9794,1799700.0],["2019-04-10",39.0535,39.0535,37.9501,38.65,3097500.0],["2019-04-11",38.8065,38.8723,38.0407,38.1889,2208900.0],["2019-04-12",38.4524,38.9465,38.2877,38.5265,2524300.0],["2019-04-15",38.6912,39.2429,38.5183,38.7653,2920700.0],["2019-04-16",39.0123,39.037,38.0572,38.4936,2422200.0],["2019-04-17",38.6089,38.6747,36.6409,36.9538,3433000.0],["2019-04-18",36.9868,38.0242,36.9621,37.876,3975600.0],["2019-04-22",37.8184,38.1725,37.1268,37.2667,2781200.0],["2019-04-23",37.3738,38.3124,37.2585,37.9419,2828800.0],["2019-04-24",37.9831,38.6089,37.8266,38.3536,3255200.0],["2019-04-25",38.2054,38.7653,37.8184,38.5759,2348700.0],["2019-04-26",38.7406,39.2511,38.6912,39.1194,1746700.0],["2019-04-29",39.1194,39.3664,38.7735,39.0617,1789000.0],["2019-04-30",39.5228,40.1486,38.9135,40.1074,6961700.0],["2019-05-01",40.0992,40.1157,39.0947,39.1935,3044500.0],["2019-05-02",39.317,40.2721,39.317,40.1321,2707400.0],["2019-05-03",40.2309,41.079,40.1898,40.8073,3512100.0],["2019-05-06",40.1733,40.7826,39.6628,40.7085,3188100.0],["2019-05-07",40.4615,40.865,40.0663,40.2968,4987300.0],["2019-05-08",40.4615,41.1861,39.8686,40.9308,3866600.0],["2019-05-09",39.564,41.499,38.897,41.2849,5154300.0],["2019-05-10",41.3672,41.8036,39.4652,40.2227,3291100.0],["2019-05-13",39.5228,39.5228,37.8102,37.9337,4349100.0],["2019-05-14",38.0489,38.4853,37.8431,37.9584,3479400.0],["2019-05-15",37.7443,38.156,37.2173,38.0243,2170900.0],["2019-05-16",38.0407,38.3454,37.1103,37.242,2880100.0],["2019-05-17",36.9868,38.0489,36.888,37.0773,3068100.0],["2019-05-20",36.9044,37.9419,36.8139,37.8596,3667100.0],["2019-05-21",38.0901,38.9959,38.0407,38.6171,3570200.0],["2019-05-22",38.5265,38.65,38.1148,38.5677,1986700.0],["2019-05-23",38.263,38.3289,37.5714,37.8019,2021100.0],["2019-05-24",37.8678,38.1889,37.5384,37.8349,1173400.0],["2019-05-28",37.8266,38.296,37.4067,37.4479,1727200.0],["2019-05-29",37.3738,37.3738,35.8258,35.9658,3058800.0],["2019-05-30",35.8752,36.0975,34.9695,35.3482,2552700.0],["2019-05-31",34.9612,35.1671,34.5989,34.6401,3134200.0],["2019-06-03",34.6483,35.5623,34.5907,35.34,2531800.0],["2019-06-04",35.8587,36.361,35.7023,36.1881,2728500.0],["2019-06-05",36.5339,36.5833,35.5541,35.6529,2639100.0],["2019-06-06",35.5705,35.6282,34.8954,35.233,2748900.0],["2019-06-07",35.5294,36.3198,35.3647,36.1057,2290900.0],["2019-06-10",36.1798,36.888,36.0316,36.2292,2310100.0],["2019-06-11",36.6574,37.3161,36.5092,36.7562,2914800.0],["2019-06-12",36.5916,36.8303,36.2046,36.4104,1705500.0],["2019-06-13",36.4104,37.2997,36.4022,37.275,2029000.0],["2019-06-14",37.2585,37.2585,36.3116,36.361,1732500.0],["2019-06-17",36.5668,36.8386,36.2128,36.608,2183700.0],["2019-06-18",36.8715,37.3161,36.5257,36.6739,2254000.0],["2019-06-19",36.8962,37.4561,36.888,37.0856,2121300.0],["2019-06-20",37.629,37.7196,36.5174,36.8633,2082800.0],["2019-06-21",36.855,37.0444,36.5257,36.8056,4091800.0],["2019-06-24",36.888,37.0691,36.4433,37.0609,2642100.0],["2019-06-25",37.2256,37.9749,36.9127,37.6702,2753100.0],["2019-06-26",37.6949,37.7937,37.1844,37.5714,2738100.0],["2019-06-27",37.5714,38.4277,37.4973,38.3783,2649400.0],["2019-06-28",38.5122,39.2444,38.2793,39.1861,2720500.0],["2019-07-01",39.4607,39.885,39.2111,39.5689,2980400.0],["2019-07-02",39.519,39.519,38.8451,39.2444,1795400.0],["2019-07-03",39.6604,40.6837,39.469,39.9349,1949800.0],["2019-07-05",39.7186,40.6671,39.5522,40.1263,2244600.0],["2019-07-08",39.727,39.7353,38.5206,39.5106,3798800.0],["2019-07-09",39.2444,39.7436,38.9698,39.2694,1970700.0],["2019-07-10",39.4607,39.6437,38.9948,39.4857,1882100.0],["2019-07-11",40.8085,41.5739,39.8268,40.1512,2952500.0],["2019-07-12",40.0015,40.1929,39.1529,39.5938,2413100.0],["2019-07-15",39.5938,39.7769,39.1612,39.519,2114800.0],["2019-07-16",39.2527,39.311,38.3459,38.9282,3525200.0],["2019-07-17",38.687,38.687,37.3724,37.4972,3211500.0],["2019-07-18",37.2726,37.7552,36.9481,37.5971,1998000.0],["2019-07-19",37.647,37.7302,37.2144,37.4307,1385700.0],["2019-07-22",37.5555,37.7718,36.9315,37.048,1663100.0],["2019-07-23",37.1561,37.2061,36.5904,36.9398,2678100.0],["2019-07-24",37.0147,37.3475,36.7817,37.231,4842700.0],["2019-07-25",37.3059,38.1046,37.1561,37.3641,2888700.0],["2019-07-26",37.4972,37.6969,37.3392,37.5388,1472200.0],["2019-07-29",37.5971,38.1711,37.5388,38.1129,1825600.0],["2019-07-30",37.7968,38.9116,37.5139,38.6121,2797300.0],["2019-07-31",38.5289,38.7119,37.6803,38.0463,6371200.0],["2019-08-01",38.687,39.519,38.5622,38.8284,4735400.0],["2019-08-02",38.637,38.9615,37.6553,38.3625,2157900.0],["2019-08-05",38.063,38.7951,37.622,37.8966,3769100.0],["2019-08-06",37.8384,38.4207,34.9847,35.7085,5465300.0],["2019-08-07",35.2592,35.6419,34.1361,35.5671,6580500.0],["2019-08-08",36.3075,36.8317,35.2343,36.5155,4805500.0],["2019-08-09",36.5405,37.1728,36.1994,36.8982,2061700.0],["2019-08-12",36.7734,37.0563,36.2992,36.424,1813900.0],["2019-08-13",36.5821,37.7052,36.241,37.1644,2161800.0],["2019-08-14",36.6902,36.7568,35.2592,35.2842,3352500.0],["2019-08-15",35.3923,35.5587,34.8682,34.9431,2113400.0],["2019-08-16",35.1178,36.0413,35.0512,35.9331,1924600.0],["2019-08-19",36.3075,36.6403,36.0746,36.1744,1661400.0],["2019-08-20",36.6736,37.0313,36.3158,36.4074,2541900.0],["2019-08-21",36.1245,36.8649,35.9414,36.2493,2140300.0],["2019-08-22",36.4989,37.0147,36.3658,36.4074,2637600.0],["2019-08-23",36.2243,36.8982,35.4007,35.6003,2863200.0],["2019-08-26",35.9581,36.6902,35.9581,36.4656,2280400.0],["2019-08-27",36.0746,36.4406,34.8016,34.8848,4308600.0],["2019-08-28",34.7267,35.0096,34.3191,34.7267,3283800.0],["2019-08-29",35.0928,35.4256,34.8183,35.1677,2957200.0],["2019-08-30",35.3008,36.1744,35.3008,35.8832,3234300.0],["2019-09-03",35.5754,36.1078,35.0512,36.0246,3418700.0],["2019-09-04",36.4739,36.9315,36.216,36.8982,2606500.0],["2019-09-05",37.2643,37.6969,36.8566,36.9232,3069100.0],["2019-09-06",37.0313,37.8966,36.9731,37.7968,1908300.0],["2019-09-09",37.7052,39.0198,37.7052,38.9532,3392600.0],["2019-09-10",38.8118,39.9516,38.5705,39.8933,3966000.0],["2019-09-11",39.9682,40.7004,39.4524,40.6671,3009800.0],["2019-09-12",40.7669,40.925,39.8601,40.3343,2486400.0],["2019-09-13",40.484,40.8168,39.7935,40.118,2077000.0],["2019-09-16",39.5189,40.7503,39.3941,40.692,1989500.0],["2019-09-17",40.8085,40.8501,40.118,40.1512,2215600.0],["2019-09-18",40.0764,40.1013,39.6105,39.8351,2460800.0],["2019-09-19",39.9765,40.1929,39.7103,39.9516,1976400.0],["2019-09-20",40.1346,40.8418,39.6188,39.8434,5779500.0],["2019-09-23",39.6854,39.8434,38.7369,39.2444,2337600.0],["2019-09-24",39.3609,39.7519,38.895,39.1529,2417200.0],["2019-09-25",39.0697,39.8351,38.8367,39.6604,2559000.0],["2019-09-26",39.6521,40.0847,38.6953,39.3526,2017200.0],["2019-09-27",39.5606,39.6854,39.0198,39.5772,3159300.0],["2019-09-30",39.5024,39.8554,39.4688,39.6621,2461100.0],["2019-10-01",39.931,40.6706,39.5528,39.7377,2496000.0],["2019-10-02",39.4099,39.5612,38.3762,38.4602,3253500.0],["2019-10-03",38.3173,38.5779,37.6533,38.5022,2503400.0],["2019-10-04",38.561,38.8132,38.1072,38.7207,1859600.0],["2019-10-07",38.7376,38.7628,38.1576,38.3257,1845900.0],["2019-10-08",38.0484,38.2249,37.5525,37.7878,1962200.0],["2019-10-09",38.04,38.2501,37.9559,38.0736,1940900.0],["2019-10-10",38.0736,39.2586,38.0736,38.7039,2431400.0],["2019-10-11",39.267,39.9646,39.267,39.4351,2043800.0],["2019-10-14",39.3007,39.494,39.0653,39.3175,1458700.0],["2019-10-15",39.7125,40.3176,39.5276,40.2588,1807000.0],["2019-10-16",41.2758,42.8559,40.595,41.2422,5924900.0],["2019-10-17",41.343,43.1669,41.343,43.0408,4493600.0],["2019-10-18",42.9231,43.4274,42.6458,43.3182,3655700.0],["2019-10-21",42.9736,43.2677,41.3094,42.3684,4647200.0],["2019-10-22",42.4356,42.6794,41.7969,42.6458,1950400.0],["2019-10-23",42.3852,42.629,41.7801,42.0406,2091900.0],["2019-10-24",42.1667,42.2339,41.301,41.7633,2007500.0],["2019-10-25",41.7717,42.1919,41.3094,42.0658,1933400.0],["2019-10-28",42.0574,42.5029,41.9986,42.2591,1382700.0],["2019-10-29",42.1415,43.2929,41.8725,43.0576,2313400.0],["2019-10-30",42.4272,42.6794,41.4943,42.1583,2807700.0],["2019-10-31",41.923,42.1583,41.2422,41.5616,3952900.0],["2019-11-01",41.8137,42.7803,41.57,42.3936,2035500.0],["2019-11-04",42.5701,43.6123,42.4441,43.4863,2398300.0],["2019-11-05",43.7048,44.3099,43.2593,43.2845,3111900.0],["2019-11-06",43.2761,43.6712,42.8727,43.2257,3042500.0],["2019-11-07",45.5874,46.0245,44.2847,44.7133,4773500.0],["2019-11-08",44.5032,45.2681,43.9569,45.1756,3366200.0],["2019-11-11",44.7133,45.1504,44.3939,45.1168,3544800.0],["2019-11-12",45.0831,45.5454,44.9907,45.4109,3432900.0],["2019-11-13",45.226,46.1758,44.9991,46.0497,3378300.0],["2019-11-14",46.1001,46.5036,45.8816,46.0161,4312300.0],["2019-11-15",46.1674,47.2936,46.0161,47.2684,3373300.0],["2019-11-18",47.1843,47.6466,46.907,47.0751,2719900.0],["2019-11-19",47.2684,47.3776,46.7725,46.7977,2137000.0],["2019-11-20",46.4867,46.907,46.3018,46.5708,2686400.0],["2019-11-21",46.5792,46.7473,46.1085,46.3691,2301300.0],["2019-11-22",46.5035,47.0583,46.4363,46.8061,2061900.0],["2019-11-25",47.0583,47.4785,46.7473,47.3608,2111100.0],["2019-11-26",47.2684,47.2684,45.184,45.5622,5571600.0],["2019-11-27",45.5622,46.4447,45.5118,46.4111,1988800.0],["2019-11-29",46.159,46.4531,46.0161,46.2514,833400.0],["2019-12-02",46.2514,46.285,45.8144,45.9236,1622200.0],["2019-12-03",45.6126,45.89,45.2428,45.8312,1900100.0],["2019-12-04",46.0077,46.285,45.7639,46.0413,1753800.0],["2019-12-05",46.1169,46.2514,45.5706,45.5958,1924800.0],["2019-12-06",45.8984,46.3018,45.806,46.1169,1525900.0],["2019-12-09",45.9825,46.0665,45.4109,45.6715,1581800.0],["2019-12-10",45.5622,45.5706,44.9235,45.2344,1823200.0],["2019-12-11",45.142,45.6799,45.1336,45.6211,1691100.0],["2019-12-12",45.7051,46.243,45.4782,45.9404,1533200.0],["2019-12-13",45.7807,46.0245,45.0411,45.1,1568600.0],["2019-12-16",44.7638,45.3689,44.2343,45.1336,2872500.0],["2019-12-17",45.0243,45.0495,42.8643,43.3434,3657100.0],["2019-12-18",43.066,43.3518,42.7214,42.9483,2624300.0],["2019-12-19",43.1585,43.2509,42.4441,42.5365,1920900.0],["2019-12-20",42.9399,43.73,42.4525,43.5367,4939500.0],["2019-12-23",43.5451,43.6543,42.9567,42.9736,1402200.0],["2019-12-24",43.1753,43.5115,42.9315,43.108,535400.0],["2019-12-26",43.1585,43.2425,42.7971,43.0072,839600.0],["2019-12-27",42.982,43.377,42.6542,43.2845,1427100.0],["2019-12-30",43.2593,43.419,42.6121,42.671,1648900.0],["2019-12-31",42.5361,43.1894,42.5106,42.9179,1908300.0],["2020-01-02",43.2064,43.2828,41.9845,42.5021,2824600.0],["2020-01-03",41.8488,42.2561,41.696,41.8827,1876300.0],["2020-01-06",41.7979,42.273,41.5179,42.2306,2410200.0],["2020-01-07",42.0948,42.4173,41.8573,42.2476,1818700.0],["2020-01-08",42.1542,42.6888,41.7979,42.4767,1727100.0],["2020-01-09",42.5955,42.7991,42.1457,42.6803,1747000.0],["2020-01-10",42.7652,43.0367,42.3239,42.9603,2298200.0],["2020-01-13",42.8755,42.9009,42.2561,42.7991,2526500.0],["2020-01-14",43.2234,44.5131,43.2234,44.5046,3186300.0],["2020-01-15",44.3519,45.9216,44.1567,45.6586,4023200.0],["2020-01-16",45.9641,46.2611,45.4889,46.1762,2710300.0],["2020-01-17",46.2695,46.3629,45.5059,45.7604,2566400.0],["2020-01-21",45.7265,46.1592,45.3956,45.8283,1874000.0],["2020-01-22",46.1338,47.0841,46.0065,46.9399,3059800.0],["2020-01-23",46.8465,46.855,46.278,46.558,3333100.0],["2020-01-24",46.6259,46.6259,44.7592,45.6671,2107200.0],["2020-01-27",44.844,45.4719,44.1398,45.2937,2511400.0],["2020-01-28",45.6162,45.8877,45.0986,45.6501,2089200.0],["2020-01-29",45.7604,46.1592,45.3192,45.5992,1748600.0],["2020-01-30",45.3871,45.7095,44.5555,45.2174,1919500.0],["2020-01-31",44.9713,45.1156,43.1894,43.4525,7692100.0],["2020-02-03",43.6391,44.2755,43.3506,43.4949,1905500.0],["2020-02-04",44.1737,44.6998,43.7325,43.7749,3443800.0],["2020-02-05",44.1991,45.3531,44.1567,44.6998,5655600.0],["2020-02-06",48.832,50.7412,48.2296,49.4345,6735000.0],["2020-02-07",50.1388,51.3182,48.9933,49.4175,4384700.0],["2020-02-10",49.426,50.6564,49.2139,50.2236,3616600.0],["2020-02-11",50.2745,50.4612,49.5109,50.4103,2611300.0],["2020-02-12",50.9109,51.4964,50.6479,51.0212,2290600.0],["2020-02-13",50.5206,51.1824,50.3763,50.4018,1953300.0],["2020-02-14",50.2236,50.7327,48.883,50.5885,3284900.0],["2020-02-18",50.5715,50.9024,49.8757,50.0709,2276300.0],["2020-02-19",49.9776,50.3764,49.7739,50.3594,1896900.0],["2020-02-20",50.1388,51.3606,49.8588,51.2673,2688000.0],["2020-02-21",51.0552,51.2418,50.4867,50.6733,2275400.0],["2020-02-24",49.3921,50.0115,49.1375,49.3327,2105300.0],["2020-02-25",49.6381,49.8927,46.889,47.0417,2764400.0],["2020-02-26",47.0502,48.1532,46.6599,46.6768,3160700.0],["2020-02-27",46.0235,46.9908,44.3264,44.3349,4825700.0],["2020-02-28",42.9179,44.2501,41.993,44.2246,6367000.0],["2020-03-02",44.3858,45.8368,43.9276,45.8368,4630300.0],["2020-03-03",45.8028,46.575,43.707,44.9374,3434500.0],["2020-03-04",46.4902,47.5932,45.1665,46.3544,4431300.0],["2020-03-05",45.1495,45.9556,43.9701,44.5301,3369700.0],["2020-03-06",43.1555,44.267,42.4512,43.5034,2889200.0],["2020-03-09",40.7287,42.2051,39.9735,40.6693,4876900.0],["2020-03-10",41.7469,42.273,39.7954,42.1797,3013700.0],["2020-03-11",41.119,41.8573,40.3978,41.2803,3576300.0],["2020-03-12",38.8196,39.0317,35.9431,35.9686,4218300.0],["2020-03-13",37.6571,40.5166,36.1128,40.4063,4410300.0],["2020-03-16",36.1383,39.7699,35.7734,37.5213,3499900.0],["2020-03-17",38.1153,41.1954,36.9953,40