{"t":"CAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-09-14",1.3078,1.323,1.3078,1.3078,2979360.0],["1983-09-15",1.2926,1.2926,1.2622,1.2622,1775870.0],["1983-09-16",1.2622,1.2774,1.2622,1.2622,776342.0],["1983-09-19",1.2622,1.2926,1.2622,1.2622,463456.0],["1983-09-20",1.323,1.3534,1.323,1.323,811582.0],["1983-09-21",1.323,1.3382,1.323,1.323,667419.0],["1983-09-22",1.3382,1.3686,1.3382,1.3382,211438.0],["1983-09-23",1.3382,1.3686,1.3382,1.3382,148434.0],["1983-09-26",1.3382,1.3686,1.3382,1.3382,145230.0],["1983-09-27",1.3382,1.3838,1.3382,1.3382,145230.0],["1983-09-28",1.3382,1.3838,1.3382,1.3382,39511.0],["1983-09-29",1.3382,1.3534,1.3078,1.3078,121737.0],["1983-09-30",1.3078,1.323,1.2926,1.2926,67276.0],["1983-10-03",1.2926,1.323,1.2774,1.2774,81158.0],["1983-10-04",1.2774,1.3078,1.2774,1.2774,17086.0],["1983-10-05",1.2774,1.3078,1.2774,1.2774,270171.0],["1983-10-06",1.2774,1.3078,1.2774,1.2774,873519.0],["1983-10-07",1.2774,1.3078,1.2774,1.2774,34172.0],["1983-10-10",1.2774,1.2926,1.2622,1.2622,25629.0],["1983-10-11",1.2622,1.2622,1.2013,1.2013,460252.0],["1983-10-12",1.2013,1.2317,1.1861,1.1861,180470.0],["1983-10-13",1.1861,1.2165,1.1709,1.1709,135620.0],["1983-10-14",1.1709,1.2165,1.1709,1.1709,69412.0],["1983-10-17",1.1709,1.2165,1.1709,1.1709,19222.0],["1983-10-18",1.1709,1.2013,1.1557,1.1557,46986.0],["1983-10-19",1.1557,1.1557,1.1253,1.1253,14950.0],["1983-10-20",1.1253,1.1557,1.1253,1.1253,1068.0],["1983-10-21",1.1253,1.1557,1.1253,1.1253,4271.0],["1983-10-24",1.1405,1.1785,1.1405,1.1405,142027.0],["1983-10-25",1.1405,1.1785,1.1405,1.1405,23493.0],["1983-10-26",1.1557,1.2013,1.1557,1.1557,443167.0],["1983-10-27",1.1557,1.2165,1.1557,1.1557,182606.0],["1983-10-28",1.1709,1.2317,1.1709,1.1709,88633.0],["1983-10-31",1.1861,1.2469,1.1861,1.1861,167656.0],["1983-11-01",1.1861,1.2469,1.1861,1.1861,76887.0],["1983-11-02",1.1861,1.2469,1.1861,1.1861,288325.0],["1983-11-03",1.1861,1.1861,1.1861,1.1861,0.0],["1983-11-04",1.1861,1.2469,1.1861,1.1861,59801.0],["1983-11-07",1.1861,1.2469,1.1861,1.1861,101448.0],["1983-11-08",1.1861,1.2469,1.1861,1.1861,11747.0],["1983-11-09",1.1861,1.2469,1.1861,1.1861,33104.0],["1983-11-10",1.1861,1.2469,1.1861,1.1861,12814.0],["1983-11-11",1.2013,1.2622,1.2013,1.2013,42715.0],["1983-11-14",1.2469,1.3686,1.2469,1.2469,88633.0],["1983-11-15",1.2774,1.4598,1.2774,1.2774,19222.0],["1983-11-16",1.2774,1.4598,1.2774,1.2774,35240.0],["1983-11-17",1.2774,1.4598,1.2774,1.2774,1068.0],["1983-11-18",1.3382,1.5207,1.3382,1.3382,670623.0],["1983-11-21",1.399,1.5815,1.399,1.399,54461.0],["1983-11-22",1.399,1.5815,1.399,1.399,34172.0],["1983-11-23",1.399,1.5815,1.399,1.399,563836.0],["1983-11-25",1.399,1.5815,1.399,1.399,1068.0],["1983-11-28",1.399,1.5815,1.399,1.399,80090.0],["1983-11-29",1.399,1.5815,1.399,1.399,257357.0],["1983-11-30",1.399,1.5815,1.399,1.399,280850.0],["1983-12-01",1.399,1.5815,1.399,1.399,23493.0],["1983-12-02",1.399,1.5815,1.399,1.399,12814.0],["1983-12-05",1.4598,1.6423,1.4598,1.4598,528596.0],["1983-12-06",1.4598,1.6423,1.4598,1.4598,16018.0],["1983-12-07",1.5207,1.7031,1.5207,1.5207,104651.0],["1983-12-08",1.5207,1.7031,1.5207,1.5207,83294.0],["1983-12-09",1.5207,1.7031,1.5207,1.5207,11747.0],["1983-12-12",1.5207,1.7031,1.5207,1.5207,12814.0],["1983-12-13",1.5207,1.7031,1.5207,1.5207,7475.0],["1983-12-14",1.5207,1.6423,1.4598,1.4598,91837.0],["1983-12-15",1.4598,1.6423,1.4598,1.4598,158045.0],["1983-12-16",1.4598,1.6423,1.4598,1.4598,43783.0],["1983-12-19",1.4598,1.5815,1.399,1.399,11747.0],["1983-12-20",1.399,1.5815,1.399,1.399,226389.0],["1983-12-21",1.399,1.5815,1.399,1.399,111059.0],["1983-12-22",1.399,1.5815,1.399,1.399,121737.0],["1983-12-23",1.399,1.5815,1.399,1.399,4271.0],["1983-12-27",1.399,1.5815,1.399,1.399,10679.0],["1983-12-28",1.399,1.5815,1.399,1.399,26697.0],["1983-12-29",1.399,1.5815,1.399,1.399,16018.0],["1983-12-30",1.5207,1.5815,1.5207,1.5207,48054.0],["1984-01-03",1.5207,1.5815,1.399,1.399,16018.0],["1984-01-04",1.399,1.5815,1.399,1.399,19222.0],["1984-01-05",1.399,1.5207,1.399,1.399,65140.0],["1984-01-06",1.399,1.5207,1.3686,1.3686,23493.0],["1984-01-09",1.3686,1.5207,1.3686,1.3686,13882.0],["1984-01-10",1.3686,1.5207,1.3686,1.3686,11747.0],["1984-01-11",1.3686,1.5207,1.3686,1.3686,21357.0],["1984-01-12",1.3686,1.5207,1.3686,1.3686,58733.0],["1984-01-13",1.3686,1.4903,1.3686,1.3686,13882.0],["1984-01-16",1.3686,1.4903,1.3686,1.3686,5339.0],["1984-01-17",1.3686,1.4903,1.3686,1.3686,1068.0],["1984-01-18",1.3686,1.3686,1.3686,1.3686,0.0],["1984-01-19",1.3686,1.4903,1.3382,1.3382,16018.0],["1984-01-20",1.3382,1.3686,1.3078,1.3078,9611.0],["1984-01-23",1.3382,1.3686,1.3382,1.3382,32036.0],["1984-01-24",1.3382,1.3382,1.323,1.323,1744901.0],["1984-01-25",1.3078,1.3078,1.2774,1.2774,466660.0],["1984-01-26",1.2469,1.2469,1.2165,1.2165,226389.0],["1984-01-27",1.2165,1.2469,1.2165,1.2165,279782.0],["1984-01-30",1.2165,1.3078,1.2165,1.2165,245610.0],["1984-01-31",1.2317,1.3078,1.2317,1.2317,109991.0],["1984-02-01",1.2317,1.2926,1.2165,1.2165,171927.0],["1984-02-02",1.2165,1.2926,1.1861,1.1861,32036.0],["1984-02-03",1.1861,1.2469,1.1861,1.1861,67276.0],["1984-02-06",1.1861,1.2469,1.1709,1.1709,118534.0],["1984-02-07",1.1709,1.2165,1.0949,1.0949,174063.0],["1984-02-08",1.0949,1.1861,1.0949,1.0949,148434.0],["1984-02-09",1.0949,1.1861,1.0949,1.0949,87565.0],["1984-02-10",1.0949,1.1861,1.0949,1.0949,4271.0],["1984-02-13",1.0949,1.1861,1.0949,1.0949,32036.0],["1984-02-14",1.0645,1.0645,1.0036,1.0036,166588.0],["1984-02-15",1.0036,1.0645,0.9732,0.9732,548886.0],["1984-02-16",0.9732,1.0645,0.9732,0.9732,170859.0],["1984-02-17",0.9732,1.0645,0.9732,0.9732,1002731.0],["1984-02-21",0.9732,1.0645,0.9732,0.9732,28833.0],["1984-02-22",0.9732,1.0341,0.9732,0.9732,19222.0],["1984-02-23",0.9732,1.0341,0.9732,0.9732,208235.0],["1984-02-24",0.9732,1.0645,0.9732,0.9732,69412.0],["1984-02-27",1.0036,1.0645,1.0036,1.0036,113194.0],["1984-02-28",1.0036,1.0645,1.0036,1.0036,19222.0],["1984-02-29",1.0341,1.0645,1.0341,1.0341,144163.0],["1984-03-01",1.0645,1.0949,1.0645,1.0645,250950.0],["1984-03-02",1.0645,1.1557,1.0645,1.0645,570243.0],["1984-03-05",1.0645,1.1557,1.0645,1.0645,24561.0],["1984-03-06",1.0949,1.1557,1.0949,1.0949,79022.0],["1984-03-07",1.0949,1.0949,1.0949,1.0949,0.0],["1984-03-08",1.0949,1.1557,1.0645,1.0645,10679.0],["1984-03-09",1.0645,1.1557,1.0645,1.0645,26697.0],["1984-03-12",1.0645,1.1557,1.0645,1.0645,42715.0],["1984-03-13",1.0645,1.1557,1.0645,1.0645,200760.0],["1984-03-14",1.0645,1.0645,1.0645,1.0645,0.0],["1984-03-15",1.0645,1.1557,1.0645,1.0645,25629.0],["1984-03-16",1.0949,1.1557,1.0949,1.0949,227457.0],["1984-03-19",1.0949,1.1557,1.0949,1.0949,111059.0],["1984-03-20",1.0949,1.1557,1.0949,1.0949,6407.0],["1984-03-21",1.0949,1.1405,1.0645,1.0645,75819.0],["1984-03-22",1.0645,1.1405,1.0341,1.0341,23493.0],["1984-03-23",1.0341,1.0949,1.0036,1.0036,37375.0],["1984-03-26",1.0036,1.0797,0.9732,0.9732,32036.0],["1984-03-27",0.9732,1.0797,0.9732,0.9732,24561.0],["1984-03-28",0.9732,1.0797,0.9732,0.9732,5339.0],["1984-03-29",0.9732,1.0797,0.9732,0.9732,130280.0],["1984-03-30",0.9732,1.0797,0.9732,0.9732,100380.0],["1984-04-02",0.9732,1.0341,0.9428,0.9428,8543.0],["1984-04-03",0.9428,1.0341,0.9124,0.9124,67276.0],["1984-04-04",0.9124,1.0188,0.9124,0.9124,52326.0],["1984-04-05",0.9124,0.9884,0.882,0.882,5339.0],["1984-04-06",0.882,0.9428,0.8516,0.8516,72615.0],["1984-04-09",0.8516,0.9124,0.8212,0.8212,82226.0],["1984-04-10",0.8212,0.9124,0.8212,0.8212,60869.0],["1984-04-11",0.8212,0.9124,0.8212,0.8212,19222.0],["1984-04-12",0.8212,0.9124,0.8212,0.8212,16018.0],["1984-04-13",0.8516,0.9276,0.8516,0.8516,71547.0],["1984-04-16",0.8516,0.9276,0.8212,0.8212,27765.0],["1984-04-17",0.8516,0.9276,0.8516,0.8516,40579.0],["1984-04-18",0.8516,0.9428,0.8516,0.8516,14950.0],["1984-04-19",0.8516,0.9428,0.8516,0.8516,217846.0],["1984-04-23",0.8516,0.9428,0.8516,0.8516,22425.0],["1984-04-24",0.8516,0.9428,0.8516,0.8516,274443.0],["1984-04-25",0.8516,0.9428,0.8516,0.8516,16018.0],["1984-04-26",0.8516,0.9428,0.8516,0.8516,272307.0],["1984-04-27",0.8516,0.9428,0.8516,0.8516,168724.0],["1984-04-30",0.8516,0.9428,0.8516,0.8516,32036.0],["1984-05-01",0.8516,0.9732,0.8516,0.8516,49122.0],["1984-05-02",0.882,0.9732,0.882,0.882,69412.0],["1984-05-03",0.882,0.9732,0.882,0.882,124941.0],["1984-05-04",0.9428,1.0341,0.9428,0.9428,68344.0],["1984-05-07",0.9428,1.0341,0.9428,0.9428,12814.0],["1984-05-08",0.9732,1.0645,0.9732,0.9732,42715.0],["1984-05-09",1.0645,1.1557,1.0645,1.0645,340651.0],["1984-05-10",1.0645,1.1557,1.0645,1.0645,126009.0],["1984-05-11",1.0645,1.1557,1.0645,1.0645,363076.0],["1984-05-14",1.0645,1.0645,1.0341,1.0341,256289.0],["1984-05-15",1.0341,1.0949,1.0341,1.0341,228524.0],["1984-05-16",1.0341,1.0949,1.0341,1.0341,19222.0],["