.5251,3982900.0],["2020-03-18",38.268,41.7385,35.2134,38.7771,3776200.0],["2020-03-19",38.319,39.3117,35.7395,37.1565,2538300.0],["2020-03-20",38.0389,39.0911,35.8922,36.7662,3900000.0],["2020-03-23",36.4013,36.4861,33.1345,34.7891,3344700.0],["2020-03-24",35.4679,37.4874,34.7637,36.9444,3275000.0],["2020-03-25",37.0462,39.1929,35.5782,35.8498,3625900.0],["2020-03-26",36.1637,38.7517,35.4764,38.5226,3516200.0],["2020-03-27",37.3347,38.6499,36.6219,37.6571,3046600.0],["2020-03-30",39.2438,41.2972,38.9129,41.1021,3754800.0],["2020-03-31",41.8485,43.0141,40.2716,41.0858,6194700.0],["2020-04-01",39.5517,41.2315,39.4232,40.8887,3426400.0],["2020-04-02",40.2288,40.7515,38.2062,39.7831,3265600.0],["2020-04-03",39.2432,40.4345,39.0632,39.9459,2567900.0],["2020-04-06",41.48,42.6284,40.5887,42.2942,3545500.0],["2020-04-07",43.2541,43.5112,40.9572,41.0344,2407300.0],["2020-04-08",41.4457,42.7056,40.6144,42.3371,2659300.0],["2020-04-09",42.1914,43.5283,42.1914,43.2198,2012600.0],["2020-04-13",43.1341,43.1341,41.6943,42.02,1775300.0],["2020-04-14",42.9798,43.6912,42.2685,43.4426,1917200.0],["2020-04-15",42.7056,43.1941,41.9514,42.9113,2265200.0],["2020-04-16",42.9884,43.3998,42.0885,42.9027,1724900.0],["2020-04-17",43.7083,44.0597,42.7227,43.9054,2143800.0],["2020-04-20",43.5026,44.8481,42.9541,43.4855,1901600.0],["2020-04-21",42.8941,43.0227,41.1544,41.3686,1857200.0],["2020-04-22",42.1314,42.3713,41.6,42.0285,1740500.0],["2020-04-23",42.1999,42.9113,41.8657,42.2685,1942100.0],["2020-04-24",42.5085,43.3569,41.9857,43.1255,1963800.0],["2020-04-27",43.4855,45.4652,43.3826,44.5053,2208800.0],["2020-04-28",45.011,45.1224,43.8283,44.094,1903300.0],["2020-04-29",44.5225,44.6253,43.5626,44.0168,2540000.0],["2020-04-30",43.6483,43.9225,42.0285,42.4056,7132100.0],["2020-05-01",41.9943,41.9943,40.443,40.6401,2235600.0],["2020-05-04",40.5287,40.683,39.7146,40.2973,2546000.0],["2020-05-05",40.743,41.3943,40.4087,40.6658,2137900.0],["2020-05-06",40.983,41.5914,40.6144,40.623,3022100.0],["2020-05-07",41.1886,42.02,41.1372,41.5829,3117800.0],["2020-05-08",42.2599,43.057,41.2743,42.7484,2767800.0],["2020-05-11",45.4995,46.4508,44.6596,45.628,5884400.0],["2020-05-12",45.8166,46.5622,42.8941,42.937,2421400.0],["2020-05-13",42.877,43.0227,40.5116,40.7944,2340700.0],["2020-05-14",39.9802,40.5887,39.2175,40.5373,2640600.0],["2020-05-15",41.3943,41.9942,40.9315,41.9514,2548600.0],["2020-05-18",42.9113,44.951,42.9113,44.7453,2710200.0],["2020-05-19",44.4796,45.1909,44.1539,44.1882,2086800.0],["2020-05-20",44.5825,46.0737,43.7426,45.3795,2745900.0],["2020-05-21",45.1652,45.8166,44.8053,45.5766,1410400.0],["2020-05-22",45.4652,46.0223,45.1138,45.928,1364400.0],["2020-05-26",46.9393,47.1964,44.9424,45.0795,2524700.0],["2020-05-27",45.2167,46.0651,44.2996,46.0651,1911400.0],["2020-05-28",46.5451,47.3849,46.1165,46.5965,1656000.0],["2020-05-29",46.7079,47.1621,46.0394,46.8707,4376800.0],["2020-06-01",46.6907,47.1964,46.3994,46.8793,1247800.0],["2020-06-02",46.725,47.9849,46.2879,47.7963,2941900.0],["2020-06-03",47.9849,48.9619,47.8392,48.5248,2163400.0],["2020-06-04",48.1391,48.919,47.8391,48.4134,2077600.0],["2020-06-05",48.9019,50.1274,48.8504,49.0818,1856700.0],["2020-06-08",48.9019,50.9587,48.7647,50.8302,2562200.0],["2020-06-09",50.2903,50.4874,48.919,49.4075,1458600.0],["2020-06-10",49.6389,49.7332,47.4621,47.5392,2206700.0],["2020-06-11",46.3651,46.6907,44.6682,44.9853,1888400.0],["2020-06-12",46.2794,46.6222,44.1368,45.3281,1747700.0],["2020-06-15",44.4196,46.2194,43.9225,45.8166,1946500.0],["2020-06-16",46.965,47.1707,45.9451,46.7079,2564700.0],["2020-06-17",46.7165,46.8193,45.8509,45.988,2102300.0],["2020-06-18",45.8508,45.9794,45.1309,45.5166,2023700.0],["2020-06-19",46.3994,46.9479,45.6966,46.1165,4682600.0],["2020-06-22",46.0137,46.2365,45.3709,46.1251,1285000.0],["2020-06-23",46.5279,46.7422,45.7737,45.8337,1589500.0],["2020-06-24",45.4223,45.9194,44.2054,44.5739,2300100.0],["2020-06-25",44.2739,44.831,43.854,44.4539,2493800.0],["2020-06-26",44.3596,44.8481,43.2198,43.3226,8788300.0],["2020-06-29",43.674,44.5396,43.6483,44.5396,1604400.0],["2020-06-30",44.3631,45.4791,43.9738,45.1504,2559800.0],["2020-07-01",45.2628,45.4878,44.5188,44.7092,1633700.0],["2020-07-02",45.2628,45.6348,44.588,44.813,2371500.0],["2020-07-06",45.1763,45.384,44.3804,44.7611,2284100.0],["2020-07-07",44.1295,44.3977,43.4028,43.4461,1619300.0],["2020-07-08",43.5326,43.7143,42.7367,43.5067,1975200.0],["2020-07-09",43.4201,43.4894,41.8629,42.2868,1575900.0],["2020-07-10",42.183,42.8578,41.7418,42.7021,1841200.0],["2020-07-13",42.9184,43.8268,42.6156,43.1433,2143700.0],["2020-07-14",42.9357,44.1209,42.8319,44.0603,1669800.0],["2020-07-15",44.5448,45.2282,44.2853,45.0639,1642800.0],["2020-07-16",44.9168,45.6089,44.6227,45.3494,1387500.0],["2020-07-17",45.5051,46.1539,45.3147,45.9636,1139900.0],["2020-07-20",46.0761,46.2145,45.4359,45.9809,2959600.0],["2020-07-21",46.3183,48.4897,46.3183,48.4378,2661300.0],["2020-07-22",48.4465,48.732,48.0312,48.5849,1531700.0],["2020-07-23",48.68,49.3548,48.4811,48.9223,1685200.0],["2020-07-24",49.0953,49.8566,48.5676,48.879,1504400.0],["2020-07-27",48.6801,49.7614,48.2215,49.7268,1704600.0],["2020-07-28",49.6057,49.822,48.8704,48.9482,1524300.0],["2020-07-29",49.2078,50.168,48.905,49.9172,1894100.0],["2020-07-30",49.1472,49.3116,48.1004,48.8617,2437400.0],["2020-07-31",48.8185,48.879,46.6384,47.2526,4732100.0],["2020-08-03",48.0572,50.4449,48.0485,50.2113,2856100.0],["2020-08-04",49.9691,50.4708,49.3375,50.0296,1890000.0],["2020-08-05",50.7304,51.0158,49.3894,49.8306,2764200.0],["2020-08-06",45.4186,47.9706,45.0812,45.9463,5229100.0],["2020-08-07",45.5224,45.6262,44.6486,45.4878,2844700.0],["2020-08-10",45.4878,46.5519,45.2888,45.903,2161700.0],["2020-08-11",46.1626,46.647,45.7213,45.8857,1782400.0],["2020-08-12",46.2664,46.8633,46.0761,46.5605,1635200.0],["2020-08-13",46.2145,46.4134,45.2109,45.358,2608900.0],["2020-08-14",45.159,46.4567,44.9168,46.4394,1985500.0],["2020-08-17",46.4567,46.5259,45.5051,45.6175,1616700.0],["2020-08-18",45.5916,46.102,44.9254,45.0293,1723800.0],["2020-08-19",44.9687,45.531,44.5621,44.6746,1358700.0],["2020-08-20",44.441,44.5794,43.299,43.3942,1729300.0],["2020-08-21",43.2125,43.5326,42.9011,43.126,1629000.0],["2020-08-24",43.4547,43.4893,42.7713,43.0827,1365900.0],["2020-08-25",43.126,43.7749,42.7886,43.7402,1781100.0],["2020-08-26",43.4374,44.2074,43.2039,44.0776,2038300.0],["2020-08-27",44.2853,44.5188,43.4807,43.8354,1932000.0],["2020-08-28",43.7748,43.9392,43.2385,43.6883,1119800.0],["2020-08-31",43.4721,44.3199,43.4461,43.9133,2279000.0],["2020-09-01",43.7056,43.896,42.0187,42.6848,2032400.0],["2020-09-02",42.927,44.3631,42.6761,44.1122,2355400.0],["2020-09-03",44.4237,44.8995,42.7886,43.2731,3189700.0],["2020-09-04",43.4028,43.4375,42.3907,43.0135,2368900.0],["2020-09-08",42.9703,43.1952,42.2349,42.6242,2825900.0],["2020-09-09",42.8751,43.2904,42.356,42.8578,1560300.0],["2020-09-10",42.6588,42.8665,41.9667,41.9927,2394000.0],["2020-09-11",42.2522,42.2522,41.4044,41.8543,1481000.0],["2020-09-14",42.0533,42.382,40.5999,40.7037,4552100.0],["2020-09-15",41.0411,41.3266,40.2538,40.2711,2600000.0],["2020-09-16",40.4355,41.266,40.4009,40.8421,4038200.0],["2020-09-17",40.4009,40.9719,39.7002,40.92,3926700.0],["2020-09-18",40.92,41.811,40.8594,41.2487,4227400.0],["2020-09-21",40.6864,40.9719,40.2106,40.7469,2632400.0],["2020-09-22",40.7469,41.1189,40.5134,40.7296,2423400.0],["2020-09-23",40.8335,40.8421,39.1378,39.1465,2526000.0],["2020-09-24",39.3628,39.9943,38.6274,39.6309,2880500.0],["2020-09-25",40.4009,41.2487,40.0375,41.0324,2944800.0],["2020-09-28",41.4996,41.9927,41.0584,41.1362,1837200.0],["2020-09-29",41.2055,41.2487,40.4355,40.5653,1545100.0],["2020-09-30",40.7279,41.4447,40.5093,41.0426,3221900.0],["2020-10-01",41.2524,41.2611,40.046,40.282,2115000.0],["2020-10-02",39.7925,40.8852,39.5914,40.4744,1747200.0],["2020-10-05",40.6492,41.4622,40.2733,41.2174,2820700.0],["2020-10-06",41.602,41.7856,40.4918,40.623,1854300.0],["2020-10-07",40.6929,41.4622,40.6842,41.2174,1758700.0],["2020-10-08",41.3398,42.5986,40.9114,42.5549,1774800.0],["2020-10-09",42.7647,42.7734,41.7944,41.9867,2002500.0],["2020-10-12",42.1615,42.4063,41.8556,42.2402,1138300.0],["2020-10-13",41.7856,42.2577,41.6807,41.8905,1256500.0],["2020-10-14",41.9605,42.7472,41.7244,42.2839,1240600.0],["2020-10-15",41.7332,42.7909,41.5059,42.7647,1180000.0],["2020-10-16",42.7385,43.1406,42.2752,42.6511,1284400.0],["2020-10-19",42.6423,43.0444,41.7856,41.873,1791500.0],["2020-10-20",42.1615,42.3626,41.6895,41.7069,1678600.0],["2020-10-21",41.4971,42.1877,41.3573,41.8118,1294400.0],["2020-10-22",41.873,42.7472,41.873,42.6336,1396500.0],["2020-10-23",42.9308,43.3154,42.6161,43.1318,1290000.0],["2020-10-26",42.7297,42.9483,41.6894,41.9867,1643100.0],["2020-10-27",41.8293,42.3014,41.4971,41.5059,1473200.0],["2020-10-28",40.6929,41.095,40.1072,40.1771,1698100.0],["2020-10-29",40.0635,40.3432,39.268,39.8712,1894100.0],["2020-10-30",39.7663,40.4394,39.4691,40.0285,4173800.0],["2020-11-02",40.9114,41.8206,40.4394,41.5408,2496400.0],["2020-11-03",42.4238,43.1931,42.3451,42.6511,2180100.0],["2020-11-04",43.7088,44.4431,43.0969,43.2193,2901700.0],["2020-11-05",45.0288,47.4503,45.0201,46.3838,4443900.0],["2020-11-06",46.5324,46.8121,45.667,46.0166,2255600.0],["2020-11-09",48.5168,49.2161,47.2317,48.4381,3043300.0],["2020-11-10",48.6042,50.5536,48.2633,50.1515,3553200.0],["2020-11-11",50.3001,50.4312,48.849,49.1549,1899400.0],["2020-11-12",48.6392,49.3822,48.2545,48.9539,1612100.0],["2020-11-13",49.2686,50.3438,48.9451,50.2039,1435100.0],["2020-11-16",51.1393,51.7425,50.7197,51.1131,2167200.0],["2020-11-17",48.0797,48.3769,46.5062,47.7999,3749700.0],["2020-11-18",48.1758,48.9102,46.4974,46.6111,2497300.0],["2020-11-19",46.3139,46.3139,45.0288,45.7107,2834000.0],["2020-11-20",45.5271,45.938,44.819,45.3348,2449100.0],["2020-11-23",45.7631,46.1128,45.1949,45.7107,1982500.0],["2020-11-24",46.2352,47.3192,45.8068,47.1793,2287600.0],["2020-11-25",47.2317,47.3192,46.5062,47.0045,1908800.0],["2020-11-27",46.8471,47.4241,46.7597,47.0132,788100.0],["2020-11-30",47.1181,47.9049,46.7684,47.7213,5380600.0],["2020-12-01",48.4293,48.4643,47.0919,47.2317,2231400.0],["2020-12-02",47.0919,48.8315,47.0307,48.6479,3001500.0],["2020-12-03",48.7091,49.1112,47.9923,48.4556,3345200.0],["2020-12-04",48.7091,49.8193,48.1409,49.8193,2223700.0],["2020-12-07",49.5046,49.5046,48.1321,48.4294,2778200.0],["2020-12-08",48.3332,49.5046,48.2021,49.3647,1487400.0],["2020-12-09",49.356,49.557,48.4468,49.085,1245600.0],["2020-12-10",48.7004,48.9976,48.2807,48.4731,1649700.0],["2020-12-11",48.1584,48.1933,47.1443,47.4503,2268000.0],["2020-12-14",48.001,48.0972,46.646,46.8121,1953800.0],["2020-12-15",47.2492,48.272,47.2055,48.0097,1494300.0],["2020-12-16",47.8262,47.9573,47.3104,47.4153,1139100.0],["2020-12-17",47.7388,47.7825,46.9083,47.3978,3102600.0],["2020-12-18",47.3629,48.1059,47.0482,48.0447,2925400.0],["2020-12-21",47.2055,47.5901,46.5936,47.223,1740500.0],["2020-12-22",47.2929,47.5727,46.8121,46.8821,1171800.0],["2020-12-23",47.0044,47.459,46.8908,47.0831,925200.0],["2020-12-24",47.1443,47.2667,46.6023,47.0307,349600.0],["2020-12-28",47.2842,47.5814,46.6023,46.9083,975300.0],["2020-12-29",47.1006,47.2842,46.4537,46.7684,925300.0],["2020-12-30",46.8296,47.0656,46.4362,46.7597,1122200.0],["2020-12-31",46.712,47.3119,46.4386,47.2502,1251800.0],["2021-01-04",47.5325,47.6736,45.971,46.6944,2861000.0],["2021-01-05",46.8179,47.3296,45.8122,46.862,1846300.0],["2021-01-06",47.1002,48.697,46.9591,48.5735,2775800.0],["2021-01-07",48.7058,49.8967,48.5735,49.6762,3344600.0],["2021-01-08",49.9761,50.2761,49.0057,49.3233,2137500.0],["2021-01-11",49.0498,49.6938,48.9352,49.1734,1271500.0],["2021-01-12",49.3145,49.6144,48.9352,49.3939,1277900.0],["2021-01-13",49.3233,49.6145,48.8646,48.8734,994000.0],["2021-01-14",48.8205,49.3233,48.3088,48.8646,1681300.0],["2021-01-15",48.8117,49.0322,47.8148,48.9087,1257700.0],["2021-01-19",49.0763,49.1645,48.1147,48.3529,1674900.0],["2021-01-20",48.3617,48.547,47.806,48.1588,1605900.0],["2021-01-21",48.0353,48.794,46.8885,48.5823,1995100.0],["2021-01-22",48.4147,49.1645,48.2559,48.8646,1326200.0],["2021-01-25",48.4676,48.7852,47.9736,48.547,1429800.0],["2021-01-26",48.6529,49.2704,48.4676,48.944,893600.0],["2021-01-27",48.5029,49.0675,48.2647,48.7764,2733800.0],["2021-01-28",48.9175,49.685,48.7411,49.0234,1856000.0],["2021-01-29",49.0763,49.2351,46.9502,47.4001,2622100.0],["2021-02-01",47.5766,48.4147,47.4795,48.0618,1593100.0],["2021-02-02",49.2263,49.6409,48.053,48.1147,1571600.0],["2021-02-03",47.806,48.1412,47.3825,47.9912,1312400.0],["2021-02-04",48.2647,49.8174,47.9559,49.3851,2823600.0],["2021-02-05",48.697,49.1822,46.765,47.8677,3019000.0],["2021-02-08",47.9471,48.0794,45.7063,46.6767,4018600.0],["2021-02-09",46.8885,47.1796,46.0857,46.712,2216900.0],["2021-02-10",46.9326,47.2061,46.6062,46.8091,1797800.0],["2021-02-11",46.862,46.9149,45.7416,46.2357,1754500.0],["2021-02-12",45.874,46.2357,45.4681,45.7504,1983500.0],["2021-02-16",45.9886,46.0416,45.3976,45.6534,2043100.0],["2021-02-17",45.4329,45.971,44.7977,45.6269,2137900.0],["2021-02-18",45.4329,45.5828,45.08,45.3182,2042200.0],["2021-02-19",45.2917,45.9886,45.23,45.874,2368100.0],["2021-02-22",45.8916,46.1739,45.4593,45.9886,1741000.0],["2021-02-23",46.1739,46.4033,45.4417,45.8563,2201600.0],["2021-02-24",45.9181,46.8973,45.8298,46.3592,2366700.0],["2021-02-25",46.518,47.1443,45.7681,45.9975,2040300.0],["2021-02-26",46.0063,46.068,45.327,45.4505,2850400.0],["2021-03-01",45.821,46.7914,45.724,46.5356,1887000.0],["2021-03-02",46.8091,47.0561,46.5444,46.7297,1984100.0],["2021-03-03",46.5621,47.1796,46.2974,46.9767,2180000.0],["2021-03-04",46.7738,47.0649,45.5475,46.0504,2486800.0],["2021-03-05",46.3151,47.356,45.8122,47.1884,2485400.0],["2021-03-08",47.6913,48.6705,47.3031,48.2559,1744300.0],["2021-03-09",48.3088,48.9969,47.903,47.9118,1839600.0],["2021-03-10",48.3265,49.7732,47.7619,49.5527,1840600.0],["2021-03-11",49.5527,49.9144,48.8558,49.1557,2276100.0],["2021-03-12",49.5527,50.8848,49.3233,50.5937,2233200.0],["2021-03-15",50.5143,51.2377,50.3908,51.1671,1523100.0],["2021-03-16",51.0348,51.2377,50.5231,50.5231,1516900.0],["2021-03-17",50.8407,51.52,50.6466,51.1142,1797600.0],["2021-03-18",50.9995,51.9523,50.9995,51.4141,1606500.0],["2021-03-19",51.2465,52.3933,51.1759,51.767,3672100.0],["2021-03-22",51.617,52.2434,51.2818,52.1728,2037000.0],["2021-03-23",52.0669,52.2169,50.7701,50.9025,1900500.0],["2021-03-24",50.9995,53.0638,50.9289,52.1463,2048900.0],["2021-03-25",52.3316,53.5137,51.7053,53.2756,1816500.0],["2021-03-26",53.8137,54.6077,53.6814,54.5724,1926200.0],["2021-03-29",54.44,55.3663,54.2989,55.1017,1989300.0],["2021-03-30",55.1458,55.5428,54.6518,54.9429,1550200.0],["2021-03-31",54.9482,55.1883,53.9968,54.0146,2311800.0],["2021-04-01",53.8635,54.1747,52.8232,54.1302,1610400.0],["2021-04-05",54.2814,54.4236,53.41,53.8279,1871400.0],["2021-04-06",54.0502,54.3081,53.4989,53.5612,1410500.0],["2021-04-07",53.6679,54.0413,53.4723,53.9702,1288100.0],["2021-04-08",53.6056,53.8724,52.2986,52.6809,1708900.0],["2021-04-09",52.841,53.3922,52.761,53.3922,1284200.0],["2021-04-12",53.3922,54.3792,53.3922,54.1124,1645300.0],["2021-04-13",53.9969,53.9969,52.7965,53.4723,1824500.0],["2021-04-14",53.3211,54.3436,53.3122,54.0769,1343200.0],["2021-04-15",53.8368,54.3169,53.7123,54.1213,1776900.0],["2021-04-16",54.2814,54.6459,53.7301,54.5126,1660300.0],["2021-04-19",54.7526,54.9216,54.1391,54.4414,1480500.0],["2021-04-20",53.7924,54.5037,53.7123,54.2814,1198000.0],["2021-04-21",54.7082,55.2239,54.5303,54.8682,1413900.0],["2021-04-22",54.8771,55.0816,53.8813,53.9613,1867800.0],["2021-04-23",53.9702,54.7437,53.5167,54.6015,1350900.0],["2021-04-26",54.7437,54.7437,53.6056,53.7746,1527600.0],["2021-04-27",53.579,53.579,52.8321,53.1344,1742400.0],["2021-04-28",52.9832,54.0502,52.9566,53.4189,1418800.0],["2021-04-29",53.6145,53.9969,53.6056,53.9346,1279700.0],["2021-04-30",54.1302,54.1569,53.4545,53.6501,2070900.0],["2021-05-03",54.148,55.0016,53.8368,54.7259,2192300.0],["2021-05-04",54.7704,55.1616,54.477,55.1438,1909900.0],["2021-05-05",54.5926,54.6015,52.8588,54.0858,2991400.0],["2021-05-06",49.5156,50.3692,48.1286,50.2714,7120500.0],["2021-05-07",50.2803,52.2186,50.2803,51.7118,3158300.0],["2021-05-10",50.5559,52.921,50.5559,51.8629,3285000.0],["2021-05-11",51.5695,51.7385,49.7468,49.9424,2441300.0],["2021-05-12",50.1202,50.5204,49.3912,49.6223,2666700.0],["2021-05-13",49.6134,50.3159,49.4356,49.8802,2565900.0],["2021-05-14",50.0136,50.1825,49.7112,50.0936,2137100.0],["2021-05-17",49.9513,50.5115,49.5868,50.1914,1964200.0],["2021-05-18",50.0313,50.2803,49.4801,50.0313,1782200.0],["2021-05-19",49.7468,50.2003,49.1155,49.7379,3432500.0],["2021-05-20",49.7735,51.0805,49.5779,50.7248,2246700.0],["2021-05-21",51.0005,51.8185,50.8493,50.9827,1697900.0],["2021-05-24",51.2494,51.2494,50.3425,50.3514,1260500.0],["2021-05-25",50.1558,50.3959,49.3734,49.4534,2077000.0],["2021-05-26",49.4178,49.9958,48.6976,49.8624,2531200.0],["2021-05-27",50.1558,50.3603,49.7557,49.8535,3727200.0],["2021-05-28",50.1025,50.138,49.7113,49.8535,1612900.0],["2021-06-01",49.8802,50.0224,49.1511,49.4001,1808700.0],["2021-06-02",49.729,50.2003,49.2934,49.9602,2220400.0],["2021-06-03",49.6935,50.3425,49.6935,50.1025,1373300.0],["2021-06-04",50.307,50.3603,49.9869,50.2892,1789700.0],["2021-06-07",50.5648,52.5387,50.4492,52.3697,3846000.0],["2021-06-08",52.4142,52.8943,51.694,52.3164,3566700.0],["2021-06-09",52.5031,52.7876,52.023,52.0674,1735500.0],["2021-06-10",52.3253,53.49,52.0497,53.3567,2860200.0],["2021-06-11",53.6323,53.6857,52.5654,52.7343,3762500.0],["2021-06-14",52.5387,52.7521,51.3295,51.8629,2781200.0],["2021-06-15",51.9074,52.1297,51.5251,51.8096,1812300.0],["2021-06-16",51.8007,52.0674,50.9738,51.125,2118600.0],["2021-06-17",51.4184,51.4184,50.0669,51.0272,2345900.0],["2021-06-18",50.467,50.6893,49.7379,49.8357,4153000.0],["2021-06-21",50.058,50.6004,49.9158,50.3959,2025800.0],["2021-06-22",50.3692,50.5381,49.8179,50.4048,2349400.0],["2021-06-23",50.5204,50.5293,49.4623,50.0402,2425300.0],["2021-06-24",50.1291,50.2447,49.7113,49.9602,1421800.0],["2021-06-25",49.978,51.2139,49.7112,50.9294,5591700.0],["2021-06-28",50.9294,51.1339,50.4137,50.9027,1705500.0],["2021-06-29",51.0894,51.7029,50.9116,51.0361,2040500.0],["2021-06-30",51.1177,51.306,50.732,51.1984,2120300.0],["2021-07-01",51.2432,52.3732,51.2432,51.9606,1628500.0],["2021-07-02",51.853,52.0234,51.288,51.9068,1436700.0],["2021-07-06",51.6826,51.7364,50.4451,51.0728,2097700.0],["2021-07-07",51.028,51.5033,50.8127,51.1356,1859700.0],["2021-07-08",50.732,51.0011,50.167,50.7769,2203200.0],["2021-07-09",51.2342,51.5571,51.0638,51.2791,1299700.0],["2021-07-12",51.0638,51.7454,50.8845,51.5122,1296100.0],["2021-07-13",51.4315,51.7365,50.9921,51.2073,1347400.0],["2021-07-14",51.2432,51.4405,50.8845,51.1804,1189400.0],["2021-07-15",50.8576,51.2701,50.8576,50.9114,975000.0],["2021-07-16",50.9204,51.3777,50.6154,50.9562,1332700.0],["2021-07-19",50.5796,50.8935,49.7725,50.2388,1718300.0],["2021-07-20",51.9068,53.6915,51.4943,51.7364,4505900.0],["2021-07-21",51.9517,52.5705,51.7095,52.5525,4156900.0],["2021-07-22",52.418,53.0368,52.1221,52.9382,2037400.0],["2021-07-23",53.3148,53.548,52.983,53.0906,1466100.0],["2021-07-26",53.1175,53.7543,52.6871,52.8933,1556100.0],["2021-07-27",52.7319,53.6108,52.3642,53.2879,1498600.0],["2021-07-28",53.2341,53.7722,52.9651,53.4942,1614300.0],["2021-07-29",53.8081,54.0233,53.5749,53.7991,1185400.0],["2021-07-30",53.7991,54.1488,53.0458,53.252,4612000.0],["2021-08-02",53.2969,53.7453,52.992,53.4224,2136400.0],["2021-08-03",53.3686,53.6197,52.5974,53.4762,3234400.0],["2021-08-04",53.0637,53.7453,52.8306,52.8933,2574900.0],["2021-08-05",49.2433,49.5034,45.3064,45.3512,9623800.0],["2021-08-06",45.2526,46.2929,45.0015,45.7279,4583100.0],["2021-08-09",45.7189,46.822,45.1898,45.4678,3165600.0],["2021-08-10",45.2436,45.7907,44.2751,45.7458,4340300.0],["2021-08-11",45.9162,46.6695,45.6292,46.3556,3448900.0],["2021-08-12",46.2749,46.7144,45.7279,46.7054,1807500.0],["2021-08-13",46.7054,46.8937,46.3108,46.3646,1835600.0],["2021-08-16",46.3646,47.1269,46.1135,47.0193,2395800.0],["2021-08-17",46.9027,47.2345,46.3646,47.1807,1701700.0],["2021-08-18",47.1269,47.1269,46.2032,46.2122,1796000.0],["2021-08-19",46.0149,46.6695,45.7279,46.0238,2251200.0],["2021-08-20",45.8176,46.526,45.6023,46.0866,2980400.0],["2021-08-23",46.2929,46.9834,46.1763,46.7951,2216200.0],["2021-08-24",46.804,46.822,46.1763,46.4274,2122900.0],["2021-08-25",46.4184,46.6785,45.7369,46.4274,1899300.0],["2021-08-26",46.266,46.4005,45.6651,46.0059,2169600.0],["2021-08-27",46.1583,46.7054,46.0059,46.4005,1786600.0],["2021-08-30",46.4094,46.5978,46.1852,46.1942,1725700.0],["2021-08-31",46.0776,47.1359,46.0418,47.0731,2920300.0],["2021-09-01",46.9924,47.0551,46.2032,46.9924,2801300.0],["2021-09-02",46.9924,48.1493,46.9924,48.0416,2025800.0],["2021-09-03",48.0327,48.3017,47.8623,48.1044,1629600.0],["2021-09-07",48.0685,48.3914,47.656,48.1761,2133000.0],["2021-09-08",48.0237,48.3196,47.7188,47.9699,1663200.0],["2021-09-09",47.9519,48.1851,47.647,47.7905,1626400.0],["2021-09-10",47.8892,48.0058,47.1179,47.369,2330700.0],["2021-09-13",47.5305,47.9789,47.3332,47.4856,2460200.0],["2021-09-14",47.5932,47.8443,46.6695,46.7502,3163600.0],["2021-09-15",46.6426,47.6201,46.3556,47.5484,2591600.0],["2021-09-16",47.647,47.8802,47.0193,47.2883,2703700.0],["2021-09-17",47.1628,47.952,46.9475,47.1448,7119400.0],["2021-09-20",46.6336,46.9206,45.7458,46.2301,3503400.0],["2021-09-21",46.4991,46.804,45.6023,45.7727,2935300.0],["2021-09-22",46.1135,46.3915,45.7279,45.7458,2271800.0],["2021-09-23",45.8534,46.5888,45.7817,46.0597,1964300.0],["2021-09-24",46.0687,46.4722,45.8803,45.9072,2031300.0],["2021-09-27",45.9252,46.535,45.9252,46.1853,3299600.0],["2021-09-28",46.1853,46.4902,45.701,45.8893,5819400.0],["2021-09-29",46.1314,46.4453,45.8355,46.266,6371400.0],["2021-09-30",46.629,46.7377,44.7639,44.782,6558400.0],["2021-10-01",44.9812,45.4339,44.2206,45.28,7010300.0],["2021-10-04",45.0989,45.9862,44.5375,44.8454,7179600.0],["2021-10-05",44.8816,45.2075,44.284,44.5285,4246800.0],["2021-10-06",44.2387,44.3836,43.2337,44.0576,4004200.0],["2021-10-07",44.2568,45.0536,44.2297,44.3655,2773800.0],["2021-10-08",44.3293,44.6552,44.0758,44.1029,2257900.0],["2021-10-11",44.0124,44.5918,44.0033,44.112,2738400.0],["2021-10-12",44.1482,44.2206,43.451,43.5144,3006100.0],["2021-10-13",43.4057,43.5959,42.7357,43.2247,3613200.0],["2021-10-14",43.8041,44.0848,43.4601,44.0305,3027300.0],["2021-10-15",44.2478,44.6009,43.9399,43.949,2014200.0],["2021-10-18",43.7136,43.7136,42.8535,43.1251,2818200.0],["2021-10-19",43.3967,44.1482,43.3333,44.0305,3783100.0],["2021-10-20",44.121,44.8725,44.112,44.6009,5149900.0],["2021-10-21",44.619,44.7458,43.9399,44.4198,3644400.0],["2021-10-22",44.4651,44.9087,44.3745,44.8816,2198200.0],["2021-10-25",45.0265,45.0265,44.0758,44.121,2409800.0],["2021-10-26",44.3474,44.3655,43.7136,44.0939,2417100.0],["2021-10-27",44.3021,44.3021,42.9259,42.953,3435000.0],["2021-10-28",43.0798,43.4872,42.6905,43.2066,4778600.0],["2021-10-29",43.0074,43.5416,42.9893,43.2881,8410500.0],["2021-11-01",43.1975,44.1391,43.0345,44.0214,4073700.0],["2021-11-02",44.6371,45.1894,43.8313,44.2659,4505000.0],["2021-11-03",44.2659,45.7508,44.1029,45.6331,4167700.0],["2021-11-04",45.5335,45.5878,44.284,44.5104,2798900.0],["2021-11-05",44.782,45.4973,44.5466,44.8544,2707100.0],["2021-11-08",44.8544,45.4067,44.8544,44.9359,3651900.0],["2021-11-09",45.6965,45.7689,44.1029,44.6552,3696600.0],["2021-11-10",44.5737,45.6331,44.5737,45.5425,3367800.0],["2021-11-11",45.3705,45.5606,44.8273,45.1623,3614900.0],["2021-11-12",45.5878,46.6109,45.461,46.5747,3776400.0],["2021-11-15",46.5475,46.6109,45.5878,45.6874,2539900.0],["2021-11-16",45.7236,46.0134,45.289,45.3071,2274400.0],["2021-11-17",45.2619,45.4882,45.0174,45.0264,2000900.0],["2021-11-18",45.0627,45.0627,44.4379,44.6643,2254800.0],["2021-11-19",44.6824,45.1894,43.8494,43.8585,3982500.0],["2021-11-22",43.8313,44.3112,43.2428,43.7226,3304700.0],["2021-11-23",43.6593,44.6643,43.614,44.4923,3642400.0],["2021-11-24",44.4923,44.9993,44.0214,44.1663,2478700.0],["2021-11-26",43.6412,43.6864,42.6814,43.0979,2473600.0],["2021-11-29",43.2428,43.6864,42.8082,42.9802,3151900.0],["2021-11-30",42.6452,43.0707,41.8303,41.8575,7108300.0],["2021-12-01",42.4732,42.6543,41.5134,41.5315,3842800.0],["2021-12-02",41.9842,42.781,41.9028,42.3826,3424400.0],["2021-12-03",42.5456,43.1975,42.3645,42.5728,2664900.0],["2021-12-06",43.1975,43.786,43.0164,43.1885,3106000.0],["2021-12-07",43.279,43.8222,43.0436,43.5506,3773600.0],["2021-12-08",43.7226,44.1029,43.4329,43.6864,3112600.0],["2021-12-09",43.6955,44.2206,43.5325,43.8947,2103100.0],["2021-12-10",44.1029,44.2116,43.4782,43.9037,2087800.0],["2021-12-13",43.7679,44.1754,43.4691,43.8585,2404600.0],["2021-12-14",43.7951,44.791,43.7679,44.3021,3750500.0],["2021-12-15",44.4289,44.7277,44.1391,44.5556,2891400.0],["2021-12-16",44.6462,45.3343,44.619,44.7639,2870100.0],["2021-12-17",44.8997,45.1713,44.2931,44.954,6852700.0],["2021-12-20",44.7367,44.791,43.8313,44.4832,4162900.0],["2021-12-21",44.8182,45.5063,44.8001,45.0174,3221700.0],["2021-12-22",45.0898,45.4973,44.6281,45.4339,2545600.0],["2021-12-23",45.615,46.3846,45.4611,45.95,2051000.0],["2021-12-27",45.9952,46.5476,45.9138,46.5023,1419500.0],["2021-12-28",46.3755,46.9731,46.3755,46.8282,1405600.0],["2021-12-29",46.783,47.2809,46.783,47.127,1430700.0],["2021-12-30",47.3896,47.5163,47.1723,47.2357,1639900.0],["2021-12-31",47.328,47.5382,47.0629,47.0629,1727200.0],["2022-01-03",47.0903,47.5656,46.8253,47.5382,2378800.0],["2022-01-04",47.5656,48.3243,47.5565,48.0775,3477400.0],["2022-01-05",48.0958,49.7684,48.0958,48.7356,5112400.0],["2022-01-06",49.0463,49.1652,47.9221,47.9952,2894900.0],["2022-01-07",48.0958,49.7136,48.05,49.5765,3665500.0],["2022-01-10",46.5054,46.8618,44.2569,46.6425,8772300.0],["2022-01-11",46.5694,48.2329,45.9204,48.178,4485400.0],["2022-01-12",48.0592,48.0592,46.7613,47.2366,4126600.0],["2022-01-13",47.2,47.9404,47.0264,47.7484,2977300.0],["2022-01-14",47.7027,48.5436,47.4103,48.5254,2343600.0],["2022-01-18",48.5436,48.7264,47.8307,48.0683,2751300.0],["2022-01-19",47.8855,48.3608,47.5474,47.5931,1977800.0],["2022-01-20",47.6113,48.2329,47.1452,47.1726,2525300.0],["2022-01-21",47.0172,47.3097,46.0392,46.2129,3230200.0],["2022-01-24",45.7102,46.5693,44.8693,46.4414,3532200.0],["2022-01-25",46.158,46.6425,45.2166,46.3865,2249200.0],["2022-01-26",46.4688,47.2366,46.1489,46.4322,2671400.0],["2022-01-27",46.7978,47.8581,46.7887,47.8124,3317800.0],["2022-01-28",47.785,48