1984-05-17",1.0341,1.0949,1.0341,1.0341,8543.0],["1984-05-18",1.0645,1.0949,1.0645,1.0645,111059.0],["1984-05-21",1.0645,1.0949,1.0341,1.0341,327836.0],["1984-05-22",1.0341,1.1557,1.0341,1.0341,60869.0],["1984-05-23",1.0645,1.1557,1.0645,1.0645,161249.0],["1984-05-24",1.1557,1.2774,1.1557,1.1557,479474.0],["1984-05-25",1.1557,1.2469,1.1557,1.1557,117466.0],["1984-05-29",1.1557,1.1861,1.1253,1.1253,448506.0],["1984-05-30",1.1253,1.1861,1.1253,1.1253,187945.0],["1984-05-31",1.1253,1.1861,1.1253,1.1253,22425.0],["1984-06-01",1.1253,1.1861,1.1253,1.1253,89701.0],["1984-06-04",1.1253,1.1861,1.1253,1.1253,72615.0],["1984-06-05",1.1253,1.1861,1.1253,1.1253,35240.0],["1984-06-06",1.1253,1.2165,1.1253,1.1253,24561.0],["1984-06-07",1.1253,1.2165,1.1253,1.1253,77955.0],["1984-06-08",1.1253,1.2165,1.1253,1.1253,29900.0],["1984-06-11",1.0949,1.0949,1.0036,1.0036,364144.0],["1984-06-12",1.0036,1.0949,1.0036,1.0036,17086.0],["1984-06-13",1.0036,1.0949,0.9732,0.9732,39511.0],["1984-06-14",0.9732,1.0645,0.9732,0.9732,99312.0],["1984-06-15",1.0036,1.0949,1.0036,1.0036,14950.0],["1984-06-18",1.0036,1.0949,1.0036,1.0036,249882.0],["1984-06-19",1.0949,1.1557,1.0949,1.0949,292597.0],["1984-06-20",1.1557,1.2165,1.1557,1.1557,26697.0],["1984-06-21",1.1557,1.2165,1.1557,1.1557,29900.0],["1984-06-22",1.1861,1.2469,1.1861,1.1861,23493.0],["1984-06-25",1.1861,1.2622,1.1861,1.1861,83294.0],["1984-06-26",1.2013,1.2469,1.2013,1.2013,54461.0],["1984-06-27",1.2317,1.2469,1.2317,1.2317,224253.0],["1984-06-28",1.2622,1.2926,1.2622,1.2622,121737.0],["1984-06-29",1.2622,1.2926,1.2622,1.2622,137755.0],["1984-07-02",1.2622,1.2774,1.2165,1.2165,200760.0],["1984-07-03",1.2165,1.2317,1.1709,1.1709,69412.0],["1984-07-05",1.1709,1.1709,1.1709,1.1709,0.0],["1984-07-06",1.1709,1.2165,1.1557,1.1557,46986.0],["1984-07-09",1.1861,1.2622,1.1861,1.1861,68344.0],["1984-07-10",1.1861,1.2774,1.1861,1.1861,28833.0],["1984-07-11",1.1861,1.2774,1.1861,1.1861,18154.0],["1984-07-12",1.2013,1.2774,1.2013,1.2013,113194.0],["1984-07-13",1.2013,1.2774,1.2013,1.2013,35240.0],["1984-07-16",1.2013,1.2774,1.2013,1.2013,24561.0],["1984-07-17",1.2013,1.2774,1.2013,1.2013,51258.0],["1984-07-18",1.2013,1.2469,1.1557,1.1557,81158.0],["1984-07-19",1.1557,1.2165,1.1253,1.1253,17086.0],["1984-07-20",1.1253,1.1861,1.1253,1.1253,45918.0],["1984-07-23",1.1253,1.1861,1.0949,1.0949,28833.0],["1984-07-24",1.0949,1.1861,1.0949,1.0949,10679.0],["1984-07-25",1.1101,1.1861,1.1101,1.1101,69412.0],["1984-07-26",1.1101,1.1557,1.1101,1.1101,23493.0],["1984-07-27",1.1101,1.1557,1.0949,1.0949,206099.0],["1984-07-30",1.0949,1.1557,1.0949,1.0949,88633.0],["1984-07-31",1.0949,1.1557,1.0949,1.0949,35240.0],["1984-08-01",1.0949,1.1557,1.0949,1.0949,59801.0],["1984-08-02",1.0949,1.1557,1.0949,1.0949,33104.0],["1984-08-03",1.0949,1.1557,1.0949,1.0949,107855.0],["1984-08-06",1.1253,1.1557,1.1253,1.1253,118534.0],["1984-08-07",1.1253,1.1557,1.1253,1.1253,133484.0],["1984-08-08",1.1253,1.1557,1.1253,1.1253,87565.0],["1984-08-09",1.1253,1.1557,1.1253,1.1253,77955.0],["1984-08-10",1.1253,1.1557,1.1253,1.1253,88633.0],["1984-08-13",1.1253,1.1557,1.1253,1.1253,57665.0],["1984-08-14",1.1253,1.1861,1.1253,1.1253,109991.0],["1984-08-15",1.1253,1.1861,1.1253,1.1253,75819.0],["1984-08-16",1.1861,1.2469,1.1861,1.1861,252018.0],["1984-08-17",1.1861,1.2469,1.1861,1.1861,64072.0],["1984-08-20",1.1861,1.2469,1.1557,1.1557,43783.0],["1984-08-21",1.1557,1.2165,1.1557,1.1557,63004.0],["1984-08-22",1.1557,1.2165,1.1557,1.1557,25629.0],["1984-08-23",1.1861,1.2469,1.1861,1.1861,65140.0],["1984-08-24",1.1861,1.2926,1.1861,1.1861,13882.0],["1984-08-27",1.2013,1.2774,1.2013,1.2013,137755.0],["1984-08-28",1.2013,1.2774,1.1861,1.1861,28833.0],["1984-08-29",1.1861,1.2469,1.1861,1.1861,18154.0],["1984-08-30",1.2013,1.2469,1.2013,1.2013,55529.0],["1984-08-31",1.2013,1.2013,1.2013,1.2013,0.0],["1984-09-04",1.2013,1.2469,1.1861,1.1861,44851.0],["1984-09-05",1.1861,1.2165,1.1861,1.1861,32036.0],["1984-09-06",1.1861,1.2165,1.1557,1.1557,67276.0],["1984-09-07",1.1557,1.1861,1.0949,1.0949,27765.0],["1984-09-10",1.0949,1.1861,1.0949,1.0949,9611.0],["1984-09-11",1.0949,1.1557,1.0949,1.0949,9611.0],["1984-09-12",1.1253,1.1557,1.1253,1.1253,171927.0],["1984-09-13",1.1253,1.1861,1.1253,1.1253,99312.0],["1984-09-14",1.1557,1.1861,1.1557,1.1557,22425.0],["1984-09-17",1.1709,1.2165,1.1709,1.1709,49122.0],["1984-09-18",1.1709,1.2317,1.1557,1.2013,112126.0],["1984-09-19",1.2013,1.2469,1.2013,1.2469,143095.0],["1984-09-20",1.2317,1.2317,1.1861,1.1861,35240.0],["1984-09-21",1.1861,1.3078,1.1861,1.2469,123873.0],["1984-09-24",1.2622,1.3382,1.2622,1.2774,219981.0],["1984-09-25",1.3078,1.3686,1.3078,1.3686,133484.0],["1984-09-26",1.3686,1.3686,1.2774,1.3078,265900.0],["1984-09-27",1.3686,1.399,1.3686,1.399,178334.0],["1984-09-28",1.399,1.399,1.3382,1.3382,546750.0],["1984-10-01",1.3686,1.4598,1.3686,1.4598,398316.0],["1984-10-02",1.4598,1.4598,1.3838,1.4142,742170.0],["1984-10-03",1.4142,1.4598,1.399,1.399,349194.0],["1984-10-04",1.4142,1.4598,1.4142,1.4598,541411.0],["1984-10-05",1.4598,1.4598,1.4142,1.4598,834007.0],["1984-10-08",1.4598,1.4903,1.4294,1.4598,891672.0],["1984-10-09",1.4598,1.4903,1.4294,1.4446,34172.0],["1984-10-10",1.4446,1.4903,1.4446,1.4446,763528.0],["1984-10-11",1.4446,1.4903,1.4446,1.4598,475203.0],["1984-10-12",1.4598,1.475,1.4446,1.4446,83294.0],["1984-10-15",1.4446,1.4903,1.4446,1.4903,2683560.0],["1984-10-16",1.4903,1.5359,1.4903,1.4903,166588.0],["1984-10-17",1.4903,1.5359,1.4903,1.5207,179402.0],["1984-10-18",1.5207,1.5359,1.5055,1.5055,70479.0],["1984-10-19",1.5055,1.5663,1.4903,1.4903,195420.0],["1984-10-22",1.4903,1.5359,1.4903,1.5207,145230.0],["1984-10-23",1.5207,1.5359,1.4903,1.5055,443167.0],["1984-10-24",1.5055,1.5359,1.4903,1.4903,138823.0],["1984-10-25",1.4903,1.5359,1.4903,1.4903,52326.0],["1984-10-26",1.4903,1.5359,1.4903,1.5207,89701.0],["1984-10-29",1.5207,1.5207,1.4903,1.4903,32036.0],["1984-10-30",1.4903,1.5207,1.4142,1.4294,16018.0],["1984-10-31",1.4294,1.4903,1.4294,1.4903,97176.0],["1984-11-01",1.4903,1.5207,1.4598,1.475,138823.0],["1984-11-02",1.4903,1.5207,1.4903,1.5207,341719.0],["1984-11-05",1.4827,1.4827,1.4598,1.4598,38443.0],["1984-11-06",1.4827,1.5359,1.4827,1.5207,561700.0],["1984-11-07",1.5207,1.5359,1.475,1.4903,222117.0],["1984-11-08",1.4598,1.4598,1.4598,1.4598,16018.0],["1984-11-09",1.4598,1.4598,1.4598,1.4598,18154.0],["1984-11-12",1.4598,1.4598,1.4598,1.4598,21357.0],["1984-11-13",1.4598,1.4598,1.4294,1.4294,194353.0],["1984-11-14",1.5055,1.5055,1.5055,1.5055,14950.0],["1984-11-15",1.4598,1.4598,1.4294,1.4294,57665.0],["1984-11-16",1.4294,1.4598,1.4294,1.4294,156977.0],["1984-11-19",1.4294,1.4446,1.3078,1.3838,113194.0],["1984-11-20",1.3686,1.3686,1.2774,1.3686,30968.0],["1984-11-21",1.3686,1.3838,1.2774,1.3078,262696.0],["1984-11-23",1.3382,1.3686,1.3382,1.3686,32036.0],["1984-11-26",1.3686,1.3686,1.3078,1.3078,27765.0],["1984-11-27",1.2774,1.2774,1.2622,1.2622,43783.0],["1984-11-28",1.2622,1.3534,1.2622,1.2622,32036.0],["1984-11-29",1.2926,1.3686,1.2926,1.3078,174063.0],["1984-11-30",1.3078,1.3686,1.3078,1.3078,329972.0],["1984-12-03",1.3078,1.323,1.3078,1.323,384434.0],["1984-12-04",1.323,1.3686,1.3078,1.3686,161249.0],["1984-12-05",1.3686,1.3686,1.3078,1.323,68344.0],["1984-12-06",1.323,1.323,1.3078,1.323,245610.0],["1984-12-07",1.323,1.399,1.2926,1.399,77955.0],["1984-12-10",1.399,1.399,1.399,1.399,17086.0],["1984-12-11",1.3534,1.3534,1.3078,1.3382,337447.0],["1984-12-12",1.3382,1.399,1.3306,1.3534,211438.0],["1984-12-13",1.3534,1.399,1.3078,1.3838,721881.0],["1984-12-14",1.3838,1.399,1.3382,1.3914,310750.0],["1984-12-17",1.3686,1.3686,1.3382,1.3534,130280.0],["1984-12-18",1.3534,1.4294,1.3382,1.399,531800.0],["1984-12-19",1.399,1.4903,1.399,1.4903,266968.0],["1984-12-20",1.4903,1.5055,1.4446,1.4598,60869.0],["1984-12-21",1.4598,1.5663,1.4598,1.5207,139891.0],["1984-12-24",1.5207,1.5663,1.475,1.4903,27765.0],["1984-12-26",1.4903,1.5207,1.4903,1.4903,21357.0],["1984-12-27",1.4903,1.5511,1.4903,1.5207,278714.0],["1984-12-28",1.5207,1.5511,1.4903,1.5359,36308.0],["1984-12-31",1.5359,1.5511,1.5055,1.5511,43783.0],["1985-01-02",1.5207,1.5207,1.5055,1.5055,12814.0],["1985-01-03",1.5055,1.5511,1.5055,1.5055,99312.0],["1985-01-04",1.5055,1.5511,1.4979,1.5207,1075346.0],["1985-01-07",1.5207,1.5511,1.4903,1.5055,280850.0],["1985-01-08",1.5055,1.5359,1.5055,1.5207,122805.0],["1985-01-09",1.5207,1.5511,1.5055,1.5511,604415.0],["1985-01-10",1.5511,1.5815,1.5359,1.5815,147366.0],["1985-01-11",1.5815,1.5815,1.5359,1.5511,369483.0],["1985-01-14",1.5511,1.5511,1.5435,1.5511,309683.0],["1985-01-15",1.5511,1.5511,1.5359,1.5511,138823.0],["1985-01-16",1.5511,1.5511,1.5055,1.5359,784885.0],["1985-01-17",1.5359,1.5359,1.4903,1.5055,529664.0],["1985-01-18",1.5055,1.5359,1.5055