.1323,47.0172,48.1049,2241500.0],["2022-01-31",47.5565,47.5565,46.4231,47.136,4975700.0],["2022-02-01",46.9898,47.2,46.4962,46.9167,4598400.0],["2022-02-02",46.7156,47.5017,46.6059,47.1635,3880000.0],["2022-02-03",47.1452,48.2055,46.7156,47.0081,3115600.0],["2022-02-04",46.6059,47.7576,46.4414,47.4925,2935500.0],["2022-02-07",47.6845,48.4797,46.8893,48.1049,2660900.0],["2022-02-08",48.306,49.6222,48.1323,49.4942,3370400.0],["2022-02-09",49.5582,49.5856,49.1286,49.3297,1868500.0],["2022-02-10",49.0372,49.284,48.0592,48.2694,2334300.0],["2022-02-11",48.1415,48.4431,47.849,48.0318,2884200.0],["2022-02-14",48.0318,48.0958,46.9989,47.7941,2497800.0],["2022-02-15",48.2694,49.156,48.1689,48.9275,2037600.0],["2022-02-16",48.6624,49.9604,48.6076,49.8507,3045000.0],["2022-02-17",49.5856,50.262,49.412,49.8233,3240000.0],["2022-02-18",49.8141,50.7373,49.4211,49.5216,2610400.0],["2022-02-22",49.7318,49.8415,49.0189,49.284,2223900.0],["2022-02-23",49.5856,49.6587,48.763,48.8544,2325500.0],["2022-02-24",48.178,48.178,46.9075,47.9678,2743400.0],["2022-02-25",48.4248,49.7044,48.306,49.5399,2512900.0],["2022-02-28",48.7264,49.5125,48.3517,49.3662,3847200.0],["2022-03-01",49.3571,49.3571,47.7576,48.2877,2702000.0],["2022-03-02",48.5162,49.0738,48.2969,48.8635,2018700.0],["2022-03-03",48.9275,49.4302,48.6167,49.1834,2240600.0],["2022-03-04",48.37,49.3845,48.114,49.3571,2464900.0],["2022-03-07",49.0738,49.0738,47.8764,47.9221,3123500.0],["2022-03-08",48.0044,48.7173,47.5748,47.9221,2437800.0],["2022-03-09",48.891,49.2109,48.5254,48.6168,1576800.0],["2022-03-10",48.242,48.7356,47.9952,48.5985,1595700.0],["2022-03-11",48.3974,48.8178,48.0135,48.0501,1649400.0],["2022-03-14",48.5802,48.7082,47.5199,48.0866,2295100.0],["2022-03-15",48.2968,49.348,48.0866,49.2931,2442400.0],["2022-03-16",49.5582,49.7593,48.1963,49.1469,3224100.0],["2022-03-17",48.8544,52.2728,48.5985,52.2728,6567100.0],["2022-03-18",52.3551,52.4374,51.3497,52.3642,6505000.0],["2022-03-21",52.547,53.4428,52.3003,52.6476,3284600.0],["2022-03-22",53.1046,53.4154,52.5013,52.7847,2714500.0],["2022-03-23",52.8304,53.132,51.8341,51.8798,2480300.0],["2022-03-24",51.8524,52.611,51.5599,52.346,1819000.0],["2022-03-25",52.4556,52.9949,52.1632,52.9766,1725100.0],["2022-03-28",52.7847,52.8761,51.9529,52.8304,1797600.0],["2022-03-29",53.0132,53.1594,52.0078,52.6567,1942900.0],["2022-03-30",52.7664,53.324,52.3277,52.675,1971700.0],["2022-03-31",52.5469,52.8972,52.2519,52.2703,1952900.0],["2022-04-01",52.3072,53.1092,52.1689,53.1,1998400.0],["2022-04-04",52.805,53.0723,51.9476,52.2703,2560200.0],["2022-04-05",52.2426,53.1829,52.2426,52.3901,2037900.0],["2022-04-06",52.344,53.1369,52.2426,52.9248,2095800.0],["2022-04-07",52.8234,54.7778,52.7312,54.7409,4154900.0],["2022-04-08",55.2019,57.2945,54.9253,57.064,4910800.0],["2022-04-11",57.1101,57.8476,56.3819,56.5847,3036400.0],["2022-04-12",57.3959,58.5483,57.0456,58.3547,4212400.0],["2022-04-13",58.1519,58.6405,57.2761,58.1058,2744500.0],["2022-04-14",58.4469,59.1106,57.9951,58.0412,2924900.0],["2022-04-18",57.6633,58.6958,57.6633,58.0597,1546400.0],["2022-04-19",58.1703,58.493,57.5342,57.82,1807800.0],["2022-04-20",57.9675,59.1936,57.9675,58.8709,1900000.0],["2022-04-21",59.0369,59.4886,58.4653,58.7695,2738500.0],["2022-04-22",58.0136,58.1703,56.6953,56.7598,2360700.0],["2022-04-25",56.4648,56.8151,55.1466,56.4556,2661200.0],["2022-04-26",56.1237,57.2116,55.8656,55.8933,1950700.0],["2022-04-27",55.8933,55.9947,54.953,55.1558,2678400.0],["2022-04-28",55.4231,55.6997,54.363,55.1465,2146700.0],["2022-04-29",54.8977,54.8977,53.3673,53.5148,7224500.0],["2022-05-02",54.1878,54.3998,52.7312,53.5425,3049200.0],["2022-05-03",53.902,54.9714,53.902,54.197,2295800.0],["2022-05-04",54.8055,56.1606,53.9481,55.7642,3889600.0],["2022-05-05",50.74,54.575,50.1592,53.3489,6228900.0],["2022-05-06",52.7958,54.0219,52.6206,53.7176,2969700.0],["2022-05-09",53.2567,53.3673,52.1136,52.5192,3340800.0],["2022-05-10",52.7128,52.9433,50.8137,51.6711,3113100.0],["2022-05-11",52.0306,53.2751,51.4775,51.5328,2742400.0],["2022-05-12",51.164,51.1825,49.5508,50.6847,2749300.0],["2022-05-13",50.9059,51.4867,50.5095,51.2655,2235000.0],["2022-05-16",51.5697,52.4454,51.3115,51.754,2689900.0],["2022-05-17",52.0859,52.3348,51.5144,52.2703,2038600.0],["2022-05-18",53.1645,53.395,51.1456,51.33,2452100.0],["2022-05-19",50.7031,51.7725,50.233,51.4683,2549800.0],["2022-05-20",51.5051,51.7725,50.3989,51.4406,2259400.0],["2022-05-23",52.132,52.9617,51.6158,52.51,2083400.0],["2022-05-24",52.5561,52.8234,51.33,52.6483,1482700.0],["2022-05-25",52.4915,53.4411,52.1781,53.229,1947700.0],["2022-05-26",52.3625,53.985,51.9753,53.4872,2207500.0],["2022-05-27",53.3858,53.7545,53.1,53.1922,1645200.0],["2022-05-31",52.3533,52.6483,51.5512,51.92,3702100.0],["2022-06-01",52.2795,52.51,50.2606,51.0995,1985400.0],["2022-06-02",51.118,51.1364,49.4401,50.2422,2261000.0],["2022-06-03",50.1776,50.2422,49.5231,49.6153,1722400.0],["2022-06-06",49.4678,49.9195,49.1359,49.5415,1683400.0],["2022-06-07",49.56,49.8089,49.053,49.6983,1296500.0],["2022-06-08",49.4309,49.9103,49.2834,49.3664,1289600.0],["2022-06-09",48.9976,49.1728,48.2233,48.2601,1994500.0],["2022-06-10",47.7347,49.7536,47.5319,49.2834,2400700.0],["2022-06-13",48.463,48.9976,47.0986,47.4673,1881400.0],["2022-06-14",47.3567,47.8637,46.6469,47.117,2284700.0],["2022-06-15",47.283,47.8084,46.5455,47.0525,2255100.0],["2022-06-16",46.7575,46.8128,45.8172,46.5362,2231500.0],["2022-06-17",46.7022,47.3844,46.4625,46.7391,4222900.0],["2022-06-21",47.3751,47.8176,46.7022,47.4673,2090100.0],["2022-06-22",47.2,48.6565,46.9603,48.4814,2197100.0],["2022-06-23",48.6934,49.3572,48.4445,48.8778,1607300.0],["2022-06-24",49.2834,50.6939,48.7211,50.1961,5742000.0],["2022-06-27",50.2883,50.6201,49.56,50.574,1944900.0],["2022-06-28",50.7031,51.0534,49.4217,49.6153,1381600.0],["2022-06-29",50.067,50.2145,49.2926,49.4955,1627400.0],["2022-06-30",49.1847,49.2684,48.3473,48.6357,2041900.0],["2022-07-01",48.8311,49.4824,48.2356,49.408,1930800.0],["2022-07-05",49.1568,49.2312,47.7518,48.6171,1703500.0],["2022-07-06",48.5985,49.5569,48.31,48.98,2970200.0],["2022-07-07",48.8869,49.2777,48.5054,49.0823,2191900.0],["2022-07-08",49.2405,50.0779,49.073,49.2405,1399000.0],["2022-07-11",49.0823,49.6127,48.9242,49.3057,1239100.0],["2022-07-12",49.3057,50.1617,49.1102,49.501,2154000.0],["2022-07-13",49.0544,49.5662,48.9335,49.2219,2068900.0],["2022-07-14",48.7474,50.5246,48.338,50.2919,2627100.0],["2022-07-15",50.9805,51.3899,50.4966,51.3713,2011800.0],["2022-07-18",51.6504,51.6504,50.7013,50.934,2546000.0],["2022-07-19",51.2596,52.0505,50.9619,51.8086,1679400.0],["2022-07-20",51.9761,52.1529,51.3434,51.8179,2136600.0],["2022-07-21",51.669,52.2552,51.455,52.2273,1973400.0],["2022-07-22",52.6926,53.3811,52.3483,53.0275,2222500.0],["2022-07-25",53.1206,53.865,53.0461,53.2974,1951600.0],["2022-07-26",53.5393,53.958,53.2974,53.7812,1734600.0],["2022-07-27",53.5579,54.2744,53.2788,54.0697,2006800.0],["2022-07-28",54.0883,54.8885,53.316,54.7861,2196600.0],["2022-07-29",54.8047,55.5863,54.6372,55.4188,4198400.0],["2022-08-01",55.3537,56.4331,55.1118,56.126,3096200.0],["2022-08-02",56.3028,56.3307,54.9443,55.6049,3591600.0],["2022-08-03",55.9864,56.2097,55.2327,55.9864,2867900.0],["2022-08-04",56.2004,56.9169,55.9678,56.0516,2072700.0],["2022-08-05",55.8841,57.2519,55.8282,57.2333,1947200.0],["2022-08-08",57.4007,57.9032,57.0006,57.2146,2706800.0],["2022-08-09",57.3914,57.9032,57.224,57.4752,2004600.0],["2022-08-10",57.8381,58.3963,57.5961,58.387,2954200.0],["2022-08-11",56.3958,61.5972,56.3214,61.4111,6881300.0],["2022-08-12",61.2436,64.7142,61.2436,64.5002,5356600.0],["2022-08-15",64.0536,66.4821,62.4253,65.105,10335400.0],["2022-08-16",64.9934,66.1658,64.2211,65.2632,3552100.0],["2022-08-17",64.5468,64.9934,63.942,64.3048,2061800.0],["2022-08-18",64.5374,64.8166,63.5511,64.0164,1983800.0],["2022-08-19",64.0071,64.7794,63.9047,64.4165,2907200.0],["2022-08-22",64.2676,64.3979,63.1324,63.1883,1639200.0],["2022-08-23",63.2441,63.6349,63.0859,63.2534,2181800.0],["2022-08-24",63.2999,64.1466,63.1045,63.9698,1743000.0],["2022-08-25",64.0071,64.37,63.7,64.2955,1563900.0],["2022-08-26",64.2862,64.556,62.8812,62.8998,1853400.0],["2022-08-29",62.5276,65.1236,62.1461,64.8445,2150600.0],["2022-08-30",65.012,65.6633,64.4072,64.9841,2855100.0],["2022-08-31",65.1329,65.9332,64.8352,65.8029,3479900.0],["2022-09-01",65.5237,66.5752,65.4028,66.3612,2233900.0],["2022-09-02",66.538,67.2544,65.8494,66.0541,2133800.0],["2022-09-06",66.2495,66.4542,63.9512,64.677,3302900.0],["2022-09-07",64.6677,66.1472,64.249,66.0355,3105000.0],["2022-09-08",66.0355,66.2495,64.8817,65.7191,2468200.0],["2022-09-09",65.8959,65.9145,65.012,65.0306,2077000.0],["2022-09-12",65.0213,65.2539,64.0443,64.2304,2392700.0],["2022-09-13",63.821,63.8768,62.0159,62.1834,3422300.0],["2022-09-14",62.3136,62.6951,61.5134,62.0996,4396800.0],["2022-09-15",62.2857,62.6765,61.653,61.774,3542800.0],["2022-09-16",61.5413,62.3694,61.318,62.2113,7319400.0],["2022-09-19",61.6809,63.486,61.5692,63.4581,2746400.0],["2022-09-20",63.2162,63.5605,62.6207,63.0766,3500700.0],["2022-09-21",63.8303,64.4258,62.8068,62.8254,2049500.0],["2022-09-22",62.9091,63.0673,62.0717,62.5928,1990600.0],["2022-09-23",62.1368,62.3043,60.4713,61.4576,2140500.0],["2022-09-26",61.1598,61.867,60.8807,61.1971,2682500.0],["2022-09-27",61.7367,62.6393,60.9737,61.6065,3325300.0],["2022-09-28",64.3513,64.7607,62.8533,64.4723,4236600.0],["2022-09-29",64.4165,64.5281,62.5649,63.0766,2924800.0],["2022-09-30",63.3728,63.6915,62.3699,62.5011,3368000.0],["2022-10-03",62.6042,64.0289,61.9106,63.7102,2618200.0],["2022-10-04",64.2445,65.4631,63.8696,65.4443,3700500.0],["2022-10-05",64.9381,65.7536,64.2914,65.0413,2505800.0],["2022-10-06",64.8725,65.5474,64.6851,65.0881,2314200.0],["2022-10-07",64.4882,64.9381,63.4853,63.9446,2669100.0],["2022-10-10",64.0008,64.7225,63.8696,64.4695,2158500.0],["2022-10-11",64.6757,66.6628,64.1789,65.9223,3185500.0],["2022-10-12",65.6974,65.988,63.6071,63.6071,3763000.0],["2022-10-13",62.9697,64.9569,62.726,64.5538,3322300.0],["2022-10-14",65.0131,65.3412,63.4384,63.8134,2200700.0],["2022-10-17",64.6851,65.0319,63.7477,63.9446,3685500.0],["2022-10-18",64.8444,66.2504,64.7694,66.2317,3354600.0],["2022-10-19",66.3066,67.3939,65.8848,66.3629,2035600.0],["2022-10-20",66.2879,66.4941,65.4256,66.3348,2688500.0],["2022-10-21",66.4097,68.5843,66.2879,68.4531,3086600.0],["2022-10-24",69.053,69.8498,68.5656,69.1749,2286300.0],["2022-10-25",68.425,69.6529,68.1813,69.0999,3451500.0],["2022-10-26",69.8779,70.7215,69.4561,70.2153,2431700.0],["2022-10-27",70.6558,71.3307,70.3372,70.6183,2187700.0],["2022-10-28",70.937,72.3524,70.8714,72.3055,2137000.0],["2022-10-31",72.1368,72.1743,71.0776,71.1433,7830900.0],["2022-11-01",71.2276,71.7057,70.0466,70.6652,3287100.0],["2022-11-02",70.6933,71.9962,70.3278,70.3465,3093600.0],["2022-11-03",69.9341,71.4057,69.3811,70.9277,3478900.0],["2022-11-04",72.8773,74.8926,72.2024,74.5364,5580400.0],["2022-11-07",74.3302,76.4579,73.1491,75.9049,3667500.0],["2022-11-08",75.1175,75.8955,74.049,75.0894,3612200.0],["2022-11-09",74.9863,76.1205,74.6208,75.1457,2320300.0],["2022-11-10",76.2986,76.4017,71.2745,73.046,4865800.0],["2022-11-11",73.1773,73.346,68.5,70.5527,6354000.0],["2022-11-14",70.8152,72.1181,70.384,70.4965,2932600.0],["2022-11-15",70.6184,71.3682,69.3717,69.6623,3267400.0],["2022-11-16",69.8872,70.9464,69.681,70.4684,2145700.0],["2022-11-17",70.4122,71.8838,69.7373,71.7807,3750500.0],["2022-11-18",72.2774,73.2335,72.0712,72.8117,2478600.0],["2022-11-21",72.568,73.5147,72.3618,72.8492,3273500.0],["2022-11-22",73.6366,74.5176,73.4678,73.9459,1883400.0],["2022-11-23",73.9365,74.4239,73.0835,73.5241,2045900.0],["2022-11-25",74.0584,74.7239,73.5803,74.0021,1118700.0],["2022-11-28",73.6928,74.5739,73.2054,73.5428,2587800.0],["2022-11-29",73.4678,74.3771,73.2054,73.7209,2522800.0],["2022-11-30",73.5709,75.1925,73.0367,75.1457,6069300.0],["2022-12-01",75.2675,75.2956,73.6272,74.2927,3337500.0],["2022-12-02",74.2177,76.3736,73.7022,75.8112,2834700.0],["2022-12-05",75.0425,75.3612,74.2177,74.4989,2115100.0],["2022-12-06",74.3396,74.9394,73.6834,74.4239,3043600.0],["2022-12-07",74.6582,75.3519,74.3302,75.1269,3502700.0],["2022-12-08",75.1269,76.1767,74.9769,75.7174,2249000.0],["2022-12-09",75.4362,75.7174,72.4743,72.6899,3839200.0],["2022-12-12",73.0179,74.5364,72.4462,74.5364,2098600.0],["2022-12-13",74.6301,74.6301,73.1398,73.3554,4000700.0],["2022-12-14",73.6459,74.0208,72.7461,73.6272,2722100.0],["2022-12-15",73.1585,73.8709,72.7461,73.6459,3130900.0],["2022-12-16",73.0742,74.4145,72.9617,74.3114,8088300.0],["2022-12-19",74.4239,75.1082,73.9834,74.3677,2428000.0],["2022-12-20",74.5364,75.38,74.0771,74.5926,2359600.0],["2022-12-21",75.0144,75.6331,74.6676,74.9863,1869200.0],["2022-12-22",74.9863,75.8299,74.6301,75.5112,2024300.0],["2022-12-23",75.4081,75.6893,74.6395,75.0332,1397100.0],["2022-12-27",74.9863,75.0332,74.1146,74.1896,1903900.0],["2022-12-28",74.3489,74.6114,73.6084,73.6741,1670900.0],["2022-12-29",74.0958,74.0958,72.6336,72.8492,2003700.0],["2022-12-30",72.6945,72.8926,71.7228,72.5153,2415700.0],["2023-01-03",72.1285,72.4021,71.0719,72.3832,4060000.0],["2023-01-04",72.3643,72.6851,71.6474,72.6379,2265800.0],["2023-01-05",72.4398,72.6379,72.0719,72.2794,2726000.0],["2023-01-06",72.902,74.2039,72.6285,74