,1.5359,91837.0],["1985-01-21",1.5359,1.5359,1.5055,1.5055,57665.0],["1985-01-22",1.5055,1.5511,1.5055,1.5055,151638.0],["1985-01-23",1.5055,1.5359,1.5055,1.5055,30968.0],["1985-01-24",1.5055,1.5359,1.5055,1.5207,381230.0],["1985-01-25",1.5207,1.5359,1.5207,1.5359,86498.0],["1985-01-28",1.5359,1.5359,1.5207,1.5359,488017.0],["1985-01-29",1.5359,1.6575,1.5207,1.6575,114262.0],["1985-01-30",1.6575,1.7792,1.5815,1.7184,210371.0],["1985-01-31",1.7184,1.7944,1.7184,1.7488,819057.0],["1985-02-01",1.7488,1.764,1.7336,1.7488,158045.0],["1985-02-04",1.7488,1.764,1.7336,1.764,113194.0],["1985-02-05",1.764,1.764,1.7031,1.764,626840.0],["1985-02-06",1.764,1.7944,1.7488,1.7488,75819.0],["1985-02-07",1.764,1.9465,1.764,1.8552,301140.0],["1985-02-08",1.8552,1.9465,1.8552,1.9465,457049.0],["1985-02-11",1.9465,1.9769,1.916,1.9769,296868.0],["1985-02-12",1.9769,1.9845,1.8552,1.8552,268036.0],["1985-02-13",1.8856,1.9465,1.8856,1.9313,171927.0],["1985-02-14",1.9313,1.9465,1.8552,1.8552,144163.0],["1985-02-15",1.8552,1.9313,1.8552,1.8856,111059.0],["1985-02-19",1.8856,1.9465,1.8552,1.9465,34172.0],["1985-02-20",1.9465,1.9465,1.8552,1.916,30968.0],["1985-02-21",1.916,1.916,1.8552,1.916,103583.0],["1985-02-22",1.916,1.916,1.8552,1.8704,190081.0],["1985-02-25",1.8704,1.8704,1.764,1.764,348126.0],["1985-02-26",1.764,1.8552,1.764,1.8552,45918.0],["1985-02-27",1.8248,1.8248,1.764,1.7944,591601.0],["1985-02-28",1.7944,1.8096,1.7336,1.7944,96108.0],["1985-03-01",1.7944,1.8096,1.764,1.7792,190081.0],["1985-03-04",1.7792,1.8096,1.764,1.7944,108923.0],["1985-03-05",1.7944,1.7944,1.764,1.7944,96108.0],["1985-03-06",1.7944,1.7944,1.764,1.7944,669555.0],["1985-03-07",1.7944,1.8096,1.7944,1.8096,70479.0],["1985-03-08",1.8096,1.8248,1.7944,1.8248,203963.0],["1985-03-11",1.8248,1.8248,1.7944,1.7944,249882.0],["1985-03-12",1.7944,1.8248,1.7944,1.8172,96108.0],["1985-03-13",1.7944,1.7944,1.7336,1.7336,262696.0],["1985-03-14",1.7336,1.764,1.7031,1.764,25629.0],["1985-03-15",1.764,1.764,1.7336,1.7336,9611.0],["1985-03-18",1.7336,1.8248,1.7184,1.7184,480542.0],["1985-03-19",1.7792,1.7792,1.6423,1.7792,10679.0],["1985-03-20",1.7792,1.7792,1.7792,1.7792,45563.0],["1985-03-21",1.7792,1.7792,1.6651,1.7792,171571.0],["1985-03-22",1.7792,1.7792,1.6879,1.7792,103228.0],["1985-03-25",1.7792,1.8818,1.7336,1.8704,92549.0],["1985-03-26",1.8704,1.8704,1.7792,1.7792,145230.0],["1985-03-27",1.7792,1.8932,1.7792,1.8476,1083533.0],["1985-03-28",1.8476,2.0073,1.8248,1.916,535359.0],["1985-03-29",2.0073,2.0985,2.0073,2.0985,239915.0],["1985-04-01",2.0985,2.0985,2.0529,2.0529,316090.0],["1985-04-02",2.0529,2.1441,2.0415,2.0985,1004511.0],["1985-04-03",2.0985,2.1441,2.0529,2.0985,840771.0],["1985-04-04",2.0985,2.0985,2.0073,2.0757,892028.0],["1985-04-08",2.0757,2.0985,2.0529,2.0985,44139.0],["1985-04-09",2.0985,2.0985,1.9617,1.9617,128856.0],["1985-04-10",1.9617,2.0073,1.916,2.0073,337447.0],["1985-04-11",2.0073,2.0073,1.9617,1.9845,303987.0],["1985-04-12",1.9845,2.0529,1.9617,1.9617,99668.0],["1985-04-15",2.0301,2.0301,2.0301,2.0301,38443.0],["1985-04-16",2.0301,2.0529,1.9845,2.0529,270527.0],["1985-04-17",2.0529,2.1441,2.0073,2.0985,82582.0],["1985-04-18",2.0985,2.0985,2.0529,2.0757,153773.0],["1985-04-19",2.0757,2.1213,2.0529,2.1213,9255.0],["1985-04-22",2.1213,2.1441,2.0529,2.1441,83294.0],["1985-04-23",2.1441,2.1898,2.0757,2.1213,239915.0],["1985-04-24",2.1213,2.1213,1.9617,2.0301,207167.0],["1985-04-25",2.0301,2.0301,1.916,1.9845,137399.0],["1985-04-26",1.9845,2.0073,1.916,1.916,66920.0],["1985-04-29",1.916,1.9617,1.7792,1.7792,845754.0],["1985-04-30",1.7792,1.8248,1.7336,1.7792,141671.0],["1985-05-01",1.7792,1.7792,1.7336,1.7792,126721.0],["1985-05-02",1.7792,1.7792,1.7336,1.7792,112482.0],["1985-05-03",1.7792,1.7792,1.6879,1.7336,811582.0],["1985-05-06",1.7336,1.7792,1.7336,1.7792,110347.0],["1985-05-07",1.7792,1.8704,1.7564,1.8134,611534.0],["1985-05-08",1.8134,1.8704,1.7792,1.8476,21357.0],["1985-05-09",1.8476,1.8704,1.7792,1.8248,175131.0],["1985-05-10",1.8248,1.8476,1.7792,1.8476,96820.0],["1985-05-13",1.8476,1.8476,1.802,1.8248,140959.0],["1985-05-14",1.8248,1.8476,1.802,1.802,90413.0],["1985-05-15",1.802,1.8362,1.7336,1.8248,39867.0],["1985-05-16",1.8248,1.8476,1.7336,1.7336,720457.0],["1985-05-17",1.7792,1.8476,1.7792,1.8476,375891.0],["1985-05-20",1.8476,1.9617,1.7792,1.9617,936167.0],["1985-05-21",1.9617,1.9845,1.916,1.9845,208591.0],["1985-05-22",1.9845,1.9845,1.9389,1.9845,563836.0],["1985-05-23",1.9845,1.9845,1.9617,1.9845,113194.0],["1985-05-24",1.9845,2.0073,1.9617,2.0073,465592.0],["1985-05-28",2.0073,2.0073,1.9617,2.0073,159469.0],["1985-05-29",1.9845,1.9845,1.9617,1.9845,74751.0],["1985-05-30",2.0073,2.0073,2.0073,2.0073,113906.0],["1985-05-31",2.0073,2.0073,1.9845,2.0073,322497.0],["1985-06-03",2.0073,2.0073,1.9845,1.9845,226389.0],["1985-06-04",1.9845,2.0073,1.9845,1.9845,273375.0],["1985-06-05",1.9845,2.0073,1.9845,2.0073,219270.0],["1985-06-06",2.0073,2.0073,1.9845,2.0073,615094.0],["1985-06-07",2.0073,2.0073,1.9617,1.9617,141671.0],["1985-06-10",1.916,1.916,1.802,1.802,125297.0],["1985-06-11",1.802,1.8704,1.802,1.8704,160893.0],["1985-06-12",1.8704,1.8704,1.8248,1.8476,104651.0],["1985-06-13",1.8476,1.8704,1.8248,1.8704,304699.0],["1985-06-14",1.8704,1.8704,1.8248,1.8704,214998.0],["1985-06-17",1.8704,1.8704,1.8248,1.8248,187945.0],["1985-06-18",1.8248,1.8704,1.8248,1.8704,25629.0],["1985-06-19",1.8704,1.8704,1.8248,1.8704,273375.0],["1985-06-20",1.8704,1.8704,1.8476,1.8704,192929.0],["1985-06-21",1.8704,1.8704,1.8476,1.8704,89701.0],["1985-06-24",1.8704,1.916,1.8476,1.916,106075.0],["1985-06-25",1.916,1.9845,1.8932,1.9845,76175.0],["1985-06-26",1.9389,1.9389,1.8704,1.9389,24205.0],["1985-06-27",1.9389,1.9389,1.8704,1.8818,39867.0],["1985-06-28",1.9046,1.9389,1.9046,1.916,33460.0],["1985-07-01",1.916,1.916,1.8704,1.8704,61937.0],["1985-07-02",1.8704,1.916,1.8704,1.8932,43427.0],["1985-07-03",1.8932,1.916,1.8704,1.8932,220693.0],["1985-07-05",1.8932,1.916,1.8932,1.916,123873.0],["1985-07-08",1.916,1.916,1.8932,1.8932,79022.0],["1985-07-09",1.8932,1.916,1.8932,1.916,83294.0],["1985-07-10",1.9046,1.9046,1.8704,1.8932,691980.0],["1985-07-11",1.8932,1.916,1.8704,1.916,72615.0],["1985-07-12",1.916,1.916,1.8704,1.8932,103939.0],["1985-07-15",1.8932,1.916,1.8704,1.916,79734.0],["1985-07-16",1.8932,1.8932,1.8704,1.8932,77599.0],["1985-07-17",1.8932,1.916,1.8704,1.8704,40579.0],["1985-07-18",1.8704,1.8932,1.8704,1.8704,9255.0],["1985-07-19",1.8704,1.8932,1.8476,1.8704,59801.0],["1985-07-22",1.8704,1.8704,1.8476,1.8476,59801.0],["1985-07-23",1.8476,1.8704,1.8476,1.8476,30612.0],["1985-07-24",1.8476,1.8476,1.8248,1.8248,58377.0],["1985-07-25",1.8248,1.8476,1.8248,1.8476,183674.0],["1985-07-26",1.8476,1.8476,1.8248,1.8476,133128.0],["1985-07-29",1.8476,1.8476,1.8248,1.8476,14950.0],["1985-07-30",1.8476,1.8476,1.8248,1.8248,70479.0],["1985-07-31",1.8248,1.8248,1.7564,1.7564,168012.0],["1985-08-01",1.7564,1.7792,1.7336,1.7792,314666.0],["1985-08-02",1.7792,1.7792,1.7336,1.7792,44139.0],["1985-08-05",1.7792,1.7792,1.6651,1.6651,30612.0],["1985-08-06",1.6651,1.7108,1.5739,1.5967,321785.0],["1985-08-07",1.5739,1.5739,1.5055,1.5511,392977.0],["1985-08-08",1.5511,1.5739,1.5511,1.5739,177979.0],["1985-08-09",1.5739,1.5739,1.5511,1.5739,172283.0],["1985-08-12",1.5739,1.5739,1.4941,1.4941,279782.0],["1985-08-13",1.4941,1.5283,1.4598,1.4827,558853.0],["1985-08-14",1.4827,1.5055,1.4598,1.4598,411486.0],["1985-08-15",1.4598,1.5055,1.437,1.4598,97532.0],["1985-08-16",1.4598,1.5055,1.4598,1.4598,84006.0],["1985-08-19",1.4598,1.5055,1.4598,1.5055,21357.0],["1985-08-20",1.5055,1.5055,1.4598,1.5055,135976.0],["1985-08-21",1.5055,1.5283,1.4827,1.5283,107499.0],["1985-08-22",1.5283,1.5739,1.5055,1.5739,406503.0],["1985-08-23",1.5739,1.5739,1.5739,1.5739,60513.0],["1985-08-26",1.5739,1.5739,1.5511,1.5739,30612.0],["1985-08-27",1.5739,1.6423,1.5739,1.5967,172283.0],["1985-08-28",1.5967,1.6879,1.5967,1.6651,157333.0],["1985-08-29",1.6651,1.6879,1.6423,1.6879,194353.0],["1985-08-30",1.6879,1.6879,1.6651,1.6651,122449.0],["1985-09-03",1.6651,1.6879,1.6651,1.6879,166588.0],["1985-09-04",1.6879,1.7108,1.6651,1.6993,197912.0],["1985-09-05",1.6993,1.7336,1.6879,1.7336,49122.0],["1985-09-06",1.7336,1.7792,1.7336,1.7792,111771.0],["1985-09-09",1.7792,1.8248,1.7792,1.8248,859992.0],["1985-09-10",1.8248,1.859,1.802,1.802,251306.0],["1985-09-11",1.802,1.8476,1.7906,1.8248,268392.0],["1985-09-12",1.8248,1.8248,1.802,1.8248,114618.0],["1985-09-13",1.8248,1.8248,1.7336,1.7336,161604.0],["1985-09-16",1.7336,1.7792,1.7336,1.7792,31324.0],["1985-09-17",1.7564,1.7564,1.6879,1.6879,246322.0],["1985-09-18",1.6879,1.7108,1.6423,1.7108,17086.0],["1985-09-19",1.7108,1.7108,1.6651,1.7108,348126.0],["1985-09-20",1.7108,1.7564,1.6879,1.7564,84006.0],["1985-09-23",