.185,2534500.0],["2023-01-09",74.2039,74.6284,73.0813,73.1756,3070200.0],["2023-01-10",73.5341,73.9114,72.7794,73.7039,1500700.0],["2023-01-11",73.7605,73.9114,72.1662,72.1851,2227600.0],["2023-01-12",72.0436,72.6756,71.5908,72.1851,1478300.0],["2023-01-13",71.987,72.8643,71.9398,72.5153,2920400.0],["2023-01-17",72.3738,73.185,71.9587,72.0907,2225700.0],["2023-01-18",71.8926,72.8832,71.8266,72.1379,2142100.0],["2023-01-19",72.204,72.4304,70.9965,71.204,1949200.0],["2023-01-20",71.6002,72.2888,70.4871,71.5247,1950100.0],["2023-01-23",71.6568,71.8549,71.0153,71.204,1520900.0],["2023-01-24",70.7984,71.1285,69.6758,70.6097,1340700.0],["2023-01-25",70.5154,71.5153,70.2795,71.4398,2329700.0],["2023-01-26",71.6379,73.5341,71.3078,73.468,2276100.0],["2023-01-27",73.6944,74.1001,72.0436,72.1473,2214100.0],["2023-01-30",72.4775,73.1379,72.1662,72.8643,2436800.0],["2023-01-31",73.1001,73.336,71.9115,72.8737,7345900.0],["2023-02-01",72.6379,73.053,71.3832,71.4304,3328000.0],["2023-02-02",72.8737,74.4963,70.3644,71.9587,6160600.0],["2023-02-03",74.8736,75.883,72.8454,74.2133,3588600.0],["2023-02-06",74.3265,74.7416,72.3832,72.6662,2184800.0],["2023-02-07",72.685,74.2887,72.27,74.1567,3556200.0],["2023-02-08",73.968,75.8075,73.968,75.3925,2386100.0],["2023-02-09",75.5717,75.8358,73.5246,73.8265,2106300.0],["2023-02-10",74.2322,75.6377,73.9869,75.3076,1352800.0],["2023-02-13",75.2793,75.666,74.534,74.9585,2050400.0],["2023-02-14",74.8359,75.2227,74.251,74.2887,2459500.0],["2023-02-15",74.0435,74.3265,73.5341,74.1284,1574300.0],["2023-02-16",73.7982,74.6378,73.3171,74.185,1424700.0],["2023-02-17",74.2604,75.1944,73.9774,74.317,5193500.0],["2023-02-21",74.0529,74.2322,73.3831,73.7416,2305700.0],["2023-02-22",73.8642,73.9586,73.0247,73.1284,1815800.0],["2023-02-23",73.1284,73.9869,72.9586,73.2982,2456000.0],["2023-02-24",73.3077,73.5058,72.7605,73.1756,1838800.0],["2023-02-27",73.3737,73.619,72.7228,73.0247,2569300.0],["2023-02-28",72.402,72.6567,71.3832,71.421,5323100.0],["2023-03-01",71.1757,71.8172,70.9493,71.6757,1902000.0],["2023-03-02",71.6191,71.8077,70.3078,70.4776,2250000.0],["2023-03-03",70.8172,70.9776,69.9682,70.9399,1665100.0],["2023-03-06",70.8455,71.0908,69.8833,70.4305,3206500.0],["2023-03-07",70.5531,70.7135,68.8079,68.8362,2640300.0],["2023-03-08",68.8079,69.1097,67.874,68.5343,2804500.0],["2023-03-09",68.8268,68.8268,66.874,67.2514,2954600.0],["2023-03-10",67.2514,68.2419,67.025,67.157,2167100.0],["2023-03-13",66.4589,67.4117,66.0439,66.1288,3455500.0],["2023-03-14",66.9212,67.0061,65.4684,66.7137,2521600.0],["2023-03-15",65.9118,66.0439,65.0534,65.8646,2264900.0],["2023-03-16",65.2515,66.6288,65.2515,66.5156,1606100.0],["2023-03-17",66.4967,66.4967,64.9402,65.676,4479100.0],["2023-03-20",66.1005,67.4966,65.9118,67.1099,2255600.0],["2023-03-21",67.7231,68.2796,67.2514,68.1664,2544500.0],["2023-03-22",67.9306,68.3645,65.959,65.9778,1925100.0],["2023-03-23",65.8929,66.0439,64.7987,65.1005,1985700.0],["2023-03-24",64.8081,66.5156,64.6477,66.3835,1994700.0],["2023-03-27",67.374,67.5155,66.5721,67.2042,2212000.0],["2023-03-28",67.374,68.9305,67.2514,68.3645,2623400.0],["2023-03-29",68.5815,70.5153,68.4117,70.3738,3158100.0],["2023-03-30",70.7417,71.1663,70.4587,71.0814,1696300.0],["2023-03-31",71.4764,71.9797,71.106,71.6948,2318300.0],["2023-04-03",71.9702,73.0812,71.6853,72.8438,1786800.0],["2023-04-04",72.8438,73.1857,72.369,72.7963,2624300.0],["2023-04-05",73.1572,75.4932,73.0527,75.4172,2948800.0],["2023-04-06",75.7496,76.5473,74.9899,75.2368,1855300.0],["2023-04-10",75.1703,75.6356,74.9614,75.6071,1658400.0],["2023-04-11",75.873,76.2814,75.3982,75.9205,1570400.0],["2023-04-12",75.6072,75.8636,74.5151,75.1609,1631100.0],["2023-04-13",75.5027,77.098,75.3603,76.6517,3776900.0],["2023-04-14",76.6137,76.7752,76.0725,76.5663,1524300.0],["2023-04-17",76.6707,76.7182,75.1798,76.025,1887400.0],["2023-04-18",76.3099,76.3289,75.2843,75.4457,1317700.0],["2023-04-19",75.9585,76.0155,74.5626,75.0089,1432300.0],["2023-04-20",75.0374,76.0535,74.8285,76.0535,1709200.0],["2023-04-21",76.4428,76.5378,75.6452,76.044,1691700.0],["2023-04-24",75.9585,77.0221,75.6736,76.9176,1394300.0],["2023-04-25",77.0031,77.06,76.1389,76.8036,1371700.0],["2023-04-26",76.3763,76.9081,75.6356,76.3383,1982300.0],["2023-04-27",76.1389,77.9717,76.1389,77.9432,1658200.0],["2023-04-28",77.5538,78.285,77.5538,77.9622,2535000.0],["2023-05-01",78.0381,78.1616,77.0505,78.1046,2021500.0],["2023-05-02",77.9242,78.475,77.0506,78.2091,2014100.0],["2023-05-03",78.7028,78.8263,77.3829,77.5253,2166000.0],["2023-05-04",75.0564,77.3354,73.651,76.7562,3309300.0],["2023-05-05",76.9651,79.548,76.8891,79.0067,2739200.0],["2023-05-08",79.1872,80.0418,78.5984,79.9089,1779200.0],["2023-05-09",80.4691,81.5991,79.9468,80.0988,2105100.0],["2023-05-10",80.1842,80.9914,79.8139,80.8869,1996900.0],["2023-05-11",80.9059,81.0958,80.2887,80.5641,1626500.0],["2023-05-12",80.5831,80.7825,80.0608,80.4976,1185800.0],["2023-05-15",80.4501,81.0959,79.9468,81.0199,1575800.0],["2023-05-16",81.1148,81.8555,80.9154,81.4757,1557400.0],["2023-05-17",81.941,82.6437,81.4472,82.1974,2466800.0],["2023-05-18",82.1024,82.1024,80.4311,81.2478,2945700.0],["2023-05-19",81.5422,82.1024,81.2193,81.5991,1552500.0],["2023-05-22",81.6561,82.1499,80.9154,81.6466,1795800.0],["2023-05-23",81.4567,81.7321,80.4121,80.5166,1516900.0],["2023-05-24",80.6116,81.1908,79.9089,80.678,1424100.0],["2023-05-25",80.2982,80.8205,79.5385,80.4311,1878600.0],["2023-05-26",80.4311,80.735,78.437,78.6554,1936500.0],["2023-05-30",78.0381,78.5509,77.0126,77.231,2422700.0],["2023-05-31",76.8226,78.6364,76.8226,78.1521,6129700.0],["2023-06-01",78.6649,80.2032,78.5794,79.2156,3013900.0],["2023-06-02",79.4246,80.4501,79.0732,80.3267,2447100.0],["2023-06-05",80.4026,80.7825,80.1178,80.4881,1469900.0],["2023-06-06",80.5166,80.8205,78.9972,80.0893,2300700.0],["2023-06-07",80.0893,80.0893,78.8833,79.0732,2240400.0],["2023-06-08",80.1083,81.789,79.5575,81.0294,3092600.0],["2023-06-09",82.0739,82.7387,81.2098,82.3968,3026200.0],["2023-06-12",82.3588,82.9665,81.96,82.7861,1988700.0],["2023-06-13",82.9571,84.1251,82.6342,83.5838,3133000.0],["2023-06-14",83.1185,83.4983,81.7606,82.5867,2837500.0],["2023-06-15",82.8906,84.9417,82.5867,84.6663,2498700.0],["2023-06-16",85.3785,86.67,85.1221,86.651,5134000.0],["2023-06-20",86.5465,87.4487,86.3186,86.6415,2530400.0],["2023-06-21",87.1258,87.6861,86.537,87.3537,2398200.0],["2023-06-22",87.2967,87.9045,86.8124,87.857,1991800.0],["2023-06-23",87.6671,88.2084,86.9834,87.0973,5393800.0],["2023-06-26",87.1068,87.933,86.8504,87.6386,3133100.0],["2023-06-27",86.2332,88.6072,85.483,88.3982,2003000.0],["2023-06-28",88.4837,89.5568,88.2463,89.082,2262400.0],["2023-06-29",89.1105,89.5473,88.6927,89.1864,1696000.0],["2023-06-30",89.5502,90.7913,89.3497,90.2853,2384800.0],["2023-07-03",89.5788,90.5049,89.1874,90.3044,1029700.0],["2023-07-05",90.2471,90.3808,89.8079,90.3426,1892300.0],["2023-07-06",90.1421,90.2662,89.6552,89.9798,3613500.0],["2023-07-07",89.8175,90.1039,89.3688,89.7125,2549000.0],["2023-07-10",88.9392,89.5597,88.5287,89.4452,2678500.0],["2023-07-11",89.4738,90.2089,89.216,90.0848,1495200.0],["2023-07-12",89.7602,89.8843,88.9583,89.3306,1706400.0],["2023-07-13",89.3592,89.9798,89.1397,89.1874,1340600.0],["2023-07-14",89.617,90.1326,88.6814,88.9201,1735500.0],["2023-07-17",88.8341,89.5788,88.6909,89.2351,1131000.0],["2023-07-18",89.111,89.6075,88.6623,88.9678,1560200.0],["2023-07-19",88.901,89.2256,87.1921,87.9749,2543700.0],["2023-07-20",88.7005,89.8557,88.4809,89.8366,1915600.0],["2023-07-21",90.0275,90.3712,88.9392,88.9678,1780300.0],["2023-07-24",88.9774,89.6743,88.5191,88.8342,1514400.0],["2023-07-25",88.7387,89.5502,88.395,89.4833,1521400.0],["2023-07-26",88.8437,89.2638,87.8985,88.099,2650700.0],["2023-07-27",88.0991,88.7673,88.0227,88.2423,1618800.0],["2023-07-28",88.3282,88.4714,87.4212,87.5358,1807700.0],["2023-07-31",88.0131,88.0131,86.8007,87.3257,1992800.0],["2023-08-01",87.173,87.784,86.9916,87.488,1528500.0],["2023-08-02",87.4403,88.9678,87.2684,88.8723,2344500.0],["2023-08-03",88.9678,89.9225,88.7864,89.5215,1725700.0],["2023-08-04",89.3401,89.6552,87.0966,87.1157,2503700.0],["2023-08-07",87.5931,88.6814,87.574,88.0418,1502400.0],["2023-08-08",88.3377,88.7769,87.3544,87.6026,2059000.0],["2023-08-09",88.3568,88.7291,87.6312,87.8031,1945500.0],["2023-08-10",87.8031,88.8151,87.7649,88.1563,1609300.0],["2023-08-11",88.29,88.6814,88.0131,88.1945,1539700.0],["2023-08-14",88.5287,88.9105,87.994,88.7769,2156600.0],["2023-08-15",89.9798,91.1254,86.3902,86.4665,4357600.0],["2023-08-16",86.457,87.0298,86.0083,86.3042,2984500.0],["2023-08-17",84.6717,84.729,81.8172,82.4759,5412400.0],["2023-08-18",82.5618,82.8769,81.7312,81.9604,5215200.0],["2023-08-21",81.9986,83.3924,81.8172,83.001,2964400.0],["2023-08-22",83.0583,83.2874,81.588,81.6453,2129400.0],["2023-08-23",81.7026,82.2468,81.2634,81.5021,1662300.0],["2023-08-24",81.569,82.8578,81.569,82.2659,2206900.0],["2023-08-25",82.6859,83.9461,82.4568,83.6597,2165900.0],["2023-08-28",83.6693,86.0083,83.6597,85.6741,3420100.0],["2023-08-29",85.6741,85.9223,84.4139,85.76,2046100.0],["2023-08-30",86.0178,86.3424,84.0225,84.0511,2208300.0],["2023-08-31",84.2516,84.538,83.2874,83.3733,2386600.0],["2023-09-01",83.6406,84.1562,83.421,83.612,1454300.0],["2023-09-05",83.4974,83.6215,82.6382,82.9723,2110800.0],["2023-09-06",82.7623,83.421,82.6955,83.2969,1352800.0],["2023-09-07",83.9175,85.0536,83.6406,84.5762,2410400.0],["2023-09-08",84.4712,85.2063,84.4712,84.7576,1524600.0],["2023-09-11",84.7481,85.7314,84.6335,85.6646,1878000.0],["2023-09-12",85.3591,85.7314,84.6431,84.9008,1773400.0],["2023-09-13",85.044,85.34,83.8698,83.9652,2031100.0],["2023-09-14",84.1084,84.433,83.0774,83.7266,2084200.0],["2023-09-15",83.2778,83.8315,83.2492,83.7743,4155900.0],["2023-09-18",84.118,84.7003,83.7934,84.1753,1954100.0],["2023-09-19",84.1752,84.6812,83.927,84.2612,1278600.0],["2023-09-20",84.7099,85.6741,84.4044,85.3209,1728500.0],["2023-09-21",85.2732,85.846,84.9581,85.0631,2006100.0],["2023-09-22",84.8054,85.55,84.7099,84.9295,1541500.0],["2023-09-25",84.1084,85.6646,84.0225,85.1681,1388500.0],["2023-09-26",84.7672,85.4164,84.4139,84.6526,1444800.0],["2023-09-27",84.7767,85.0249,83.2301,84.0511,1951000.0],["2023-09-28",84.3089,84.5762,83.6693,83.822,1477600.0],["2023-09-29",83.5547,83.822,82.791,82.8864,2318600.0],["2023-10-02",82.5609,83.5884,82.4073,82.945,2742200.0],["2023-10-03",82.8682,83.6172,82.8106,83.3771,2555500.0],["2023-10-04",83.5019,85.3936,83.2523,85.3744,3267000.0],["2023-10-05",85.6913,86.4883,85.48,86.2482,1951100.0],["2023-10-06",86.2578,86.6419,85.4608,86.3538,1844200.0],["2023-10-09",86.0562,87.3717,85.8353,87.122,1303500.0],["2023-10-10",86.8723,88.1879,86.7955,87.967,1413600.0],["2023-10-11",87.8134,88.2647,86.6035,88.0342,1974100.0],["2023-10-12",88.1303,88.6872,87.6309,88.2263,1906000.0],["2023-10-13",88.6776,89.8011,88.668,89.513,1919900.0],["2023-10-16",89.8683,90.2044,88.9273,88.9753,1576200.0],["2023-10-17",89.0521,89.5994,88.8792,89.3401,1951800.0],["2023-10-18",89.5898,90.6173,89.2153,90.0699,2118900.0],["2023-10-19",89.9163,90.2236,88.5432,89.1001,1913500.0],["2023-10-20",89.369,89.465,88.4087,88.7064,1890900.0],["2023-10-23",88.2839,88.86,87.5637,88.3319,1591600.0],["2023-10-24",88.6296,89.7338,88.6296,89.705,1535900.0],["2023-10-25",90.0123,90.4444,89.3018,89.8107,1384200.0],["2023-10-26",89.369,89.6858,88.7928,88.8696,1616800.0],["2023-10-27",88.5912,89.1673,87.3717,87.7558,1512400.0],["2023-10-30",88.0823,88.3991,86.9876,87.4197,1636000.0],["2023-10-31",87.7846,87.8038,86.6035,87.3813,3349200.0],["2023-11-01",87.4485,89.8779,87.4197,89.8587,3341600.0],["2023-11-02",89.2345,90.1371,87.5253,90.0507,2827500.0],["2023-11-03",92.4417,98.3856,92.2881,96.225,5293100.0],["2023-11-06",95.5433,98.0399,94.8615,97.6174,2612100.0],["2023-11-07",97.7038,99.1921,97.2909,98.9041,2808400.0],["2023-11-08",98.9233,99.3842,97.5885,98.2031,2153900.0],["2023-11-09",98.1167,99.2882,97.9054,98.7216,1898800.0],["2023-11-10",98.9809,100.4308,98.9329,99.9795,1752900.0],["2023-11-13",100.4213,101.3047,100.0084,100.7669,1751000.0],["2023-11-14",100.1908,100.4404,97.9726,98.808,2839700.0],["2023-11-15",98.76,99.3554,96.9068,97.7518,3692400.0],["2023-11-16",98.2703,100.1044,98.1647,99.1922,1595600.0],["2023-11-17",99.5955,99.8163,98.8465,99.2786,2693100.0],["2023-11-20",98.8177,101.6023,98.8177,101.0742,2086100.0],["2023-11-21",101.1414,101.996,100.5749,101.3239,2158600.0],["2023-11-22",101.5831,102.1209,101.0646,101.6696,1374500.0],["2023-11-24",101.6407,102.1881,101.4967,102.044,531500.0],["2023-11-27",102.044,102.649,101.8808,102.4089,1512400.0],["2023-11-28",102.505,102.8891,101.756,101.9384,1034800.0],["2023-11-29",101.7752,101.8808,100.7573,101.1126,1463700.0],["2023-11-30",100.8341,102.8987,100.6805,102.8218,2944400.0],["2023-12-01",102.7546,103.5708,102.7162,102.8987,1617500.0],["2023-12-04",102.4473,103.2827,102.2649,103.1867,1775000.0],["2023-12-05",103.0523,103.7341,102.5434,102.8794,1601100.0],["2023-12-06",102.6874,102.6874,100.7381,101.66,1460500.0],["2023-12-07",101.8808,102.1689,101.0358,102.1497,1749800.0],["2023-12-08",102.4473,102.7738,101.4679,102.5818,1245000.0],["2023-12-11",103.0139,103.4268,102.2745,102.7162,1372600.0],["2023-12-12",103.0043,104.0989,102.4858,103.638,1519100.0],["2023-12-13",103.5132,104.5214,103