1.7564,1.7564,1.7336,1.7564,64784.0],["1985-09-24",1.7564,1.7564,1.7336,1.7564,133840.0],["1985-09-25",1.7564,1.802,1.7336,1.802,64784.0],["1985-09-26",1.802,1.802,1.7564,1.802,88989.0],["1985-09-30",1.802,1.802,1.7564,1.7792,175843.0],["1985-10-01",1.7792,1.8248,1.7792,1.8248,178690.0],["1985-10-02",1.8248,1.8476,1.802,1.8248,88277.0],["1985-10-03",1.8248,1.8704,1.802,1.8476,508307.0],["1985-10-04",1.8476,1.8476,1.8248,1.8476,304699.0],["1985-10-07",1.8476,1.8476,1.7336,1.802,691269.0],["1985-10-08",1.7906,1.7906,1.7336,1.7336,251306.0],["1985-10-09",1.7336,1.7564,1.6879,1.6879,239915.0],["1985-10-10",1.6879,1.7336,1.6879,1.6879,100380.0],["1985-10-11",1.6879,1.7336,1.6879,1.7108,193641.0],["1985-10-14",1.7108,1.7108,1.7108,1.7108,11391.0],["1985-10-15",1.7108,1.7564,1.7108,1.7564,363788.0],["1985-10-16",1.7564,1.7564,1.7108,1.7336,151638.0],["1985-10-17",1.7336,1.7564,1.7108,1.7108,208591.0],["1985-10-18",1.7108,1.7108,1.7108,1.7108,27053.0],["1985-10-21",1.7108,1.7336,1.7108,1.7336,109635.0],["1985-10-22",1.7336,1.7336,1.7108,1.7108,46274.0],["1985-10-23",1.7108,1.7336,1.7108,1.7108,664928.0],["1985-10-24",1.7108,1.7336,1.6423,1.6423,594448.0],["1985-10-25",1.6423,1.6423,1.5967,1.6423,42003.0],["1985-10-28",1.6423,1.6423,1.5967,1.6423,43427.0],["1985-10-29",1.6423,1.6423,1.5967,1.5967,172283.0],["1985-10-30",1.5967,1.6195,1.5967,1.6195,409351.0],["1985-10-31",1.6195,1.6195,1.5511,1.5739,378738.0],["1985-11-01",1.5739,1.5967,1.5511,1.5511,76175.0],["1985-11-04",1.5511,1.5739,1.5283,1.5625,42003.0],["1985-11-05",1.5625,1.5739,1.5511,1.5739,286901.0],["1985-11-06",1.5739,1.5739,1.5511,1.5739,56241.0],["1985-11-07",1.5739,1.5739,1.5511,1.5625,41291.0],["1985-11-08",1.5625,1.5739,1.5511,1.5739,150214.0],["1985-11-11",1.5739,1.5739,1.5511,1.5739,17086.0],["1985-11-12",1.5739,1.5739,1.5397,1.5511,418605.0],["1985-11-13",1.5511,1.5739,1.5511,1.5511,7831.0],["1985-11-14",1.5511,1.5739,1.5511,1.5739,33460.0],["1985-11-15",1.5739,1.5739,1.5511,1.5511,62648.0],["1985-11-18",1.5511,1.5739,1.5511,1.5739,74751.0],["1985-11-19",1.5739,1.5739,1.5511,1.5739,103228.0],["1985-11-20",1.5739,1.5739,1.5397,1.5739,114618.0],["1985-11-21",1.5739,1.5739,1.5511,1.5739,534647.0],["1985-11-22",1.5739,1.6651,1.5625,1.6423,452065.0],["1985-11-25",1.6423,1.6651,1.6195,1.6651,210727.0],["1985-11-26",1.6651,1.6651,1.6651,1.6651,41291.0],["1985-11-27",1.6651,1.6879,1.6423,1.6879,704083.0],["1985-11-29",1.6879,1.7564,1.6651,1.7564,433556.0],["1985-12-02",1.7564,1.7792,1.7336,1.7336,343854.0],["1985-12-03",1.7564,1.7564,1.7564,1.7564,80446.0],["1985-12-04",1.7564,1.7564,1.7336,1.745,467728.0],["1985-12-05",1.745,1.7564,1.7336,1.745,94685.0],["1985-12-06",1.745,1.745,1.6879,1.6879,399384.0],["1985-12-09",1.6993,1.7336,1.6993,1.7222,226389.0],["1985-12-10",1.7222,1.8476,1.7222,1.8476,601567.0],["1985-12-11",1.8476,1.9389,1.8248,1.8932,3042721.0],["1985-12-12",1.8932,2.0073,1.8932,2.0073,1359756.0],["1985-12-13",2.0073,2.0301,1.9845,2.0301,382298.0],["1985-12-16",2.0301,2.1213,2.0073,2.1213,825108.0],["1985-12-17",2.1213,2.1213,2.0415,2.0415,200760.0],["1985-12-18",2.0415,2.0757,1.9617,1.9845,321785.0],["1985-12-19",1.9845,2.0073,1.9617,2.0073,1166115.0],["1985-12-20",2.0073,2.0073,1.9617,2.0073,435691.0],["1985-12-23",2.0073,2.0073,1.9845,1.9845,519697.0],["1985-12-24",1.9845,2.0073,1.9845,2.0073,91837.0],["1985-12-26",2.0073,2.0073,1.9845,1.9845,156621.0],["1985-12-27",1.9845,2.0301,1.9845,1.9845,158045.0],["1985-12-30",1.9845,1.9845,1.9845,1.9845,29900.0],["1985-12-31",1.9845,2.0073,1.9845,1.9845,23493.0],["1986-01-02",1.9845,2.0073,1.9845,2.0073,334600.0],["1986-01-03",2.0073,2.1213,2.0073,2.0985,1144758.0],["1986-01-06",2.1213,2.167,2.1213,2.1213,687709.0],["1986-01-07",2.1213,2.1898,2.1213,2.1898,2335078.0],["1986-01-08",2.1898,2.2582,2.167,2.2126,1924304.0],["1986-01-09",2.1784,2.1784,2.0301,2.0757,708354.0],["1986-01-10",2.0985,2.1441,2.0985,2.1441,393688.0],["1986-01-13",2.1441,2.1441,2.0757,2.1213,172283.0],["1986-01-14",2.1213,2.1213,2.0985,2.1213,180826.0],["1986-01-15",2.1213,2.1441,2.0985,2.0985,266968.0],["1986-01-16",2.1099,2.1898,2.1099,2.1898,993120.0],["1986-01-17",2.1898,2.1898,2.167,2.1898,472711.0],["1986-01-20",2.1898,2.1898,2.167,2.1898,162316.0],["1986-01-21",2.1898,2.1898,2.1213,2.1213,79734.0],["1986-01-22",2.1213,2.1441,2.0985,2.0985,301140.0],["1986-01-23",2.0985,2.1441,2.0985,2.1441,218558.0],["1986-01-24",2.1441,2.2582,2.1213,2.2354,394400.0],["1986-01-27",2.2354,2.3038,2.2354,2.2582,244898.0],["1986-01-28",2.281,2.3266,2.281,2.3266,327480.0],["1986-01-29",2.3266,2.3951,2.3266,2.3951,326769.0],["1986-01-30",2.3951,2.3951,2.3494,2.3951,316090.0],["1986-01-31",2.3951,2.3951,2.3494,2.3722,454913.0],["1986-02-03",2.3722,2.3951,2.3266,2.3266,1158284.0],["1986-02-04",2.3266,2.3494,2.2354,2.2582,630044.0],["1986-02-05",2.2582,2.2582,2.2354,2.2354,309683.0],["1986-02-06",2.2354,2.3722,2.2354,2.3722,476982.0],["1986-02-07",2.3722,2.4179,2.3266,2.3951,551733.0],["1986-02-10",2.4179,2.5775,2.4179,2.5775,598008.0],["1986-02-11",2.5775,2.6232,2.5547,2.5889,699100.0],["1986-02-12",2.5889,2.6232,2.5775,2.6003,320361.0],["1986-02-13",2.6003,2.6232,2.6003,2.6232,162316.0],["1986-02-14",2.6232,2.6232,2.5091,2.5091,376603.0],["1986-02-18",2.5091,2.5775,2.4863,2.5547,459896.0],["1986-02-19",2.5547,2.5547,2.5091,2.5319,202896.0],["1986-02-20",2.5319,2.5319,2.5091,2.5091,190081.0],["1986-02-21",2.5091,2.5319,2.4179,2.4635,308259.0],["1986-02-24",2.4407,2.4407,2.4179,2.4179,111059.0],["1986-02-25",2.4179,2.4407,2.4179,2.4407,113194.0],["1986-02-26",2.4407,2.4407,2.3951,2.3951,232796.0],["1986-02-27",2.3951,2.4407,2.3951,2.4407,303275.0],["1986-02-28",2.4407,2.4863,2.4407,2.4407,233508.0],["1986-03-03",2.4407,2.5091,2.4407,2.5091,65496.0],["1986-03-04",2.5091,2.6003,2.4635,2.6003,390129.0],["1986-03-05",2.5775,2.5775,2.5091,2.5091,518985.0],["1986-03-06",2.5091,2.5319,2.4863,2.4863,98956.0],["1986-03-07",2.4863,2.5319,2.4863,2.4863,144519.0],["1986-03-10",2.4863,2.5091,2.4635,2.4863,224253.0],["1986-03-11",2.4863,2.5091,2.4863,2.5091,218558.0],["1986-03-12",2.5091,2.5091,2.4635,2.5091,336023.0],["1986-03-13",2.5091,2.5091,2.4635,2.5091,169436.0],["1986-03-14",2.5091,2.5775,2.4749,2.5547,492645.0],["1986-03-17",2.5547,2.5547,2.4863,2.5205,272663.0],["1986-03-18",2.5205,2.5319,2.4863,2.4863,245610.0],["1986-03-19",2.4863,2.5319,2.4635,2.5091,247034.0],["1986-03-20",2.5319,2.5547,2.5319,2.5319,180114.0],["1986-03-21",2.5319,2.5547,2.5319,2.5319,106787.0],["1986-03-24",2.5319,2.5547,2.5091,2.5091,229236.0],["1986-03-25",2.5091,2.5319,2.4863,2.4863,111771.0],["1986-03-26",2.4863,2.5091,2.4749,2.4863,402943.0],["1986-03-27",2.4863,2.5319,2.4863,2.5091,240627.0],["1986-03-31",2.5091,2.5319,2.5091,2.5091,98244.0],["1986-04-01",2.5091,2.5319,2.4863,2.4863,191505.0],["1986-04-02",2.4863,2.5319,2.4407,2.4863,166588.0],["1986-04-03",2.4863,2.4863,2.4407,2.4407,250594.0],["1986-04-04",2.4407,2.4407,2.4179,2.4179,59089.0],["1986-04-07",2.4179,2.4863,2.4179,2.4407,372331.0],["1986-04-08",2.4407,2.4863,2.4407,2.4863,183674.0],["1986-04-09",2.4863,2.4863,2.4407,2.4635,150926.0],["1986-04-10",2.4635,2.4863,2.4407,2.4863,321073.0],["1986-04-11",2.4863,2.4863,2.4635,2.4863,529664.0],["1986-04-14",2.4863,2.4863,2.4635,2.4635,641435.0],["1986-04-15",2.4635,2.4863,2.4407,2.4407,303987.0],["1986-04-16",2.4407,2.4635,2.4407,2.4407,5695.0],["1986-04-17",2.4407,2.4635,2.4407,2.4635,200048.0],["1986-04-18",2.4635,2.4635,2.3836,2.4293,415046.0],["1986-04-21",2.4293,2.4407,2.3951,2.3951,109635.0],["1986-04-22",2.3951,2.4407,2.3951,2.4179,696964.0],["1986-04-23",2.4179,2.4407,2.4179,2.4407,192929.0],["1986-04-24",2.4407,2.4407,2.4179,2.4407,127433.0],["1986-04-25",2.4407,2.4863,2.4179,2.4635,123161.0],["1986-04-28",2.4635,2.5091,2.4635,2.4635,126721.0],["1986-04-29",2.4749,2.5091,2.4749,2.4863,657097.0],["1986-04-30",2.4863,2.4863,2.4407,2.4407,88277.0],["1986-05-01",2.4407,2.4635,2.4407,2.4635,254153.0],["1986-05-02",2.4635,2.4635,2.4179,2.4635,148078.0],["1986-05-05",2.4635,2.4635,2.4179,2.4635,420029.0],["1986-05-06",2.4635,2.4863,2.4179,2.4635,426437.0],["1986-05-07",2.4635,2.4863,2.4635,2.4635,165876.0],["1986-05-08",2.4635,2.4863,2.4635,2.4863,26341.0],["1986-05-09",2.4863,2.4863,2.4635,2.4863,44851.0],["1986-05-12",2.4863,2.4863,2.4635,2.4635,165164.0],["1986-05-13",2.4635,2.4749,2.4407,2.4635,417894.0],["1986-05-14",2.4521,2.4521,2.4407,2.4521,99668.0],["1986-05-15",2.4407,2.4407,2.4179,2.4407,66920.0],["1986-05-16",2.4407,2.4407,2.3038,2.3038,262696.0],["1986-05-19",2.3038,2.3038,2.1441,2.167,331752.0],["1986-05-20",2.167,2.1898,2.167,2.167,172995.0],["1986-05-21",2.1898,2.3494,2.1898,2.3494,1502139.0],["1986-05-22",2.3494,2.4407,2.3266,2.4407,242051.0],["1986-05-23",2.4407,2.4635,2.4179,2.4407,217846.0],["1986-05-27",2.4407,2.4635,2.4407,2.4635,438539.0],["1986-05-28",2.4635,2.4863,2.4407,2.4863,499764.0],["1986-05-29",2.4863,2.5091,2.4635,2.4635,57665.0],["1986-05-30",2.4635,2.4863,2.4635,2.4863,467728.0],["1986-06-02",2.4863,2.5091,2.4635,2.4635,756765.0],["1986-06-03",2.4635,2.4863,2.4407,2.4635,121025.0],["1986-06-04",2.4635,2.4863,2.4407,2.4407,257713.0],["1986-06-05",2.4407,2.4863,2.4179,2.4749,570955.0],["1986-06-06",2.4749,2.4863,2.4407,2.4635,228524.0],["1986-06-09",2.4635,2.4863,2.4179,2.4635,132416.0],["1986-06-10",2.4635,2.4863,2.4179,2.4635,1260800.0],["1986-06-11",2.4635,2.9197,2.4635,2.7942,2782872.0],["1986-06-12",2.9197,3.2618,2.9197,2.9425,2404846.0],["1986-06-13",2.9425,3.0337,2.9425,2.9425,1897251.0],["1986-06-16",2.9425,2.9425,2.646,2.7372,918369.0],["1986-06-17",2.7372,2.76,2.6916,2.7372,242051.0],["1986-06-18",2.7372,2.7372,2.6232,2.646,223541.0],["1986-06-19",2.646,2.6916,2.646,2.646,134552.0],["1986-06-20",2.646,2.7144,2.6232,2.7144,928336.0],["1986-06-23",2.7144,2.7372,2.6688,2.7372,510442.0],["1986-06-24",2.7372,3.0565,2.7372,3.0337,1149741.0],["1986-06-25",3.0337,3.1706,3.0109,3.1478,693404.0],["1986-06-26",3.1478,3.1478,3.0565,3.1022,769579.0],["1986-06-27",3.0794,3.0794,2.8513,2.8741,432132.0],["1986-06-30",2.8969,3.0109,2.8969,2.9653,248458.0],["1986-07-01",2.9653,2.9881,2.9425,2.9653,531800.0],["1986-07-02",3.0109,3.1478,3.0109,3.1022,1637402.0],["1986-07-03",3.1022,3.1022,3.0337,3.0794,556717.0],["1986-07-07",3.0794,3.0794,2.7144,2.76,1076414.0],["1986-07-08",2.76,2.76,2.6003,2.6688,474847.0],["1986-07-09",2.6688,2.6916,2.6232,2.6688,342431.0],["1986-07-10",2.6688,2.703,2.646,2.6916,246322.0],["1986-07-11",2.6916,2.7144,2.6688,2.6916,223541.0],["1986-07-14",2.6916,2.6916,2.5547,2.6003,384434.0],["1986-07-15",2.5775,2.5775,2.5091,2.5091,281918.0],["1986-07-16",2.5091,2.5319,2.5091,2.5091,489085.0],["1986-07-17",2.5091,2.5319,2.5091,2.5091,177979.0],["1986-07-18",2.5091,2.5775,2.5091,2.5775,99668.0],["1986-07-21",2.6688,2.6688,2.5661,2.6003,125771.0],["1986-07-22",2.6003,2.6346,2.5832,2.6003,467965.0],["1986-07-23",2.6003,2.6346,2.5661,2.6346,146654.0],["1986-07-24",2.6346,2.6346,2.5661,2.5661,158045.0],["1986-07-25",2.5661,2.6346,2.5661,2.6346,31324.0],["1986-07-28",2.6346,2.7372,2.5148,2.5661,350262.0],["1986-07-29",2.5661,2.5661,2.3608,2.4293,206455.0],["1986-07-30",2.4293,2.4293,2.1898,2.2582,633604.0],["1986-07-31",2.2582,2.2582,2.1898,2.2582,609398.0],["1986-08-01",2.2582,2.2924,2.1898,2.2924,140484.0],["1986-08-04",2.2924,2.3266,2.224,2.3266,118652.0],["1986-08-05",2.3266,2.3266,2.2582,2.2924,248695.0],["1986-08-06",2.2924,2.2924,2.224,2.2582,75938.0],["1986-08-07",2.2582,2.2924,2.224,2.2582,44613.0],["1986-08-08",2.2582,2.2582,2.1898,2.224,321311.0],["1986-08-11",2.224,2.2582,2.0529,2.1898,166113.0],["1986-08-12",2.1898,2.4122,2.1555,2.3266,2598012.0],["1986-08-13",2.3266,2.3951,2.2582,2.2582,449930.0],["1986-08-14",2.2582,2.2924,2.224,2.2924,647842.0],["1986-08-15",2.2924,2.4635,2.2924,2.3266,703371.0],["1986-08-18",2.3266,2.3951,2.2924,2.3437,220693.0],["1986-08-19",2.3437,2.3608,2.2924,2.2924,162791.0],["1986-08-20",2.2924,2.6688,2.2924,2.6003,1056006.0],["1986-08-21",2.6003,2.703,2.5661,2.5661,644045.0],["1986-08-22",2.5661,2.6003,2.4635,2.4635,251068.0],["1986-08-25",2.4635,2.4977,2.4293,2.4293,164689.0],["1986-08-26",2.4635,2.4977,2.4635,2.4635,173707.0],["1986-08-27",2.4635,2.6003,2.4635,2.5661,330803.0],["1986-08-28",2.5661,2.5661,2.5319,2.5661,247746.0],["1986-08-29",2.5661,2.6003,2.5319,2.5319,122924.0],["1986-09-02",2.5319,2.5319,2.4293,2.4293,190793.0],["1986-09-03",2.4293,2.4635,2.3266,2.3951,204557.0],["1986-09-04",2.3951,2.4635,2.3951,2.3951,202658.0],["1986-09-05",2.3951,2.4293,2.3951,2.3951,118652.0],["1986-09-08",2.3951,2.4293,2.3266,2.3608,207879.0],["1986-09-09",2.3608,2.3608,2.2924,2.3266,507357.0],["1986-09-10",2.3266,2.3608,2.2582,2.3266,282393.0],["1986-09-11",2.2924,2.2924,1.9845,2.0529,703371.0],["1986-09-12",2.0529,2.1555,2.0529,2.0529,752730.0],["1986-09-15",2.0529,2.1213,2.0187,2.0529,144281.0],["1986-09-16",2.0529,2.0529,1.8134,1.916,521596.0],["1986-09-17",1.916,1.916,1.8476,1.916,33223.0],["1986-09-18",1.916,1.9845,1.8476,1.9503,692930.0],["1986-09-19",1.9503,2.0529,1.9503,2.0529,307547.0],["1986-09-22",2.0529,2.0529,2.0187,2.0529,383959.0],["1986-09-23",2.0529,2.0529,1.9845,2.0187,129094.0],["1986-09-24",2.0187,2.0187,1.916,1.9503,1118180.0],["1986-09-25",1.9503,2.0529,1.9503,2.0016,667301.0],["1986-09-26",2.0016,2.0529,1.9845,2.0529,346939.0],["1986-09-29",2.0529,2.0529,1.9845,2.0187,336023.0],["1986-09-30",2.0187,2.0529,1.9845,2.0529,360229.0],["1986-10-01",2.0529,2.0529,2.0187,2.0187,92074.0],["1986-10-02",2.0187,2.1213,2.0187,2.1213,404842.0],["1986-10-03",2.1213,2.1213,1.8818,1.9503,1317041.0],["1986-10-06",1.9332,1.9332,1.8476,1.8476,1071193.0],["1986-10-07",1.8476,1.8818,1.745,1.7792,217846.0],["1986-10-08",1.7792,1.7792,1.6765,1.745,2398676.0],["1986-10-09",1.745,1.745,1.7108,1.7108,90650.0],["1986-10-10",1.7108,1.745,1.6423,1.6765,358805.0],["1986-10-13",1.6765,1.6765,1.6081,1.6423,326057.0],["1986-10-14",1.6423,1.6765,1.6081,1.6765,610348.0],["1986-10-15",1.6765,1.6765,1.6423,1.6423,611771.0],["1986-10-16",1.6765,1.8476,1.6765,1.8476,378264.0],["1986-10-17",1.8134,1.8134,1.745,1.8134,493594.0],["1986-10-20",1.8134,1.8134,1.7792,1.8134,314191.0],["1986-10-21",1.8134,1.8134,1.7792,1.8134,198861.0],["1986-10-22",1.8134,1.8134,1.745,1.745,114381.0],["1986-10-23",1.745,1.7792,1.6765,1.6936,393451.0],["1986-10-24",1.6936,1.7108,1.5397,1.5739,317988.0],["1986-10-27",1.5739,1.6081,1.5397,1.5739,388705.0],["1986-10-28",1.5739,1.6423,1.5739,1.6423,303275.0],["1986-10-29",1.6423,1.6765,1.6081,1.6765,128145.0],["1986-10-30",1.6765,1.7108,1.6423,1.6765,876604.0],["1986-10-31",1.6765,1.6765,1.6423,1.6423,245373.0],["1986-11-03",1.6423,1.6765,1.6423,1.6765,324158.0],["1986-11-04",1.6765,1.6765,1.6423,1.6594,330328.0],["1986-11-05",1.6594,1.6594,1.6081,1.6423,352160.0],["1986-11-06",1.6423,1.6423,1.6081,1.6423,252967.0],["1986-11-07",1.6423,1.6423,1.5739,1.6081,161842.0],["1986-11-10",1.6081,1.6081,1.5739,1.5739,126246.0],["1986-11-11",1.8134,2.0187,1.8134,1.916,2543432.0],["1986-11-12",1.916,1.916,1.8134,1.8134,593262.0],["1986-11-13",1.8134,1.8134,1.7108,1.745,797344.0],["1986-11-14",1.745,1.745,1.6423,1.6765,620314.0],["1986-11-17",1.6765,1.6765,1.6081,1.6765,310395.0],["1986-11-18",1.6765,1.6765,1.6081,1.6081,359754.0],["1986-11-19",1.6081,1.6423,1.5397,1.5739,280020.0],["1986-11-20",1.5739,1.6423,1.5397,1.5739,322260.0],["1986-11-21",1.6081,1.6765,1.6081,1.6423,560988.0],["1986-11-24",1.6423,1.7108,1.6423,1.7108,540580.0],["1986-11-25",1.7108,1.745,1.6765,1.7108,315141.0],["1986-11-26",1.7108,1.745,1.6423,1.6765,389180.0],["1986-11-28",1.6765,1.6765,1.6081,1.6081,358330.0],["1986-12-01",1.6081,1.6423,1.6081,1.6081,166588.0],["1986-12-02",1.6081,1.7108,1.6081,1.7108,719033.0],["1986-12-03",1.7108,1.8818,1.7108,1.8476,1004273.0],["1986-12-04",1.8818,2.0016,1.8818,1.916,2257242.0],["1986-12-05",1.916,1.9503,1.8134,1.8134,335074.0],["1986-12-08",1.8134,1.8476,1.7792,1.7792,235881.0],["1986-12-09",1.7792,1.8134,1.6765,1.7108,186047.0],["1986-12-10",1.7108,1.745,1.7108,1.745,217371.0],["1986-12-11",1.745,1.745,1.7108,1.7108,416232.0],["1986-12-12",1.7108,1.745,1.7108,1.7108,384434.0],["1986-12-15",1.7108,1.745,1.6423,1.7108,841957.0],["1986-12-16",1.7108,1.745,1.6765,1.6765,841008.0],["1986-12-17",1.6765,1.745,1.6765,1.7108,551971.0],["1986-12-18",1.7108,1.8818,1.6765,1.8134,901758.0],["1986-12-19",1.8134,1.916,1.8134,1.8476,503086.0],["1986-12-22",1.8476,1.8818,1.7792,1.7792,118652.0],["1986-12-23",1.7792,1.8134,1.7108,1.745,535359.0],["1986-12-24",1.745,1.8476,1.745,1.8476,201234.0],["1986-12-26",1.8476,1.8476,1.8134,1.8134,97295.0],["1986-12-29",1.8134,1.8647,1.8134,1.8476,236355.0],["1986-12-30",1.8476,1.8476,1.8134,1.8476,213100.0],["1986-12-31",1.8476,1.916,1.8134,1.916,364025.0],["1987-01-02",1.916,1.916,1.8476,1.8818,196488.0],["1987-01-05",1.8818,1.916,1.8476,1.8818,475559.0],["1987-01-06",1.8818,1.9503,1.8476,1.916,579973.0],["1987-01-07",1.916,1.9845,1.916,1.916,389180.0],["1987-01-08",1.9845,2.1213,1.9845,2.0529,912674.0],["1987-01-09",2.0529,2.0871,2.0187,2.0871,700523.0],["1987-01-12",2.0871,2.2753,2.0529,2.2582,556242.0],["1987-01-13",2.2582,2.2924,2.224,2.2582,1115807.0],["1987-01-14",2.2582,2.2924,2.2582,2.2582,823922.0],["1987-01-15",2.2582,2.6688,2.2582,2.6003,2250598.0],["1987-01-16",2.6003,2.6003,2.4293,2.4635,1076414.0],["1987-01-19",2.4635,2.6688,2.3951,2.6688,1494070.0],["1987-01-20",2.6688,2.6688,2.5319,2.5661,946846.0],["1987-01-21",2.5661,2.6175,2.4977,2.5661,591363.0],["1987-01-22",2.5661,2.6346,2.5661,2.6003,1244900.0],["1987-01-23",2.6003,2.6346,2.4293,2.4977,1754156.0],["1987-01-26",2.4977,2.4977