.0715,103.7533,2294100.0],["2023-12-14",99.8643,100.066,96.5611,98.6064,5262200.0],["2023-12-15",97.9919,98.1551,94.4294,96.4939,7262100.0],["2023-12-18",97.5886,98.2319,96.5131,97.0989,2301700.0],["2023-12-19",97.4061,97.6654,96.7628,97.1276,2178100.0],["2023-12-20",97.1469,97.1469,95.092,95.1784,2344500.0],["2023-12-21",95.8025,97.4445,95.6393,97.2141,1578400.0],["2023-12-22",97.5213,97.9342,96.7051,97.3005,1115800.0],["2023-12-26",97.0797,97.483,96.3115,97.1181,1339100.0],["2023-12-27",96.8684,97.118,96.273,96.9452,1538200.0],["2023-12-28",97.0508,97.3965,96.0522,96.2922,1644100.0],["2023-12-29",96.8722,97.7022,96.6599,97.2776,1508900.0],["2024-01-02",97.1618,99.2849,97.0556,99.034,1704500.0],["2024-01-03",99.7867,101.2054,99.3331,101.0702,2393000.0],["2024-01-04",100.2692,102.5275,100.1824,101.8712,2573300.0],["2024-01-05",102.6529,102.7108,101.4273,102.0256,1636600.0],["2024-01-08",102.5371,102.5371,100.6842,101.4948,1529100.0],["2024-01-09",99.4007,99.9218,96.8529,99.7578,3096900.0],["2024-01-10",100.5973,101.6203,99.7867,100.5491,2243600.0],["2024-01-11",100.7711,102.1993,100.7035,102.0353,2298000.0],["2024-01-12",102.0257,102.3538,101.1861,102.0932,2033200.0],["2024-01-16",102.402,103.0293,101.6396,102.6626,1848200.0],["2024-01-17",103.0293,104.6023,101.3501,101.7747,1653600.0],["2024-01-18",101.1185,102.7108,100.3947,102.6722,1279600.0],["2024-01-19",102.9521,103.5215,101.5045,101.794,1646700.0],["2024-01-22",101.9581,102.6433,101.5817,101.6589,1544900.0],["2024-01-23",100.8869,101.215,100.1341,100.8869,1066200.0],["2024-01-24",101.0799,101.7458,100.5105,100.7132,1758200.0],["2024-01-25",101.2632,102.1318,100.3175,102.016,2101900.0],["2024-01-26",102.4696,102.6626,101.3115,102.0063,1897500.0],["2024-01-29",102.0256,103.0003,101.7265,102.5661,2082300.0],["2024-01-30",102.6143,103.3671,101.4852,103.3188,2135600.0],["2024-01-31",105.191,107.5071,103.8882,105.3744,5675100.0],["2024-02-01",100.3657,101.4949,98.2137,101.4273,4648400.0],["2024-02-02",102.1028,102.9135,99.42,99.8446,3845000.0],["2024-02-05",101.2246,101.5817,98.6769,100.0087,2524400.0],["2024-02-06",100.8097,101.2825,99.9315,100.4333,2267400.0],["2024-02-07",100.6649,102.4985,100.5588,101.9774,2054800.0],["2024-02-08",101.6686,102.1897,97.7311,99.1401,2454400.0],["2024-02-09",99.9025,101.7361,99.6323,101.2825,2614600.0],["2024-02-12",101.0123,101.0413,98.812,99.999,2387900.0],["2024-02-13",100.7132,101.2439,99.5744,100.7132,1854200.0],["2024-02-14",101.022,101.1185,99.5937,99.9315,1471100.0],["2024-02-15",100.2306,101.4466,100.1148,101.2729,1509100.0],["2024-02-16",101.3212,101.9098,100.7132,100.8,2341300.0],["2024-02-20",100.8,102.2573,100.8,101.6879,1873400.0],["2024-02-21",102.2186,102.3248,101.0702,101.8905,1626800.0],["2024-02-22",101.794,104.1005,101.6203,103.4057,1417800.0],["2024-02-23",103.7724,104.3225,103.4249,104.3128,974200.0],["2024-02-26",105.7894,107.1211,105.4998,106.4166,5922800.0],["2024-02-27",106.021,106.5904,105.2489,105.7797,2777100.0],["2024-02-28",105.77,107.816,105.0366,107.7581,2414700.0],["2024-02-29",107.787,108.2792,106.8123,108.0669,6327800.0],["2024-03-01",110.4506,110.8655,108.3371,109.4083,2989900.0],["2024-03-04",109.5145,111.2998,108.5398,108.7038,3370300.0],["2024-03-05",108.974,109.611,108.009,108.974,1804400.0],["2024-03-06",109.4662,109.9391,106.6772,106.7544,2432800.0],["2024-03-07",107.5361,109.775,106.7834,109.6978,1978700.0],["2024-03-08",109.9005,111.3481,109.1671,111.1454,1800400.0],["2024-03-11",110.7208,111.7534,109.9005,111.4446,2310600.0],["2024-03-12",111.4446,111.9078,110.1514,111.5797,1963300.0],["2024-03-13",111.9464,111.985,106.6289,107.1983,4522800.0],["2024-03-14",106.8027,107.2659,105.1814,106.0885,3348800.0],["2024-03-15",105.191,106.7448,104.7953,106.7448,4425300.0],["2024-03-18",106.5517,107.4589,105.6542,106.3105,3650100.0],["2024-03-19",106.3684,109.0512,105.5481,108.9065,2771300.0],["2024-03-20",108.9354,109.1864,107.7581,107.98,2350100.0],["2024-03-21",107.9897,108.7617,107.0729,108.5977,2159100.0],["2024-03-22",109.0899,109.0899,106.407,107.1308,1760500.0],["2024-03-25",107.1501,107.9607,106.5518,107.1308,1671300.0],["2024-03-26",107.1211,108.0862,106.822,107.7002,1480100.0],["2024-03-27",108.1923,108.6459,106.8316,108.6073,1235400.0],["2024-03-28",108.8215,109.0833,107.8231,108.4726,1655400.0],["2024-04-01",108.2787,108.7925,107.0767,108.6277,1379500.0],["2024-04-02",108.1624,108.6567,107.0864,107.8425,1620200.0],["2024-04-03",108.3562,108.9282,107.1736,107.5323,1254300.0],["2024-04-04",107.9782,108.521,106.6405,106.7471,1377700.0],["2024-04-05",106.6792,107.5614,106.4951,106.5532,1443700.0],["2024-04-08",106.2527,106.7277,105.8553,106.117,1958200.0],["2024-04-09",106.3787,106.5144,103.0829,104.7599,1543400.0],["2024-04-10",104.2364,105.2446,103.9359,104.6339,1178200.0],["2024-04-11",104.5272,104.9925,103.0926,103.1604,1229000.0],["2024-04-12",102.2686,102.9763,101.7064,101.8809,1535200.0],["2024-04-15",103.5191,104.9537,103.1895,103.7517,1969100.0],["2024-04-16",104.1492,104.7017,103.6257,103.8875,1515800.0],["2024-04-17",104.692,104.692,103.0053,103.2573,1618300.0],["2024-04-18",103.7905,104.1492,102.2977,102.7533,1540900.0],["2024-04-19",103.112,105.0992,103.0247,104.8762,1486100.0],["2024-04-22",100.6691,101.2992,98.1294,99.6804,5287300.0],["2024-04-23",99.5253,100.5722,98.4784,100.2038,2477400.0],["2024-04-24",100.0197,100.7661,99.2926,100.3686,2057500.0],["2024-04-25",100.5916,101.6579,100.4074,100.6303,1642700.0],["2024-04-26",100.039,100.7564,99.7773,100.0487,1399900.0],["2024-04-29",99.8646,100.5043,99.0503,99.7579,1584600.0],["2024-04-30",99.7579,100.1748,99.2442,99.884,2456100.0],["2024-05-01",99.1182,99.9421,97.4799,99.0406,2858800.0],["2024-05-02",96.9371,103.4125,96.9371,99.8258,3684800.0],["2024-05-03",98.5656,99.1278,95.231,95.8804,3446200.0],["2024-05-06",96.3748,96.6462,95.3182,95.5702,1889700.0],["2024-05-07",95.7447,96.8498,95.706,96.6656,2307800.0],["2024-05-08",96.782,97.0243,94.3294,94.4555,2280600.0],["2024-05-09",94.3779,95.8417,94.3779,95.0565,1822300.0],["2024-05-10",95.2116,97.0146,95.2116,96.4814,1726400.0],["2024-05-13",96.559,96.8013,94.9014,95.0371,1392200.0],["2024-05-14",95.3182,95.6284,93.9805,94.4458,1338600.0],["2024-05-15",94.2519,95.1243,93.9126,94.1356,1671400.0],["2024-05-16",94.5718,96.0356,94.2907,95.6769,2024000.0],["2024-05-17",96.2294,96.3554,95.3376,96.0452,1308000.0],["2024-05-20",96.2391,96.2391,94.8626,95.4442,1399900.0],["2024-05-21",95.26,95.5412,92.8269,93.0693,2178600.0],["2024-05-22",92.9432,94.155,92.5749,93.3698,1814300.0],["2024-05-23",93.2922,93.9805,92.9626,93.1081,2059000.0],["2024-05-24",93.457,93.7866,92.73,93.4376,1207000.0],["2024-05-28",92.8948,92.9432,91.3244,91.8479,1782900.0],["2024-05-29",91.7122,93.3019,91.1596,93.1953,1721600.0],["2024-05-30",93.3116,95.0953,93.079,94.7172,2153300.0],["2024-05-31",94.7366,96.3942,94.0871,96.2294,4182700.0],["2024-06-03",95.5509,96.685,95.2988,96.4621,1774000.0],["2024-06-04",96.1907,96.782,94.5621,95.3085,1823600.0],["2024-06-05",95.4442,95.4442,94.0483,94.9595,1373000.0],["2024-06-06",94.7948,95.9192,94.3973,95.7738,1719800.0],["2024-06-07",96.0355,96.2779,95.3279,95.4927,1651000.0],["2024-06-10",95.1728,95.9192,94.1841,95.8126,1404500.0],["2024-06-11",95.6672,96.3748,95.0371,95.9774,1694900.0],["2024-06-12",95.9677,96.1519,94.155,95.9677,1897900.0],["2024-06-13",95.7253,98.0712,94.7269,97.5284,2121500.0],["2024-06-14",97.509,97.8677,96.6269,97.1309,1442600.0],["2024-06-17",96.8595,97.9064,95.8514,97.858,2377400.0],["2024-06-18",98.0712,101.8324,97.7319,100.9018,2797800.0],["2024-06-20",100.9696,102.0941,100.7661,101.1732,2952100.0],["2024-06-21",101.3283,101.9196,99.9615,101.4252,4356400.0],["2024-06-24",101.716,102.4818,101.2604,101.687,2285000.0],["2024-06-25",102.414,102.4916,99.9615,99.9712,1713300.0],["2024-06-26",99.4768,99.7289,97.3733,98.0034,2106000.0],["2024-06-27",97.8676,98.2942,95.1922,96.5687,2352200.0],["2024-06-28",96.9758,97.5187,95.0759,95.3085,4055700.0],["2024-07-01",95.6554,96.9708,94.9149,95.2559,1793700.0],["2024-07-02",95.2559,95.2656,93.6287,94.0671,1940300.0],["2024-07-03",94.1938,94.4764,92.6933,93.2487,1121300.0],["2024-07-05",93.1317,93.804,91.982,93.4338,2069000.0],["2024-07-08",93.5312,94.8272,93.5312,94.3984,2293300.0],["2024-07-09",94.7785,94.7785,92.9076,93.5507,1766700.0],["2024-07-10",93.5702,93.8528,92.9076,93.1415,1612600.0],["2024-07-11",92.703,92.8394,91.1245,92.0404,2710500.0],["2024-07-12",92.5569,93.0928,91.6117,91.6897,1891000.0],["2024-07-15",92.4302,93.5312,90.7835,91.3389,2346800.0],["2024-07-16",91.5922,93.0538,91.5825,92.9661,1647200.0],["2024-07-17",93.3656,94.4667,93.0246,93.5118,1685600.0],["2024-07-18",93.2194,94.2815,92.5568,92.8589,1379900.0],["2024-07-19",93.8918,93.8918,91.8748,92.5958,1614800.0],["2024-07-22",93.0246,94.223,92.5569,92.9758,1534700.0],["2024-07-23",93.2194,93.7066,92.4204,93.3851,1169300.0],["2024-07-24",93.7261,94.3692,92.6933,94.2328,1693400.0],["2024-07-25",94.5543,96.3667,94.3692,94.4277,1577200.0],["2024-07-26",94.6908,96.3082,94.6908,95.8308,1383500.0],["2024-07-29",95.8892,96.4349,94.9246,95.6651,1160700.0],["2024-07-30",95.4703,97.7211,95.4703,97.6919,1524000.0],["2024-07-31",97.5652,98.9488,97.2826,98.2473,3007800.0],["2024-08-01",98.6955,100.8002,98.5006,100.7417,1740000.0],["2024-08-02",101.3361,102.3884,97.0001,98.9975,2613300.0],["2024-08-05",98.7832,99.4457,95.3241,95.8405,2318600.0],["2024-08-06",95.8405,98.1791,95.6846,96.9708,1935000.0],["2024-08-07",96.8149,98.1693,96.2205,97.156,1558500.0],["2024-08-08",95.9769,96.6493,93.5897,96.3862,1727100.0],["2024-08-09",96.4641,98.4811,95.558,98.0914,1193000.0],["2024-08-12",97.877,99.4945,97.5067,98.0816,1338900.0],["2024-08-13",98.2278,100.1765,98.218,99.9524,1970700.0],["2024-08-14",106.208,106.208,102.3202,103.6356,4314700.0],["2024-08-15",102.3202,105.3116,102.3202,105.1459,3140900.0],["2024-08-16",105.2726,107.1824,104.7951,107.0362,2452200.0],["2024-08-19",106.7439,107.0849,105.7987,106.9778,1301700.0],["2024-08-20",106.8803,106.9778,105.1751,106.0911,1548300.0],["2024-08-21",106.4321,107.3773,106.3639,106.8413,1327200.0],["2024-08-22",107.1726,107.767,106.8608,107.6014,1346600.0],["2024-08-23",107.8839,107.9814,106.4516,106.6367,1315800.0],["2024-08-26",106.5101,107.1434,105.9936,106.8024,1161600.0],["2024-08-27",107.0265,107.8547,106.5393,107.2603,1284500.0],["2024-08-28",107.4942,108.7414,107.4942,108.1957,1544800.0],["2024-08-29",108.6342,109.4917,108.1665,109.326,1919400.0],["2024-08-30",109.3553,110.242,109.0142,109.8327,1836600.0],["2024-09-03",110.1153,113.0774,110.1153,111.723,2566200.0],["2024-09-04",112.0543,112.8533,109.9496,110.9922,1742700.0],["2024-09-05",110.4953,110.7486,108.4004,108.907,2801500.0],["2024-09-06",109.0629,109.9789,108.3516,108.907,3016200.0],["2024-09-09",109.6183,110.7584,109.1993,109.9107,1866200.0],["2024-09-10",110.0763,112.2297,109.4917,111.4404,2287500.0],["2024-09-11",110.8363,110.9727,109.4429,110.4466,1940700.0],["2024-09-12",110.3783,110.6414,109.4235,109.5111,1457000.0],["2024-09-13",109.6183,110.9143,109.1701,110.2712,1065500.0],["2024-09-16",110.963,111.7523,110.1445,110.3784,1294800.0],["2024-09-17",109.9301,110.3199,108.186,108.4686,1807100.0],["2024-09-18",107.9326,109.1896,107.9326,108.5563,1260900.0],["2024-09-19",108.6147,109.4722,107.5234,107.9229,1696600.0],["2024-09-20",107.6403,109.0045,107.4747,108.9752,3291100.0],["2024-09-23",109.326,109.9009,107.806,108.9752,2009100.0],["2024-09-24",108.2932,108.3906,106.9972,107.3675,3198100.0],["2024-09-25",107.2798,107.8157,103.811,106.0326,3035000.0],["2024-09-26",105.5844,106.9583,105.331,106.4321,2559600.0],["2024-09-27",106.4224,107.4747,106.4224,106.9778,1684000.0],["2024-09-30",107.2213,107.9814,107.2213,107.689,1992900.0],["2024-10-01",108.1256,108.2235,107.1174,107.9984,1755700.0],["2024-10-02",108.0082,108.1746,107.2544,107.8809,1678900.0],["2024-10-03",108.0473,108.1746,107.4306,108.018,2468900.0],["2024-10-04",108.2137,109.7016,107.7732,109.6135,1490500.0],["2024-10-07",109.3492,109.6429,109.0164,109.3982,1243700.0],["2024-10-08",109.9463,110.4945,109.4177,110.24,2085200.0],["2024-10-09",110.2693,112.2564,109.9169,112.1194,1372400.0],["2024-10-10",112.4718,112.7067,111.3461,111.4342,1442300.0],["2024-10-11",111.7474,112.2564,109.5646,110.1323,1908300.0],["2024-10-14",110.24,110.24,109.3394,109.5548,2267700.0],["2024-10-15",109.0653,111.0133,108.7032,109.6135,2050400.0],["2024-10-16",109.2122,110.8567,109.1926,110.1715,1405400.0],["2024-10-17",108.9283,109.917,108.5759,109.5646,1359300.0],["2024-10-18",109.5254,110.1812,108.6934,110.0344,1369600.0],["2024-10-21",110.3281,110.7979,109.4863,109.9463,1401900.0],["2024-10-22",109.7897,110.377,109.2905,109.8582,1104400.0],["2024-10-23",109.9953,110.5141,109.0653,109.5548,988800.0],["2024-10-24",109.3982,110.3281,109.1339,109.7897,1040900.0],["2024-10-25",109.4471,109.6233,108.1844,108.5465,1315200.0],["2024-10-28",108.9968,109.3003,107.969,108.527,1227100.0],["2024-10-29",108.4878,109.3199,107.6362,107.7341,2098900.0],["2024-10-30",107.3817,107.5775,104.7192,105.6099,2105200.0],["2024-10-31",105.3848,106.7259,104.8464,106.2266,2877500.0],["2024-11-01",110.4847,116.6124,110.4847,113.6758,3876400.0],["2024-11-04",114.5959,114.5959,109.4862,109.5352,4392700.0],["2024-11-05",109.8484,111.6398,108.292,110.7881,1774200.0],["2024-11-06",113.6464,114.0771,111.2482