,2.4293,2.4635,337922.0],["1987-01-27",2.4635,2.4977,2.4293,2.4977,283342.0],["1987-01-28",2.4977,2.5148,2.4635,2.4635,184148.0],["1987-01-29",2.4635,2.5319,2.4635,2.4977,247271.0],["1987-01-30",2.4977,2.4977,2.4635,2.4977,77361.0],["1987-02-02",2.4977,2.4977,2.4464,2.4806,549598.0],["1987-02-03",2.4806,2.4977,2.4293,2.4977,399621.0],["1987-02-04",2.4977,2.4977,2.4293,2.4635,407215.0],["1987-02-05",2.4635,2.4635,2.3608,2.3951,390129.0],["1987-02-06",2.3951,2.4293,2.3608,2.4293,631230.0],["1987-02-09",2.4122,2.4122,2.2582,2.2924,421453.0],["1987-02-10",2.2924,2.3266,2.2582,2.2924,403893.0],["1987-02-11",2.2924,2.4635,2.2582,2.4293,1185100.0],["1987-02-12",2.4293,2.5661,2.4293,2.5661,1706221.0],["1987-02-13",2.5661,2.6346,2.5319,2.549,704320.0],["1987-02-17",2.549,2.6346,2.5319,2.6346,640723.0],["1987-02-18",2.6346,2.703,2.6003,2.6688,1006172.0],["1987-02-19",2.6688,2.6688,2.6346,2.6688,521596.0],["1987-02-20",2.6688,2.6688,2.6346,2.6688,216422.0],["1987-02-23",2.6688,2.6688,2.6346,2.6346,174656.0],["1987-02-24",2.6346,2.6688,2.6003,2.6688,126246.0],["1987-02-25",2.6688,2.7714,2.6346,2.7372,647367.0],["1987-02-26",2.7372,2.7714,2.703,2.703,172283.0],["1987-02-27",2.703,2.7372,2.703,2.7372,142383.0],["1987-03-02",2.7372,2.7714,2.703,2.703,799242.0],["1987-03-03",2.703,2.7372,2.6346,2.6346,290461.0],["1987-03-04",2.6346,2.6688,2.6346,2.6346,301852.0],["1987-03-05",2.6346,2.6688,2.6346,2.6346,383959.0],["1987-03-06",2.6346,2.6517,2.5319,2.5832,314191.0],["1987-03-09",2.5661,2.5661,2.4977,2.5661,331752.0],["1987-03-10",2.5661,2.703,2.5319,2.703,348363.0],["1987-03-11",2.703,2.7372,2.6688,2.6688,278596.0],["1987-03-12",2.6688,2.703,2.6346,2.6688,205031.0],["1987-03-13",2.6688,2.6688,2.5661,2.6003,172283.0],["1987-03-16",2.6003,2.6003,2.4635,2.5319,290936.0],["1987-03-17",2.5319,2.5661,2.4977,2.5319,236830.0],["1987-03-18",2.5319,2.5661,2.5319,2.5661,319887.0],["1987-03-19",2.5661,2.5661,2.5319,2.5319,97770.0],["1987-03-20",2.5319,2.5661,2.5319,2.5661,518748.0],["1987-03-23",2.5661,2.5832,2.5319,2.5661,518748.0],["1987-03-24",2.5661,2.5661,2.5319,2.5319,291885.0],["1987-03-25",2.5319,2.5661,2.4293,2.4977,327480.0],["1987-03-26",2.4977,2.4977,2.4635,2.4806,788326.0],["1987-03-27",2.4806,2.5148,2.3951,2.4293,433793.0],["1987-03-30",2.3608,2.3608,2.2582,2.2924,232084.0],["1987-03-31",2.2924,2.3951,2.2924,2.3608,305174.0],["1987-04-01",2.3266,2.3266,2.2582,2.3266,233982.0],["1987-04-02",2.3266,2.4635,2.3266,2.4635,293783.0],["1987-04-03",2.4635,2.703,2.4293,2.6688,937828.0],["1987-04-06",2.6688,2.703,2.6003,2.6346,423352.0],["1987-04-07",2.6346,2.6346,2.5661,2.6003,578549.0],["1987-04-08",2.6003,2.6003,2.4806,2.4977,543902.0],["1987-04-09",2.4977,2.4977,2.3266,2.3608,139061.0],["1987-04-10",2.3608,2.3608,2.3095,2.3608,558141.0],["1987-04-13",2.3608,2.3951,2.3266,2.3266,1556244.0],["1987-04-14",2.3266,2.3266,2.1898,2.2582,805412.0],["1987-04-15",2.2582,2.2924,2.224,2.2582,1226865.0],["1987-04-16",2.2582,2.3437,2.2582,2.2924,553869.0],["1987-04-20",2.2924,2.3608,2.2924,2.3608,163740.0],["1987-04-21",2.3608,2.3608,2.2924,2.2924,597059.0],["1987-04-22",2.2924,2.3608,2.2924,2.2924,91600.0],["1987-04-23",2.2924,2.3266,2.2582,2.3266,210727.0],["1987-04-24",2.3266,2.3608,2.2582,2.2924,35121.0],["1987-04-27",2.2924,2.2924,2.1898,2.1898,129568.0],["1987-04-28",2.1898,2.2924,2.1898,2.224,276223.0],["1987-04-29",2.2582,2.4635,2.2582,2.4635,486949.0],["1987-04-30",2.4635,2.5319,2.4293,2.5319,397723.0],["1987-05-01",2.5319,2.6346,2.4977,2.5661,288088.0],["1987-05-04",2.5661,2.6346,2.5661,2.6003,168486.0],["1987-05-05",2.6003,2.6517,2.549,2.6346,626959.0],["1987-05-06",2.6346,2.6688,2.5661,2.5661,97770.0],["1987-05-07",2.5661,2.6346,2.5661,2.6003,210727.0],["1987-05-08",2.6003,2.703,2.6003,2.6688,260086.0],["1987-05-11",2.6688,2.7372,2.6688,2.6688,399621.0],["1987-05-12",2.6688,2.6688,2.5661,2.6003,151400.0],["1987-05-13",2.6003,2.703,2.5661,2.6688,330803.0],["1987-05-14",2.6688,2.8399,2.6688,2.7714,1006646.0],["1987-05-15",2.7714,2.8056,2.703,2.7372,1854773.0],["1987-05-18",2.7372,2.7372,2.6688,2.6688,547699.0],["1987-05-19",2.6688,2.7372,2.6003,2.6688,1089229.0],["1987-05-20",2.6346,2.6346,2.5319,2.5832,748934.0],["1987-05-21",2.5832,2.703,2.5661,2.703,530613.0],["1987-05-22",2.703,2.703,2.6346,2.6859,599432.0],["1987-05-26",2.6859,2.7714,2.6688,2.7714,365924.0],["1987-05-27",2.7714,2.8399,2.7372,2.8227,582346.0],["1987-05-28",2.8227,2.8912,2.7714,2.8399,300902.0],["1987-05-29",2.8741,3.182,2.8741,3.0451,909352.0],["1987-06-01",3.0451,3.0794,3.0109,3.0451,357855.0],["1987-06-02",3.0451,3.1307,3.0451,3.1136,425250.0],["1987-06-03",3.1136,3.1136,3.0794,3.1136,278596.0],["1987-06-04",3.1136,3.182,3.0794,3.1478,494068.0],["1987-06-05",3.1478,3.3873,3.1478,3.3531,1403895.0],["1987-06-08",3.3531,3.4557,3.3531,3.4557,544852.0],["1987-06-09",3.4557,3.4557,3.3873,3.4557,1336025.0],["1987-06-10",3.4557,3.5926,3.4215,3.5584,2016141.0],["1987-06-11",3.5584,3.6952,3.5242,3.5584,3099674.0],["1987-06-12",3.5584,3.6781,3.5584,3.661,1262461.0],["1987-06-15",3.661,3.661,3.6268,3.661,644045.0],["1987-06-16",3.661,3.661,3.4557,3.4557,1354535.0],["1987-06-17",3.4557,3.4899,3.2162,3.4215,2287143.0],["1987-06-18",3.4215,3.4215,3.3189,3.4215,466066.0],["1987-06-19",3.4215,3.4557,3.3873,3.4557,532986.0],["1987-06-22",3.4557,3.4899,3.4215,3.4899,674420.0],["1987-06-23",3.4899,3.4899,3.4215,3.4899,1040818.0],["1987-06-24",3.4899,3.4899,3.4557,3.4899,306123.0],["1987-06-25",3.4899,3.4899,3.4215,3.4557,666826.0],["1987-06-26",3.4557,3.4899,3.3873,3.4899,1674896.0],["1987-06-29",3.4899,3.5584,3.4557,3.4899,747510.0],["1987-06-30",3.4899,3.5584,3.4899,3.4899,691031.0],["1987-07-01",3.4899,3.5242,3.4557,3.4899,724254.0],["1987-07-02",3.4899,3.5242,3.4557,3.4557,295207.0],["1987-07-06",3.4557,3.5584,3.4557,3.5242,1424777.0],["1987-07-07",3.5242,3.5926,3.5242,3.5242,302801.0],["1987-07-08",3.5242,3.5584,3.5242,3.5584,477932.0],["1987-07-09",3.5584,3.5584,3.5242,3.5242,2443289.0],["1987-07-10",3.5242,3.5584,3.5242,3.5242,279070.0],["1987-07-13",3.5242,3.5584,3.3873,3.4215,111533.0],["1987-07-14",3.4215,3.4215,3.3873,3.4215,151875.0],["1987-07-15",3.4215,3.4215,3.3873,3.4215,141908.0],["1987-07-16",3.4215,3.4215,3.3189,3.3702,748459.0],["1987-07-17",3.3702,3.4557,3.3531,3.4557,333176.0],["1987-07-20",3.4557,3.4557,3.4215,3.4215,355008.0],["1987-07-21",3.4215,3.4557,3.4215,3.4215,644045.0],["1987-07-22",3.4215,3.4557,3.4215,3.4557,223541.0],["1987-07-23",3.4557,3.4557,3.4215,3.4215,849076.0],["1987-07-24",3.4215,3.4557,3.4215,3.4557,232084.0],["1987-07-27",3.4557,3.4557,3.4215,3.4215,246797.0],["1987-07-28",3.4215,3.4557,3.3531,3.3531,156146.0],["1987-07-29",3.3531,3.4215,3.2504,3.3189,797818.0],["1987-07-30",3.3189,3.4557,3.3189,3.4557,260086.0],["1987-07-31",3.4557,3.4557,3.4215,3.4215,75938.0],["1987-08-03",3.4215,3.4215,3.3531,3.3531,232559.0],["1987-08-04",3.3531,3.4215,3.3531,3.4215,134789.0],["1987-08-05",3.4557,3.5926,3.4557,3.5926,367348.0],["1987-08-06",3.6268,3.8663,3.6268,3.8321,1115332.0],["1987-08-07",3.8321,3.9005,3.8321,3.8663,473660.0],["1987-08-10",3.8663,3.9005,3.8321,3.9005,240152.0],["1987-08-11",3.9005,3.9005,3.8663,3.9005,357855.0],["1987-08-12",3.9005,3.9347,3.8663,3.9005,373043.0],["1987-08-13",3.9005,3.9005,3.8492,3.8663,349313.0],["1987-08-14",3.8663,3.9005,3.7637,3.8321,342668.0],["1987-08-17",3.7979,3.7979,3.661,3.7123,362602.0],["1987-08-18",3.6952,3.6952,3.5242,3.5242,182250.0],["1987-08-19",3.5242,3.5926,3.5242,3.5584,561938.0],["1987-08-20",3.5584,3.7637,3.5584,3.7637,210252.0],["1987-08-21",3.7637,3.8321,3.7637,3.7979,205031.0],["1987-08-24",3.7979,3.7979,3.7294,3.7294,161842.0],["1987-08-25",3.7294,3.7979,3.7294,3.7294,72141.0],["1987-08-26",3.7294,3.8321,3.7294,3.7979,252492.0],["1987-08-27",3.8321,3.8663,3.8321,3.8321,189369.0],["1987-08-28",3.8321,3.9347,3.7979,3.8663,440438.0],["1987-08-31",3.9005,4.1229,3.9005,4.0716,605602.0],["1987-09-01",4.0716,4.0716,3.9689,4.0032,1248697.0],["1987-09-02",4.0032,4.0032,3.9005,3.9347,993357.0],["1987-09-03",3.9347,3.9689,3.9005,3.9005,265307.0],["1987-09-04",3.9005,3.9689,3.9005,3.9005,123398.0],["1987-09-08",3.9005,3.9176,3.7979,3.7979,674895.0],["1987-09-09",3.7979,3.8663,3.7979,3.7979,123398.0],["1987-09-10",3.8663,4.1058,3.8663,4.1058,2032277.0],["1987-09-11",4.1058,4.14,4.0374,4.0374,1464645.0],["1987-09-14",4.0374,4.0716,4.0032,4.0716,702896.0],["1987-09-15",4.0374,4.0374,3.8663,3.9005,373992.0],["1987-09-16",3.9005,3.9347,3.8663,3.9005,129568.0],["1987-09-17",3.9005,3.9347,3.8321,3.8321,235881.0],["1987-09-18",3.8321,3.8321,3.7979,3.8321,297580.0],["1987-09-21",3.8321,3.8321,3.6268,3.6268,503561.0],["1987-09-22",3.6268,3.6268,3.4899,3.5584,1326533.0],["1987-09-23",3.5584,3.6781,3.5584,3.6781,1801143.0],["1987-09-24",3.6781,3.7637,3.661,3.6952,1095873