,113.1374,2006700.0],["2024-11-07",113.6269,117.0529,113.5485,115.7216,2904900.0],["2024-11-08",116.0545,119.2162,115.3301,118.0122,2790900.0],["2024-11-11",118.8246,120.5768,118.1786,119.0694,2137300.0],["2024-11-12",119.3532,122.7597,119.1183,120.8998,3262300.0],["2024-11-13",120.8215,123.4743,119.7839,122.6814,4785100.0],["2024-11-14",122.0549,122.0941,118.4037,118.7268,3171500.0],["2024-11-15",119.5784,120.1363,116.1817,116.2698,2241200.0],["2024-11-18",116.2502,117.8556,115.9761,117.4934,1702400.0],["2024-11-19",116.9942,117.9045,115.6923,115.8293,2608100.0],["2024-11-20",115.8587,117.8653,115.5356,117.7968,2023100.0],["2024-11-21",117.5619,120.8998,116.8767,120.8117,2008200.0],["2024-11-22",120.7922,121.448,119.2162,119.2651,2264500.0],["2024-11-25",119.2064,119.9112,118.0513,119.1966,3582200.0],["2024-11-26",120.3027,120.3908,118.0122,119.8525,1684700.0],["2024-11-27",119.4315,120.8803,118.9519,120.0384,1041500.0],["2024-11-29",120.2244,121.0173,119.4218,119.6567,878200.0],["2024-12-02",120.3027,120.567,119.0694,119.8818,2391600.0],["2024-12-03",120.5768,121.0858,119.5686,120.6649,1451000.0],["2024-12-04",121.0858,123.5624,120.7041,122.5933,1641200.0],["2024-12-05",121.9668,122.5933,118.5897,120.244,2585100.0],["2024-12-06",120.7824,121.2522,119.5979,120.1657,1583900.0],["2024-12-09",120.1755,121.0271,117.1997,119.0106,2087100.0],["2024-12-10",119.0106,119.0106,116.8963,117.8752,1307000.0],["2024-12-11",118.4037,118.5016,114.2729,114.9385,2013200.0],["2024-12-12",115.3888,116.7494,114.8407,114.9777,2998600.0],["2024-12-13",116.2992,116.3971,114.5959,115.6042,1413600.0],["2024-12-16",115.6335,116.2698,113.8128,114.0869,1939700.0],["2024-12-17",113.4213,114.1065,112.1781,113.3723,1874800.0],["2024-12-18",113.666,114.8113,112.7459,113.4604,2203400.0],["2024-12-19",113.2745,115.1539,112.5697,114.5274,2597300.0],["2024-12-20",114.5372,116.3481,113.5779,115.7804,9313100.0],["2024-12-23",115.7804,116.2698,114.224,115.8489,1514200.0],["2024-12-24",115.3888,116.8278,115.3301,116.3187,623500.0],["2024-12-26",116.3481,117.0627,116.123,116.6809,904200.0],["2024-12-27",116.2209,117.0235,115.8489,116.6222,1215300.0],["2024-12-30",115.8,116.1328,115.0462,115.428,1121800.0],["2024-12-31",115.614,116.7886,115.2714,115.7706,1199900.0],["2025-01-02",116.2877,117.1233,115.5405,116.0222,1478500.0],["2025-01-03",116.8284,118.2833,116.4351,117.2806,1717500.0],["2025-01-06",119.3549,119.8857,116.9857,117.605,2777700.0],["2025-01-07",118.6274,119.9349,117.0938,119.345,3394600.0],["2025-01-08",120.5739,120.7508,118.8338,120.4559,2261900.0],["2025-01-10",119.7579,120.6722,119.0599,119.5122,1974300.0],["2025-01-13",119.0304,119.2172,117.2314,118.8142,1644300.0],["2025-01-14",118.824,122.2058,117.8901,121.9305,2375500.0],["2025-01-15",122.2844,122.6678,120.4166,122.599,2144100.0],["2025-01-16",122.5892,124.9289,122.2648,124.8797,1927200.0],["2025-01-17",125.0468,125.1157,123.0512,124.1326,1717600.0],["2025-01-21",124.8109,125.7252,124.3685,125.6662,1589000.0],["2025-01-22",125.6859,127.1703,124.2702,126.5706,1627100.0],["2025-01-23",127.2293,127.4849,125.155,127.1113,1531300.0],["2025-01-24",127.2784,127.2784,126.3543,126.6493,1595300.0],["2025-01-27",127.1899,128.7825,126.6886,128.5171,2191100.0],["2025-01-28",128.6252,129.0676,125.3418,125.5679,2024500.0],["2025-01-29",126.3249,126.3543,124.8011,125.5974,3901200.0],["2025-01-30",125.0075,130.5914,122.8841,126.0889,3837100.0],["2025-01-31",124.6536,125.8137,120.7803,121.5668,6025700.0],["2025-02-03",121.8224,124.3292,120.918,123.2085,3039800.0],["2025-02-04",121.4783,125.3123,121.4783,123.0512,2588600.0],["2025-02-05",124.8699,126.3838,124.1916,125.2926,2358700.0],["2025-02-06",124.5848,125.037,123.6116,124.8994,2454800.0],["2025-02-07",124.634,126.2757,124.4767,125.214,1797500.0],["2025-02-10",125.1943,125.6269,124.054,125.0469,1870500.0],["2025-02-11",125.155,126.6296,124.8109,126.2167,2357200.0],["2025-02-12",126.1774,128.3205,124.8797,124.9092,2771600.0],["2025-02-13",125.4499,126.3347,123.1495,124.634,2390500.0],["2025-02-14",124.8502,125.735,124.0245,124.0736,1620300.0],["2025-02-18",123.6706,124.3784,121.842,124.1129,1973400.0],["2025-02-19",123.6509,124.9879,123.4936,124.6045,2290700.0],["2025-02-20",124.054,125.4598,123.877,125.2238,2057600.0],["2025-02-21",124.7618,125.8038,124.3587,124.9092,2354600.0],["2025-02-24",124.4472,126.4527,123.9458,125.3909,2007300.0],["2025-02-25",125.6859,126.0988,123.995,125.6465,2775200.0],["2025-02-26",125.3713,126.7476,124.9879,125.0272,2921400.0],["2025-02-27",125.4204,126.492,124.9289,125.3123,1710000.0],["2025-02-28",125.7153,127.5635,124.8306,127.2882,3852100.0],["2025-03-03",127.1506,129.2446,126.4232,126.9933,2760500.0],["2025-03-04",127.072,127.6225,124.0343,124.1719,2545100.0],["2025-03-05",123.8672,126.4428,123.6214,125.2631,2373100.0],["2025-03-06",124.6143,125.5974,123.5329,124.8601,3649100.0],["2025-03-07",124.054,126.0103,123.3461,124.3587,2615100.0],["2025-03-10",123.5722,126.0103,120.1905,121.8322,4447100.0],["2025-03-11",121.5275,123.4641,120.7803,122.0681,2582200.0],["2025-03-12",122.4712,125.6662,122.0681,124.6831,2761800.0],["2025-03-13",124.9485,125.2238,123.2282,124.1326,1664600.0],["2025-03-14",124.1424,126.1971,123.0217,125.8333,1863200.0],["2025-03-17",125.4302,127.8584,125.4302,127.8289,1834700.0],["2025-03-18",127.7994,129.6083,127.2981,129.2347,1529600.0],["2025-03-19",129.2347,130.2375,128.2517,129.8836,1364400.0],["2025-03-20",129.9131,130.8568,129.1856,130.8273,1788600.0],["2025-03-21",130.9551,131.4073,129.1954,129.6575,5709500.0],["2025-03-24",130.6209,131.2992,129.4412,130.9551,2153200.0],["2025-03-25",131.2894,131.4172,129.4609,130.5029,2122600.0],["2025-03-26",130.9748,132.4789,130.6209,131.7121,1232100.0],["2025-03-27",132.528,134.74,131.3877,134.3369,2751300.0],["2025-03-28",134.6121,134.8579,133.6291,134.1304,1873300.0],["2025-03-31",134.0321,136.2735,133.7077,135.4379,2472700.0],["2025-04-01",135.73,136.0754,134.3684,135.3057,2358100.0],["2025-04-02",134.9604,137.2988,134.7038,136.8252,1399100.0],["2025-04-03",136.7858,137.6442,133.5001,135.2662,4062500.0],["2025-04-04",132.691,134.398,127.057,127.9055,3779400.0],["2025-04-07",123.712,127.2839,119.114,124.008,5505200.0],["2025-04-08",127.6193,128.537,122.005,123.3371,4782300.0],["2025-04-09",122.0544,129.0501,119.558,128.7146,4287300.0],["2025-04-10",127.1063,128.5469,123.0707,127.1655,3180900.0],["2025-04-11",126.8991,130.984,126.7313,130.017,2168100.0],["2025-04-14",130.8853,133.204,129.7111,132.987,2417900.0],["2025-04-15",133.7566,134.0428,131.0333,132.464,2277700.0],["2025-04-16",132.5627,134.5164,131.7339,132.5726,3167900.0],["2025-04-17",131.8819,134.7235,131.8621,132.9179,2350100.0],["2025-04-21",133.7172,133.9836,127.797,129.425,2826000.0],["2025-04-22",130.7176,132.3555,128.7837,131.9115,1700700.0],["2025-04-23",132.316,134.4177,131.4872,132.6416,2196600.0],["2025-04-24",132.1878,134.4572,131.7043,134.0329,1588300.0],["2025-04-25",134.1217,135.9569,132.9672,135.73,1804000.0],["2025-04-28",136.1641,137.062,135.1281,136.401,1766200.0],["2025-04-29",136.401,138.6309,135.5228,137.9797,2103200.0],["2025-04-30",138.2165,139.8445,136.7463,139.4104,3469000.0],["2025-05-01",138.1474,145.3108,134.8913,143.594,4035700.0],["2025-05-02",145.3207,148.1229,144.4031,147.5408,3365900.0],["2025-05-05",148.6853,150.9449,148.2117,149.968,3160000.0],["2025-05-06",149.2477,150.639,148.6656,149.672,2265600.0],["2025-05-07",149.7904,151.6947,149.5141,151.4382,2309700.0],["2025-05-08",151.823,152.0204,144.6793,145.3108,4363900.0],["2025-05-09",145.893,147.748,145.222,146.2482,3241400.0],["2025-05-12",146.4258,146.9389,141.0384,146.6429,3997800.0],["2025-05-13",146.189,147.225,145.4884,146.2876,2293100.0],["2025-05-14",146.8895,147.5309,145.7746,146.4357,1978900.0],["2025-05-15",146.9389,149.9384,146.0311,149.9285,1948100.0],["2025-05-16",149.8595,152.267,149.2379,152.198,2804900.0],["2025-05-19",152.0796,152.5729,151.2211,151.8132,1578900.0],["2025-05-20",152.5532,154.3588,150.5206,152.711,1928800.0],["2025-05-21",152.0598,152.6814,150.7672,151.2704,1811600.0],["2025-05-22",150.7278,151.6257,149.9088,150.4614,1129300.0],["2025-05-23",150.1259,151.1126,148.7544,150.7179,1856600.0],["2025-05-27",151.4875,152.6716,151.0731,152.6222,1901100.0],["2025-05-28",152.4446,152.6617,150.8758,151.0929,1408000.0],["2025-05-29",150.9646,152.0006,150.4417,151.9414,1234000.0],["2025-05-30",151.4777,153.2143,151.083,152.3854,2759500.0],["2025-06-02",152.1585,153.3918,151.2803,153.1846,1595400.0],["2025-06-03",154.714,155.7205,151.4382,153.4116,1560800.0],["2025-06-04",153.3721,153.6484,151.9908,152.0204,1346500.0],["2025-06-05",152.5433,152.938,151.31,152.0697,2257300.0],["2025-06-06",151.4974,152.7801,151.379,152.6519,959400.0],["2025-06-09",151.9118,152.2177,149.8299,151.5763,1392000.0],["2025-06-10",151.7441,152.938,149.6128,151.0435,2258900.0],["2025-06-11",150.6094,151.8033,150.0371,151.4875,2163900.0],["2025-06-12",153.0367,158.9272,150.0568,158.3846,2968800.0],["2025-06-13",159.1739,160.7724,158.059,159.2627,2722200.0],["2025-06-16",158.8582,160.7033,158.5227,160.2494,2029800.0],["2025-06-17",160.3481,162.9135,160.0817,162.7161,2177500.0],["2025-06-18",162.9924,163.8212,162.134,163.1996,2598100.0],["2025-06-20",163.6338,164.1074,160.1902,161.2262,4642700.0],["2025-06-23",161.8577,162.7162,160.7625,161.8084,2944500.0],["2025-06-24",162.4991,162.805,159.4206,162.0255,4188900.0],["2025-06-25",162.6866,162.6866,159.9929,161.5716,2693600.0],["2025-06-26",162.3215,164.0285,161.611,163.4068,1552500.0],["2025-06-27",162.8937,165.9328,162.4103,164.9559,2603400.0],["2025-06-30",164.9856,166.1597,164.3639,165.765,3398100.0],["2025-07-01",165.8254,166.7062,160.4315,162.7078,2785400.0],["2025-07-02",161.6687,162.5594,159.9861,160.3127,3129500.0],["2025-07-03",160.1346,163.2324,159.3428,163.2324,1234100.0],["2025-07-07",163.3314,166.0135,162.6782,165.9046,1910500.0],["2025-07-08",165.1029,166.3401,161.8765,162.7573,2066900.0],["2025-07-09",164.1528,164.1528,160.382,162.5693,1492800.0],["2025-07-10",162.5396,162.7177,159.2835,160.5008,2223600.0],["2025-07-11",159.7981,160.3326,159.0063,159.3132,1314200.0],["2025-07-14",159.1548,160.58,158.6203,160.0257,1410400.0],["2025-07-15",159.5903,160.1841,158.462,159.3626,1922900.0],["2025-07-16",159.7783,160.1544,158.5511,159.4517,1350700.0],["2025-07-17",159.036,159.3131,156.9774,157.8187,1253500.0],["2025-07-18",157.6009,158.8084,156.1857,157.9176,2035300.0],["2025-07-21",157.3337,158.0364,155.4236,156.9478,1323800.0],["2025-07-22",156.8191,157.8583,154.7605,155.483,1980100.0],["2025-07-23",155.8591,156.344,154.4834,156.1362,1772500.0],["2025-07-24",156.6706,157.2843,155.4137,156.6508,1935300.0],["2025-07-25",156.6607,157.6109,155.4236,155.5226,1213900.0],["2025-07-28",155.4929,155.4929,153.5036,154.7209,1832500.0],["2025-07-29",155.4137,156.6113,154.7803,155.77,1199400.0],["2025-07-30",154.7407,156.4034,154.1469,156.2747,1284500.0],["2025-07-31",155.9283,157.0962,151.0194,153.6223,3114100.0],["2025-08-01",153.1176,155.7898,151.6924,154.3943,1592800.0],["2025-08-04",154.5922,157.0566,154.2953,156.9873,1639500.0],["2025-08-05",156.8686,157.9968,156.344,156.6112,2305800.0],["2025-08-06",156.1263,156.542,152.2268,154.9881,1709500.0],["2025-08-07",154.8001,155.1465,149.8614,151.831,3229100.0],["2025-08-08",152.3159,155.9085,152.0883,155.7898,1634300.0],["2025-08-11",155.4038,157.7692,154.8892,156.0372,3111700.0],["2025-08-12",139.5487,146.7538,136.3321,144.7941,7842600.0],["2025-08-13",146.1105,147.2288,143.9727,146.5954,3479400.0],["2025-08-14",146.1698,149.9307,146.1698,148.6738,2787300.0],["2025-08-15",148.8025,149.9901,147.7138,148.0701,2571800.0],["2025-08-18",147.5158,149.6437,146.9913,148.1888,2062900.0],["2025-08-19",146.4767,148.1097,145.7839,147.4862,2076600.0],["2025-08-20",147.8425,151.4153,147.308,151.3757,2523400.0],["2025-08-21",150.9303,152.118,150.0,150.0099,3325400.0],["2025-08-22",150.2771,151.1778,145.6948,146.5756,2686000.0],["2025-08-25",146.5657,147.2684,144.4576,144.5368,1674900.0],["2025-08-26",144.8733,146.2589,144.5368,145.9719,2982200.0],["2025-08-27",146.3876,147.9018,145.4968,147.7039,2302100.0],["2025-08-28",147.3872,149.4458,146.7538,147.9711,3290800.0],["2025-08-29",148.1789,148.9608,146.635,147.2486,2723200.0],["2025-09-02",146.348,148.9014,145.7542,148.0107,1767300.0],["2025-09-03",148.0107,149.0301,147.3377,149.0103,1652600.0],["2025-09-04",149.0697,149.8219,144.715,147.8028,2366700.0],["2025-09-05",147.4861,148.0602,146.5954,148.0206,1715400.0],["2025-09-08",148.1394,148.941,146.8626,148.7332,2771500.0],["2025-09-09",148.4659,149.8911,147.2387,149.3864,1306400.0],["2025-09-10",149.0202,150.9402,147.7138,147.7534,1962400.0],["2025-09-11",148.5451,151.1975,147.8128,150.9006,1790600.0],["2025-09-12",150.8016,152.306,150.2573,150.673,1162600.0],["2025-09-15",150.6532,150.8215,148.6837,148.7233,1207400.0],["2025-09-16",149.4656,149.4656,146.734,146.8428,2852700.0],["2025-09-17",147.8127,148.2086,145.962,147.1496,2011600.0],["2025-09-18",147.0012,148.6837,146.1204,148.4957,1170000.0],["2025-09-19",148.5748,149.1488,147.4268,148.0602,3661900.0],["2025-09-22",148.3571,148.5748,145.3979,145.9521,1987500.0],["2025-09-23",147.0606,153.078,146.3084,153.0285,4205700.0],["2025-09-24",152.5435,155.3939,152.2664,152.9889,2655400.0],["2025-09-25",153.0978,153.3353,144.3686,147.4268,3164900.0],["2025-