.0],["1987-09-25",3.6952,3.7637,3.6952,3.6952,1194117.0],["1987-09-28",3.6952,3.7294,3.6952,3.6952,276223.0],["1987-09-29",3.6952,3.7294,3.5584,3.5584,421928.0],["1987-09-30",3.5584,3.5926,3.4215,3.4557,290936.0],["1987-10-01",3.4557,3.5242,3.4215,3.5242,1273377.0],["1987-10-02",3.5242,3.5242,3.4899,3.4899,518748.0],["1987-10-05",3.4899,3.5242,3.4215,3.4557,460371.0],["1987-10-06",3.4557,3.4899,3.2504,3.2846,337922.0],["1987-10-07",3.2846,3.2846,3.2162,3.2504,424301.0],["1987-10-08",3.2504,3.2846,3.2504,3.2846,222592.0],["1987-10-09",3.2846,3.2846,3.2162,3.2162,39393.0],["1987-10-12",3.2162,3.2504,3.0794,3.1136,176555.0],["1987-10-13",3.1478,3.2162,3.1478,3.182,915996.0],["1987-10-14",3.1649,3.1649,3.0451,3.0794,590414.0],["1987-10-15",3.0794,3.2162,3.0794,3.182,576650.0],["1987-10-16",3.182,3.2162,2.9767,3.0109,675369.0],["1987-10-19",3.0109,3.0109,2.4977,2.4977,1999055.0],["1987-10-20",2.4977,2.5661,2.2582,2.3266,1104416.0],["1987-10-21",2.3266,2.4293,2.224,2.2582,1927389.0],["1987-10-22",2.1898,2.1898,1.8476,2.0871,1309922.0],["1987-10-23",2.0871,2.0871,1.8476,1.916,409113.0],["1987-10-26",1.916,1.916,1.6765,1.7108,869959.0],["1987-10-27",1.7108,1.7792,1.6423,1.7108,1824873.0],["1987-10-28",1.6081,1.6081,1.437,1.4712,1166590.0],["1987-10-29",1.4712,1.745,1.437,1.6765,1169912.0],["1987-10-30",1.745,2.0187,1.745,2.0187,1590891.0],["1987-11-02",2.0187,2.0529,1.8818,1.9845,437590.0],["1987-11-03",1.9845,1.9845,1.8134,1.8818,926912.0],["1987-11-04",1.8476,1.8476,1.7108,1.7792,938777.0],["1987-11-05",1.7792,1.8818,1.7792,1.8476,373518.0],["1987-11-06",1.8476,1.916,1.8134,1.8647,388230.0],["1987-11-09",1.8647,1.8818,1.7792,1.8134,319887.0],["1987-11-10",1.8134,1.8647,1.745,1.8476,674895.0],["1987-11-11",1.8818,1.9845,1.8818,1.9503,715711.0],["1987-11-12",1.9503,1.9845,1.916,1.916,657334.0],["1987-11-13",1.916,1.9503,1.8818,1.9332,490746.0],["1987-11-16",1.9332,2.0187,1.916,1.9845,1520174.0],["1987-11-17",1.9845,2.1213,1.9503,2.1213,1113908.0],["1987-11-18",2.1213,2.1213,2.0187,2.0871,1398199.0],["1987-11-19",2.0871,2.0871,1.9845,1.9845,759850.0],["1987-11-20",1.9503,1.9503,1.8134,1.8476,1237781.0],["1987-11-23",1.8476,1.9503,1.8134,1.916,1183201.0],["1987-11-24",1.916,1.9845,1.916,1.9503,501662.0],["1987-11-25",1.9503,1.9503,1.916,1.9503,317514.0],["1987-11-27",1.9503,1.9503,1.916,1.916,576650.0],["1987-11-30",1.8476,1.8476,1.6765,1.6765,335549.0],["1987-12-01",1.7108,1.7792,1.7108,1.7621,272426.0],["1987-12-02",1.7621,1.7792,1.745,1.745,657334.0],["1987-12-03",1.745,1.8134,1.745,1.8134,1640250.0],["1987-12-04",1.8134,1.8476,1.745,1.8134,290461.0],["1987-12-07",1.8476,2.07,1.8476,2.0187,319412.0],["1987-12-08",2.0187,2.1213,2.0187,2.0871,380162.0],["1987-12-09",2.0871,2.224,2.0871,2.224,322734.0],["1987-12-10",2.224,2.3608,2.1213,2.2924,419555.0],["1987-12-11",2.2924,2.3951,2.2924,2.3951,391078.0],["1987-12-14",2.3951,2.6003,2.3951,2.6003,746086.0],["1987-12-15",2.6003,2.6003,2.4635,2.4977,420504.0],["1987-12-16",2.4977,2.5661,2.4635,2.549,212625.0],["1987-12-17",2.549,2.5661,2.4293,2.4293,697676.0],["1987-12-18",2.4293,2.6003,2.4293,2.549,218320.0],["1987-12-21",2.549,2.6003,2.4806,2.4977,435217.0],["1987-12-22",2.4635,2.4635,2.3951,2.4293,198387.0],["1987-12-23",2.4293,2.5319,2.3951,2.5319,222592.0],["1987-12-24",2.5319,2.5661,2.4635,2.5661,218320.0],["1987-12-28",2.5661,2.6003,2.4977,2.4977,220219.0],["1987-12-29",2.4977,2.5661,2.4977,2.5319,250119.0],["1987-12-30",2.6003,2.7372,2.6003,2.6688,424301.0],["1987-12-31",2.6688,2.6688,2.6003,2.6688,256764.0],["1988-01-04",2.6688,2.6859,2.6175,2.6688,675369.0],["1988-01-05",2.6688,2.8399,2.6688,2.7714,1527293.0],["1988-01-06",2.7714,2.8399,2.7714,2.8399,657334.0],["1988-01-07",2.8399,2.8399,2.8056,2.8399,130992.0],["1988-01-08",2.8399,2.8399,2.7372,2.7372,477457.0],["1988-01-11",2.703,2.703,2.6003,2.703,309445.0],["1988-01-12",2.703,2.7372,2.549,2.549,450404.0],["1988-01-13",2.549,2.5661,2.4977,2.4977,142857.0],["1988-01-14",2.4635,2.4635,2.4293,2.4293,195539.0],["1988-01-15",2.4464,2.5319,2.4464,2.4635,2271480.0],["1988-01-18",2.4635,2.4635,2.4293,2.4293,149027.0],["1988-01-19",2.4293,2.4977,2.3951,2.4635,421453.0],["1988-01-20",2.4464,2.4464,2.3266,2.3608,631230.0],["1988-01-21",2.3608,2.3951,2.3095,2.3266,1100145.0],["1988-01-22",2.3266,2.3608,2.3266,2.3266,19459.0],["1988-01-25",2.3266,2.3951,2.3266,2.3266,468914.0],["1988-01-26",2.3266,2.3951,2.3266,2.3608,37969.0],["1988-01-27",2.3608,2.3951,2.3437,2.3951,303750.0],["1988-01-28",2.3951,2.3951,2.3608,2.3951,322260.0],["1988-01-29",2.3951,2.4293,2.3951,2.4293,395824.0],["1988-02-01",2.4293,2.4977,2.4293,2.4635,61225.0],["1988-02-02",2.4293,2.4293,2.4293,2.4293,5695.0],["1988-02-03",2.4977,2.703,2.4977,2.6003,1022783.0],["1988-02-04",2.6003,2.6346,2.5319,2.6003,84955.0],["1988-02-05",2.6003,2.6346,2.5661,2.6346,419080.0],["1988-02-08",2.6003,2.6003,2.4977,2.4977,208828.0],["1988-02-09",2.4977,2.5319,2.4635,2.5319,200760.0],["1988-02-10",2.5319,2.6346,2.4977,2.6003,284766.0],["1988-02-11",2.6003,2.7714,2.6003,2.7372,431895.0],["1988-02-12",2.7372,2.9083,2.703,2.8741,576650.0],["1988-02-16",2.8741,2.9425,2.8741,2.9425,424301.0],["1988-02-17",2.9767,3.0451,2.9767,3.0109,1370197.0],["1988-02-18",3.0109,3.0109,2.9083,2.9767,410063.0],["1988-02-19",2.9767,2.9767,2.9083,2.9767,212625.0],["1988-02-22",2.9767,3.0451,2.9767,3.0451,1142859.0],["1988-02-23",3.0451,3.0451,3.0109,3.0451,317988.0],["1988-02-24",3.0451,3.0451,3.0109,3.0109,1391080.0],["1988-02-25",3.0109,3.0451,2.9083,2.9083,211201.0],["1988-02-26",2.9083,2.9425,2.8741,2.9083,338871.0],["1988-02-29",2.9083,2.9083,2.8741,2.9083,666352.0],["1988-03-01",2.9083,2.9767,2.9083,2.9767,411012.0],["1988-03-02",2.9767,2.9767,2.9425,2.9767,260561.0],["1988-03-03",2.9767,3.028,2.9767,3.0109,2114859.0],["1988-03-04",3.0109,3.0451,2.9767,3.0109,370195.0],["1988-03-07",3.0109,3.0451,3.0109,3.0451,975322.0],["1988-03-08",3.0451,3.182,3.0451,3.1136,384908.0],["1988-03-09",3.182,3.3189,3.182,3.2846,430945.0],["1988-03-10",3.3189,3.4215,3.3189,3.3531,1561939.0],["1988-03-11",3.3531,3.3531,3.2504,3.2504,761273.0],["1988-03-14",3.2504,3.3189,3.2504,3.3189,59801.0],["1988-03-15",3.3189,3.3873,3.2846,3.3873,364500.0],["1988-03-16",3.3873,3.4557,3.3873,3.4215,262459.0],["1988-03-17",3.4215,3.4899,3.4215,3.4728,1236357.0],["1988-03-18",3.4728,3.4899,3.4557,3.4899,731848.0],["1988-03-21",3.4899,3.5242,3.4215,3.4215,976746.0],["1988-03-22",3.4215,3.4215,3.3873,3.4044,84006.0],["1988-03-23",3.4044,3.4215,3.3531,3.3531,748934.0],["1988-03-24",3.3531,3.3873,3.2504,3.2504,462744.0],["1988-03-25",3.2504,3.2846,3.0794,3.1136,606076.0],["1988-03-28",3.1136,3.182,3.0451,3.182,345041.0],["1988-03-29",3.182,3.2504,3.182,3.2162,865213.0],["1988-03-30",3.2504,3.3189,3.2504,3.2504,600855.0],["1988-03-31",3.2846,3.3873,3.2846,3.3531,612246.0],["1988-04-04",3.3531,3.3531,3.2846,3.3189,551971.0],["1988-04-05",3.3189,3.3189,3.2846,3.3018,450879.0],["1988-04-06",3.3018,3.3189,3.2846,3.3018,426199.0],["1988-04-07",3.3018,3.3189,3.2846,3.3189,611771.0],["1988-04-08",3.3189,3.3531,3.2846,3.3189,192217.0],["1988-04-11",3.3189,3.4557,3.3189,3.4557,447082.0],["1988-04-12",3.4557,3.4557,3.3873,3.4215,460371.0],["1988-04-13",3.4215,3.4557,3.3873,3.3873,341719.0],["1988-04-14",3.3873,3.3873,3.3189,3.3189,758426.0],["1988-04-15",3.3189,3.3531,3.3189,3.3531,295682.0],["1988-04-18",3.3531,3.3531,3.3189,3.3531,24680.0],["1988-04-19",3.3531,3.3531,3.3189,3.3189,147129.0],["1988-04-20",3.3189,3.3531,3.3189,3.3531,253916.0],["1988-04-21",3.3531,3.4557,3.3531,3.4215,1650217.0],["1988-04-22",3.4215,3.4215,3.3873,3.3873,448980.0],["1988-04-25",3.3873,3.4215,3.3873,3.4215,80684.0],["1988-04-26",3.4215,3.4557,3.4215,3.4215,299479.0],["1988-04-27",3.4215,3.4899,3.4215,3.4899,655436.0],["1988-04-28",3.4899,3.4899,3.4557,3.4899,275273.0],["1988-04-29",3.4899,3.5242,3.3873,3.3873,398197.0],["1988-05-02",3.3873,3.4215,3.3531,3.3873,931184.0],["1988-05-03",3.3873,3.4215,3.3531,3.3531,302326.0],["1988-05-04",3.3531,3.4215,3.2846,3.3018,276223.0],["1988-05-05",3.3018,3.3189,3.2504,3.2504,196014.0],["1988-05-06",3.2504,3.3531,3.2504,3.3189,195539.0],["1988-05-09",3.3189,3.3531,3.2333,3.2846,1257240.0],["1988-05-10",3.2846,3.3189,3.2504,3.3189,22781.0],["1988-05-11",3.2504,3.2504,3.1136,3.1478,480779.0],["1988-05-12",3.1478,3.2162,3.1136,3.1136,427623.0],["1988-05-13",3.1136,3.182,3.1136,3.1478,234932.0],["1988-05-16",3.1478,3.182,3.1136,3.1307,146180.0],["1988-05-17",3.1307,3.1478,3.0794,3.0794,332701.0],["1988-05-18",3.0794,3.1136,3.0794,3.0794,342193.0],["1988-05-19",3.0794,3.0965,3.0451,3.0622,469389.0],["1988-05-20",3.0622,3.0794,3.0451,3.0794,1267207.0],["1988-05-23",3.0451,3.0451,2.8741,3.0109,657334.0],["1988-05-24",3.0109,3.0109,2.9425,3.0109,346465.0],["1988-05-25",3.0109,3.0451,2.9767,2.9767