09-26",148.3076,152.3456,148.0602,152.1279,1706900.0],["2025-09-29",151.5934,154.137,151.2569,152.979,3199400.0],["2025-09-30",152.7514,156.0768,151.4549,155.3444,3050700.0],["2025-10-01",154.7099,157.6987,154.3028,156.815,3714800.0],["2025-10-02",155.2263,157.5994,154.8986,157.3412,3219100.0],["2025-10-03",157.1029,158.1157,149.7154,153.3695,6613500.0],["2025-10-06",152.1879,155.0475,151.0559,154.0943,1425200.0],["2025-10-07",154.0943,155.5738,152.2276,155.544,1316200.0],["2025-10-08",155.6433,156.8745,154.5709,156.6561,1292600.0],["2025-10-09",156.6561,157.3313,155.2163,156.1001,1584300.0],["2025-10-10",156.7256,157.2717,155.5936,155.7724,1602100.0],["2025-10-13",155.1965,156.2391,153.1213,153.2205,1757700.0],["2025-10-14",153.2503,153.3595,150.7978,153.1014,2316400.0],["2025-10-15",153.0914,155.4546,153.0914,154.5709,1491900.0],["2025-10-16",154.2532,156.527,152.029,152.1879,1760400.0],["2025-10-17",151.4829,155.3454,151.3836,155.3057,1931000.0],["2025-10-20",156.0107,157.1128,154.7397,156.1596,1154400.0],["2025-10-21",156.8448,157.8079,155.7029,157.5597,1776800.0],["2025-10-22",158.1753,159.3668,156.6759,158.3937,2247500.0],["2025-10-23",158.7214,160.8562,157.8079,158.0363,1414800.0],["2025-10-24",158.0164,161.0449,157.5795,160.747,1823200.0],["2025-10-27",161.9087,162.6733,160.2207,162.6435,1796900.0],["2025-10-28",162.3456,162.9116,160.8265,161.6407,2067500.0],["2025-10-29",162.0775,163.5471,160.4988,163.3088,2816500.0],["2025-10-30",180.159,193.7722,180.159,188.4997,7173500.0],["2025-10-31",190.7139,196.2744,188.8969,189.4231,4080700.0],["2025-11-03",189.721,191.1111,186.8216,188.877,2503700.0],["2025-11-04",189.0855,195.5694,188.3607,193.9608,3906600.0],["2025-11-05",195.1127,198.727,192.7792,195.4006,2608800.0],["2025-11-06",196.2247,196.8999,193.4346,196.5921,2571700.0],["2025-11-07",198.4986,202.232,195.7978,202.232,5013900.0],["2025-11-10",199.4816,204.0292,198.4886,203.9796,2111100.0],["2025-11-11",203.5129,206.0052,202.3313,203.364,1966200.0],["2025-11-12",202.51,203.5129,200.9114,202.8774,2513700.0],["2025-11-13",201.527,205.5881,200.1766,204.6051,2182100.0],["2025-11-14",205.3896,206.8492,203.2448,203.92,2524100.0],["2025-11-17",203.9498,206.7102,202.6987,204.7243,2026900.0],["2025-11-18",205.5881,206.2931,202.4008,205.5087,2079200.0],["2025-11-19",204.8732,208.0904,204.069,206.0548,2751800.0],["2025-11-20",206.4421,208.0904,204.6449,206.4321,2588900.0],["2025-11-21",206.5513,208.845,205.9357,208.001,3095000.0],["2025-11-24",207.7925,211.5259,206.8293,209.7089,3438100.0],["2025-11-25",210.9898,213.1047,210.9898,212.221,1343900.0],["2025-11-26",212.1912,213.4125,211.0394,211.6352,1808700.0],["2025-11-28",211.8139,212.5685,210.533,210.7614,817800.0],["2025-12-01",211.377,212.0323,206.3924,206.5314,1830300.0],["2025-12-02",206.5314,207.5045,201.8249,203.6817,3610100.0],["2025-12-03",204.0988,205.2406,197.3468,198.3,5171300.0],["2025-12-04",198.2305,199.2631,196.4134,197.7837,2810100.0],["2025-12-05",198.3496,198.8461,196.7014,197.4262,1738600.0],["2025-12-08",197.6049,198.2801,196.7709,197.4758,2198800.0],["2025-12-09",199.2929,200.7923,196.4035,196.6021,2143100.0],["2025-12-10",197.456,198.3496,195.9666,196.8106,1397400.0],["2025-12-11",196.5325,197.8929,196.0659,196.9198,1086700.0],["2025-12-12",196.8602,197.6744,196.0659,196.7808,2746300.0],["2025-12-15",197.4063,199.4121,196.7013,198.5482,3004000.0],["2025-12-16",197.8333,198.2603,194.1594,196.4928,2250100.0],["2025-12-17",196.7907,197.9624,195.1523,197.0389,2581300.0],["2025-12-18",197.4262,199.4816,196.1652,197.6943,2488700.0],["2025-12-19",199.3227,201.5171,198.9653,201.5171,4172800.0],["2025-12-22",201.8746,203.9895,200.5738,203.7512,1916600.0],["2025-12-23",203.1455,206.4322,202.8576,205.9059,1300200.0],["2025-12-24",205.9158,207.5939,205.7967,206.0747,704200.0],["2025-12-26",206.2336,206.9684,205.6478,206.8194,591000.0],["2025-12-29",206.5612,207.0378,205.6676,205.9158,808000.0],["2025-12-30",206.4719,207.4152,205.7272,205.747,1225700.0],["2025-12-31",206.0151,206.6705,204.0392,204.0491,1094200.0],["2026-01-02",203.632,204.8166,202.0891,204.7767,1165700.0],["2026-01-05",202.8755,205.4437,200.0983,204.508,2743400.0],["2026-01-06",204.5279,208.4897,204.1198,207.5241,1513500.0],["2026-01-07",207.1359,210.799,205.2745,206.24,2035300.0],["2026-01-08",206.9468,208.8082,200.7453,201.5616,1585600.0],["2026-01-09",202.8556,203.4031,199.6305,200.1879,1285000.0],["2026-01-12",201.0738,202.3977,199.0332,201.5914,1511400.0],["2026-01-13",209.1367,211.3266,204.7071,207.3051,1913500.0],["2026-01-14",207.5739,212.6505,206.897,212.5808,1598800.0],["2026-01-15",212.6704,214.492,211.9437,212.4813,1785400.0],["2026-01-16",212.6405,213.5364,211.028,211.4759,1331400.0],["2026-01-20",209.5149,212.4017,208.3204,209.4054,1654100.0],["2026-01-21",208.2607,209.8235,205.374,207.5141,1849900.0],["2026-01-22",208.0417,208.8779,205.3242,205.9414,1742700.0],["2026-01-23",206.0907,209.7837,205.7224,207.3748,2159900.0],["2026-01-26",207.9024,211.1972,207.9024,209.9629,1824100.0],["2026-01-27",209.6344,213.6061,209.0471,213.0586,1771700.0],["2026-01-28",211.6451,213.3473,207.5042,209.4254,1507900.0],["2026-01-29",211.4859,215.5173,209.3258,210.2615,1306900.0],["2026-01-30",209.9828,213.9346,209.0471,213.8948,2454000.0],["2026-02-02",214.8603,217.9262,213.5165,217.9262,1644900.0],["2026-02-03",217.6972,219.26,216.1643,217.0004,1890100.0],["2026-02-04",214.5318,216.7616,204.9261,205.9016,2504400.0],["2026-02-05",216.005,228.7065,211.0578,226.1384,3583600.0],["2026-02-06",225.1728,229.7517,225.123,225.2823,2250300.0],["2026-02-09",225.5212,227.1238,224.2471,224.7249,1420000.0],["2026-02-10",224.9638,226.009,218.5732,219.26,1445300.0],["2026-02-11",219.9469,224.8344,218.7126,223.2218,1313500.0],["2026-02-12",224.1376,228.0993,212.7699,214.0739,3167300.0],["2026-02-13",215.4078,220.7034,215.4078,219.7776,1116900.0],["2026-02-17",220.6934,224.8742,220.6934,224.5457,1696600.0],["2026-02-18",224.3068,224.8642,221.5694,223.9584,1050300.0],["2026-02-19",223.9485,224.5258,220.2356,221.7386,884900.0],["2026-02-20",221.9477,223.4607,219.4989,223.4109,1072600.0],["2026-02-23",223.3811,226.9944,222.973,223.7892,1351800.0],["2026-02-24",223.4906,225.0135,219.8772,224.9339,1434800.0],["2026-02-25",225.0136,225.9492,224.0082,225.1429,878600.0],["2026-02-26",225.4615,228.4477,225.4615,226.0886,1167100.0],["2026-02-27",226.8949,229.1445,225.8895,228.179,2066800.0],["2026-03-02",230.9761,232.5289,227.0342,228.826,1751100.0],["2026-03-03",226.9546,227.9301,221.2807,225.3122,2398000.0],["2026-03-04",225.3022,225.3022,220.7233,222.1567,1701700.0],["2026-03-05",221.0817,221.3703,214.9001,215.0295,2847100.0],["2026-03-06",215.0096,219.2103,212.6007,216.7815,2090300.0],["2026-03-09",216.4032,221.3604,213.9147,221.2608,2555200.0],["2026-03-10",220.1161,221.5993,215.4376,216.0448,1568000.0],["2026-03-11",215.0893,216.015,213.4468,214.4323,1124700.0],["2026-03-12",216.1842,220.2654,214.7409,218.0854,2053700.0],["2026-03-13",218.613,221.5595,215.1788,216.0847,1422400.0],["2026-03-16",217.6674,219.2202,215.8955,216.5923,1731400.0],["2026-03-17",216.9407,217.8665,210.162,215.368,1772400.0],["2026-03-18",214.7409,215.2187,209.4851,210.8986,1756800.0],["2026-03-19",211.2569,213.5165,209.3158,209.9529,1424500.0],["2026-03-20",210.1421,211.1474,205.7523,206.8771,4250700.0],["2026-03-23",209.0172,210.1421,204.8365,205.4536,2579200.0],["2026-03-24",205.9613,207.763,202.9253,206.2798,1983600.0],["2026-03-25",207.0463,211.247,206.9667,210.3411,1836900.0],["2026-03-26",209.2661,210.9981,206.24,206.7477,1599700.0],["2026-03-27",206.9069,207.2255,204.4085,205.6328,1307100.0],["2026-03-30",208.1413,208.9973,204.7668,205.364,1513700.0],["2026-03-31",207.4445,210.7492,206.3396,210.3411,1587100.0],["2026-04-01",210.9009,212.9564,209.6237,211.5595,1462800.0],["2026-04-02",211.0506,214.094,209.9929,213.5851,1503700.0],["2026-04-06",212.6671,213.0861,210.5317,212.1582,1171900.0],["2026-04-07",210.9109,213.6749,209.933,212.3078,1449900.0],["2026-04-08",212.7269,215.9798,211.2003,214.6627,1265300.0],["2026-04-09",214.2736,217.297,213.8645,215.3313,1051300.0],["2026-04-10",214.5629,215.6306,211.3898,215.0519,1292200.0],["2026-04-13",215.461,216.9976,212.1881,213.7148,1394600.0],["2026-04-14",212.5573,215.9898,212.238,214.4831,1407200.0],["2026-04-15",213.2258,213.7647,210.5716,211.3699,1337400.0],["2026-04-16",210.5517,213.5551,210.0527,212.6371,1163600.0],["2026-04-17",211.6592,214.1239,209.6337,213.5252,1962300.0],["2026-04-20",212.7868,214.533,210.0228,210.7213,1368700.0],["2026-04-21",210.0428,210.5716,204.1356,204.4749,1564000.0],["2026-04-22",204.5547,205.0037,196.632,200.1144,2518500.0],["2026-04-23",200.3938,205.1734,199.5756,204.2753,1428900.0],["2026-04-24",203.3374,203.507,198.1287,199.4159,1402400.0],["2026-04-27",199.0068,203.1478,199.0068,201.9005,2129000.0],["2026-04-28",204.2853,206.1612,202.4094,205.1634,1525200.0],["2026-04-29",204.0857,204.4549,200.6432,202.3795,1684600.0],["2026-04-30",194.8658,196.7916,185.3964,192.461,4542200.0],["2026-05-01",195.9435,196.2827,191.553,194.8159,2093400.0],["2026-05-04",193.0897,199.9647,193.0897,196.632,2240400.0],["2026-05-05",197.2806,197.9491,194.5864,196.5721,1364000.0],["2026-05-06",191.583,194.5764,186.8133,191.0741,4429400.0],["2026-05-07",191.1838,191.9721,184.6081,184.8775,3102800.0],["2026-05-08",184.9474,189.8268,182.4728,183.2511,3260600.0],["2026-05-11",184.0992,185.3565,181.5248,182.1036,2012600.0],["2026-05-12",182.3431,185.3366,181.3552,182.1635,2321900.0],["2026-05-13",181.1157,186.1548,180.058,185.9452,2848900.0],["2026-05-14",186.035,194.0676,186.035,193.9578,3623500.0],["2026-05-15",194.337,196.622,193.3092,194.776,3715500.0],["2026-05-18",194.8957,201.3617,194.8957,199.3361,2413900.0],["2026-05-19",200.3539,203.5369,199.1665,199.9348,2804400.0],["2026-05-20",199.1764,200.6233,198.1487,198.7972,1756500.0],["2026-05-21",197.6398,200.8029,197.4502,200.1743,2062800.0],["2026-05-22",201.5413,202.3296,199.2563,200.2441,1537300.0],["2026-05-26",199.5656,201.0025,198.8172,199.9348,1714900.0],["2026-05-27",200.1543,201.0324,198.8671,199.4059,1628200.0],["2026-05-28",199.1066,201.4515,197.1808,199.4159,1916300.0],["2026-05-29",200.9126,201.0723,195.7738,196.3725,3132500.0],["2026-06-01",194.9357,196.4224,193.5786,194.7261,2036100.0],["2026-06-02",193.7782,195.4645,193.7782,194.4567,1787000.0],["2026-06-03",195.6641,197.6398,195.0853,195.4246,1212400.0],["2026-06-04",198.468,201.5113,197.1009,201.3018,2338300.0],["2026-06-05",202.6389,207.0992,202.6389,205.2632,1590800.0],["2026-06-08",202.6988,205.9617,200.5634,204.0358,1534700.0],["2026-06-09",202.7985,212.3677,201.6011,212.2081,3190300.0],["2026-06-10",213.5352,218.4844,210.9907,215.8302,3820700.0],["2026-06-11",217.0176,223.3837,216.5786,220.6796,2834100.0],["2026-06-12",221.9868,224.3915,221.6276,223.3638,2198400.0],["2026-06-15",222.2961,226.1677,220.5499,225.9082,2397200.0],["2026-06-16",226.8063,229.2809,224.8805,227.2254,3027600.0],["2026-06-17",225.5091,229.0514,223.9924,225.7885,2249100.0],["2026-06-18",225.6787,225.6787,218.9933,221.2883,4196100.0],["2026-06-22",223.244,227.9538,221.7972,222.2562,2886000.0],["2026-06-23",224.7208,228.762,222.0167,228.4128,2110400.0],["2026-06-24",229.3907,235.198,228.9316,232.5039,2354400.0],["2026-06-25",232.0149,237.2735,231.8752,234.2401,2074000.0],["2026-06-26",237.2635,239.9177,235.4874,237.4032,3633200.0],["2026-06-29",239.4088,240.4067,234.6392,235.7069,1926600.0],["2026-06-30",236.4852,239.0097,235.8865,237.044,1666800.0],["2026-07-01",238.87,239.71,233.0,237.72,1369700.0],["2026-07-02",239.79,240.91,237.53,238.94,2039100.0],["2026-07-06",241.86,241.86,233.81,237.52,2476987.512579],["2026-07-07",240.12,243.21,237.985,239.71,3236398.895991],["2026-07-08",239.06,240.91,236.87,237.15,2693631.229632],["2026-07-09",238.39,240.215,231.83,233.77,3216491.078373],["2026-07-10",233.07,236.26,232.05,235.8,2842647.712326],["2026-07-13",236.14,237.38,233.15,233.66,2281759.086927],["2026-07-14",231.8,231.8309,227.85,230.11,3127190.3615],["2026-07-15",228.71,230.23,224.52,224.94,2412181.787777],["2026-07-16",225.74,229.13,223.07,228.72,2607828.686784],["2026-07-17",230.54,233.22,228.43,228.52,2052839.456545],["2026-07-20",229.2,229.24,225.49,225.75,1711128.084912],["2026-07-21",225.99,227.6315,225.02,227.09,1595160.484065],["2026-07-22",227.3,229.855,220.37,220.54,2521368.970208],["2026-07-23",220.56,226.01,220.54,225.98,1837601.24255],["2026-07-24",227.88,228.97,225.965,228.03,1466638.308123],["2026-07-27",227.78,230.6133,227.03,229.35,1106321.455871],["2026-07-28",232.09,233.77,230.32,232.51,2651875.645612],["2026-07-29",234.02,234.02,228.49,229.12,2842420.732805],["2026-07-30",226.28,227.78,224.11,227.07,1484229.731846],["2026-07-31",226.66,231.229,225.39,230.03,1737682.563029],["2026-08-03",230.39,235.72,229.605,235.6,2094378.070595],["2026-08-04",234.31,235.76,231.1425,233.55,2578979.581735],["2026-08-05",235.13,239.545,235.01,239.23,2648689.59767],["2026-08-06",244.01,244.87,233.99,237.66,1796470.080766],["2026-08-07",237.23,239.85,236.3,236.4,1551053.340998],["2026-08-10",236.32,239.54,235,237.45,605157.915444],["2026-08-11",243,258.3021,236.48,240.26,3007566.217838],["2026-08-12",239.75,239.75,233.49,234.16,1912670.796218],["2026-08-13",233,235.67,229.36,231.24,2845096.610243],["2026-08-14",230.91,235.27,229.33,235.17,1687709.371611]]}