,211676.0],["1988-05-26",2.9767,3.0451,2.9767,3.0109,71666.0],["1988-05-27",3.0451,3.0794,3.0451,3.0794,55055.0],["1988-05-31",3.0794,3.1136,3.0451,3.1136,541529.0],["1988-06-01",3.1136,3.2504,3.0794,3.2162,1080686.0],["1988-06-02",3.2504,3.3873,3.2504,3.3531,327955.0],["1988-06-03",3.3531,3.5242,3.3189,3.4215,1163742.0],["1988-06-06",3.4215,3.4557,3.3531,3.3531,228762.0],["1988-06-07",3.3531,3.3873,3.3189,3.3189,226863.0],["1988-06-08",3.3189,3.3531,3.3189,3.3531,308971.0],["1988-06-09",3.3531,3.4899,3.3531,3.4557,1561939.0],["1988-06-10",3.4557,3.7294,3.4557,3.661,1102992.0],["1988-06-13",3.661,3.7294,3.6268,3.6268,886570.0],["1988-06-14",3.6268,3.7294,3.6268,3.661,570006.0],["1988-06-15",3.661,3.661,3.5926,3.5926,273375.0],["1988-06-16",3.5926,3.661,3.5584,3.6268,688184.0],["1988-06-17",3.6268,3.661,3.5584,3.5926,781682.0],["1988-06-20",3.5926,3.6268,3.4215,3.4386,514477.0],["1988-06-21",3.4557,3.4899,3.4557,3.4557,379213.0],["1988-06-22",3.5242,3.5584,3.5242,3.5584,590889.0],["1988-06-23",3.5584,3.6268,3.5242,3.5584,1068820.0],["1988-06-24",3.5584,3.7123,3.5584,3.6952,757477.0],["1988-06-27",3.6952,3.6952,3.5584,3.5926,403418.0],["1988-06-28",3.5584,3.5584,3.4899,3.5584,489322.0],["1988-06-29",3.5584,3.5584,3.4899,3.5584,264832.0],["1988-06-30",3.5584,3.5584,3.4899,3.5242,72141.0],["1988-07-01",3.5242,3.5242,3.4557,3.4557,126721.0],["1988-07-05",3.4557,3.5242,3.4557,3.5242,140010.0],["1988-07-06",3.5242,3.5584,3.4899,3.4899,435691.0],["1988-07-07",3.4899,3.5242,3.4215,3.4386,329854.0],["1988-07-08",3.4386,3.5242,3.4215,3.4899,507357.0],["1988-07-11",3.4899,3.5242,3.4557,3.4899,339346.0],["1988-07-12",3.4557,3.4557,3.4215,3.4386,283816.0],["1988-07-13",3.4386,3.4899,3.4215,3.4215,265307.0],["1988-07-14",3.4215,3.4899,3.4215,3.4557,63123.0],["1988-07-15",3.4557,3.4899,3.4557,3.4557,184148.0],["1988-07-18",3.4557,3.5242,3.4557,3.4899,37020.0],["1988-07-19",3.4899,3.5242,3.4557,3.4557,511629.0],["1988-07-20",3.4557,3.5242,3.4215,3.4215,291885.0],["1988-07-21",3.4215,3.4557,3.3018,3.3189,296631.0],["1988-07-22",3.2846,3.2846,3.182,3.1991,547225.0],["1988-07-25",3.1991,3.2504,3.182,3.2162,262459.0],["1988-07-26",3.2162,3.2504,3.1478,3.1478,260086.0],["1988-07-27",3.1478,3.2162,3.1478,3.1478,81158.0],["1988-07-28",3.1478,3.2162,3.1478,3.1478,91600.0],["1988-07-29",3.1478,3.1991,3.1478,3.182,676318.0],["1988-08-01",3.182,3.182,3.1478,3.1649,269578.0],["1988-08-02",3.1649,3.2846,3.1478,3.2504,318463.0],["1988-08-03",3.2504,3.3531,3.2162,3.3531,498340.0],["1988-08-04",3.3531,3.3873,3.3531,3.3531,228287.0],["1988-08-05",3.3531,3.3873,3.3531,3.3873,293309.0],["1988-08-08",3.3873,3.3873,3.3531,3.3531,273850.0],["1988-08-09",3.3531,3.3873,3.2846,3.3189,583295.0],["1988-08-10",3.2846,3.2846,3.0109,3.0109,864264.0],["1988-08-11",3.0109,3.1136,3.0109,3.0109,419555.0],["1988-08-12",3.0109,3.0451,2.9767,2.9767,488373.0],["1988-08-15",2.9425,2.9425,2.8056,2.8741,564311.0],["1988-08-16",2.857,2.857,2.7714,2.7714,726152.0],["1988-08-17",2.7714,2.9083,2.7372,2.9083,875180.0],["1988-08-18",2.9083,3.0794,2.8741,3.0451,319412.0],["1988-08-19",3.0794,3.182,3.0794,3.1478,570480.0],["1988-08-22",3.1478,3.182,3.1136,3.1478,414809.0],["1988-08-23",3.1478,3.1478,3.1136,3.1478,131467.0],["1988-08-24",3.1478,3.2846,3.1136,3.2162,115805.0],["1988-08-25",3.2162,3.2504,3.1478,3.1478,436641.0],["1988-08-26",3.1478,3.2504,3.1478,3.2333,247271.0],["1988-08-29",3.2504,3.3189,3.2504,3.3189,628383.0],["1988-08-30",3.3189,3.3189,3.2846,3.2846,191742.0],["1988-08-31",3.2846,3.3189,3.2504,3.2504,113906.0],["1988-09-01",3.2504,3.2846,3.182,3.182,69768.0],["1988-09-02",3.2162,3.2846,3.2162,3.2846,562412.0],["1988-09-06",3.2846,3.3531,3.2504,3.3531,1172285.0],["1988-09-07",3.3531,3.3531,3.2846,3.2846,344566.0],["1988-09-08",3.2846,3.3531,3.2846,3.3531,994781.0],["1988-09-09",3.3531,3.507,3.2846,3.3531,246797.0],["1988-09-12",3.3531,3.3873,3.2504,3.2504,291410.0],["1988-09-13",3.2504,3.2504,3.182,3.2162,78311.0],["1988-09-14",3.2504,3.3189,3.2504,3.2504,226863.0],["1988-09-15",3.2504,3.2846,3.2162,3.2504,264357.0],["1988-09-16",3.2333,3.2333,3.182,3.2333,575227.0],["1988-09-19",3.182,3.182,3.0794,3.1478,336973.0],["1988-09-20",3.1478,3.1649,3.1136,3.1478,210727.0],["1988-09-21",3.182,3.2162,3.182,3.1991,180352.0],["1988-09-22",3.1991,3.2162,3.182,3.2162,922166.0],["1988-09-23",3.2162,3.2162,3.1478,3.1649,365449.0],["1988-09-26",3.1649,3.182,3.1478,3.1649,154248.0],["1988-09-27",3.1478,3.1478,2.9767,2.9767,580922.0],["1988-09-28",2.9767,2.9938,2.9083,2.9767,1013766.0],["1988-09-29",2.9767,3.0109,2.9425,2.9767,324633.0],["1988-09-30",2.9767,3.0794,2.9767,3.0451,615094.0],["1988-10-03",3.0451,3.1478,3.0451,3.1478,278596.0],["1988-10-04",3.1478,3.182,3.1136,3.1478,1047463.0],["1988-10-05",3.1478,3.182,3.1136,3.1478,380637.0],["1988-10-06",3.1478,3.1478,3.1136,3.1478,258188.0],["1988-10-07",3.1478,3.3189,3.1478,3.3189,752730.0],["1988-10-10",3.3189,3.3189,3.2846,3.3189,1055531.0],["1988-10-11",3.3189,3.3531,3.2846,3.3189,171334.0],["1988-10-12",3.3189,3.3189,3.2504,3.2504,470813.0],["1988-10-13",3.2504,3.2504,3.1991,3.2162,822498.0],["1988-10-14",3.2162,3.2504,3.2162,3.2504,246797.0],["1988-10-17",3.2504,3.2504,3.182,3.1991,317039.0],["1988-10-18",3.1991,3.2162,3.182,3.182,801615.0],["1988-10-19",3.1991,3.2504,3.1991,3.2504,456100.0],["1988-10-20",3.2504,3.3189,3.2504,3.2846,502611.0],["1988-10-21",3.2846,3.3873,3.2846,3.3189,228287.0],["1988-10-24",3.3189,3.3531,3.3189,3.3531,432844.0],["1988-10-25",3.3531,3.3531,3.2504,3.2846,752256.0],["1988-10-26",3.2846,3.2846,3.2504,3.2504,218795.0],["1988-10-27",3.2504,3.2504,3.1136,3.1136,948270.0],["1988-10-28",3.1136,3.1478,3.0794,3.1136,533461.0],["1988-10-31",3.1136,3.1136,3.0622,3.0622,314666.0],["1988-11-01",3.0622,3.1136,3.0451,3.0965,31324.0],["1988-11-02",3.0965,3.182,3.0794,3.1478,1497867.0],["1988-11-03",3.1478,3.182,3.1136,3.1136,142383.0],["1988-11-04",3.0794,3.0794,3.0109,3.0109,155197.0],["1988-11-07",3.0109,3.0109,2.8741,2.8741,413859.0],["1988-11-08",2.8741,2.9254,2.8741,2.8741,819176.0],["1988-11-09",2.8741,2.9083,2.8056,2.8741,372094.0],["1988-11-10",2.8741,2.8741,2.7372,2.7714,685336.0],["1988-11-11",2.7714,2.7714,2.6003,2.6003,1440914.0],["1988-11-14",2.6003,2.6688,2.4635,2.5319,2219273.0],["1988-11-15",2.5319,2.703,2.5319,2.703,1151877.0],["1988-11-16",2.703,2.7372,2.6346,2.6688,722355.0],["1988-11-17",2.6688,2.703,2.6003,2.6346,502137.0],["1988-11-18",2.6346,2.6688,2.6003,2.6346,93498.0],["1988-11-21",2.6346,2.6346,2.549,2.549,650215.0],["1988-11-22",2.5661,2.6859,2.5661,2.6859,539156.0],["1988-11-23",2.6859,2.703,2.6346,2.6688,324633.0],["1988-11-25",2.6688,2.6688,2.6346,2.6688,212625.0],["1988-11-28",2.6688,2.6688,2.6346,2.6346,140484.0],["1988-11-29",2.6346,2.703,2.6003,2.6688,232084.0],["1988-11-30",2.6859,2.8227,2.6859,2.8056,668250.0],["1988-12-01",2.8056,2.9083,2.7714,2.9083,529664.0],["1988-12-02",2.9083,2.9425,2.8741,2.8741,277646.0],["1988-12-05",2.8741,2.9425,2.8741,2.9254,470338.0],["1988-12-06",2.9254,2.9425,2.8741,2.9083,1516852.0],["1988-12-07",2.9083,2.9767,2.8741,2.9767,913148.0],["1988-12-08",2.9767,3.0109,2.9425,2.9767,729949.0],["1988-12-09",2.9767,3.0109,2.9425,2.9425,460846.0],["1988-12-12",2.9425,2.9425,2.9425,2.9425,5695.0],["1988-12-13",2.9425,3.0109,2.9425,2.9767,211676.0],["1988-12-14",2.9767,2.9767,2.9083,2.9083,512578.0],["1988-12-15",2.9083,2.9425,2.9083,2.9083,233033.0],["1988-12-16",2.8741,2.8741,2.8399,2.8399,249170.0],["1988-12-19",2.8399,2.8399,2.6003,2.703,1287141.0],["1988-12-20",2.703,2.7372,2.4977,2.4977,1427150.0],["1988-12-21",2.4977,2.5319,2.2924,2.3951,13155697.0],["1988-12-22",2.3951,2.4635,2.3608,2.3951,4366881.0],["1988-12-23",2.3951,2.4464,2.3608,2.4293,2451357.0],["1988-12-27",2.4293,2.4293,2.3608,2.4293,1105840.0],["1988-12-28",2.4293,2.4293,2.3608,2.3608,1014715.0],["1988-12-29",2.3608,2.3951,2.3608,2.3951,489797.0],["1988-12-30",2.3951,2.3951,2.3608,2.3951,1014240.0],["1989-01-03",2.3951,2.3951,2.3266,2.3951,739441.0],["1989-01-04",2.3951,2.3951,2.1213,2.2924,7110598.0],["1989-01-05",2.2924,2.3266,2.2582,2.3095,5499299.0],["1989-01-06",2.3095,2.3608,2.2924,2.3266,3291891.0],["1989-01-09",2.3266,2.3266,2.224,2.2753,2485055.0],["1989-01-10",2.2753,2.2924,2.1898,2.1898,2903186.0],["1989-01-11",2.1898,2.224,2.1555,2.2069,676793.0],["1989-01-12",2.2069,2.224,2.1213,2.1898,1832941.0],["1989-01-13",2.1898,2.2069,2.1213,2.2069,1175607.0],["1989-01-16",2.2069,2.224,2.1555,2.1898,2678221.0],["1989-01-17",2.1898,2.1898,2.1555,2.1898,668250.0],["1989-01-18",2.1898,2.224,2.1555,2.224,1858570.0],["1989-01-19",2.224,2.3266,2.224,2.2924,1304701.0],["1989-01-20",2.2924,2.3608,2.2582,2.3437,1081160.0],["1989-01-23",2.3437,2.3608,2.224,2.2924,1345043.0],["1989-01-24",2.2924,2.3266,2.2582,2.2753,1345992.0],["1989-01-25",2.2753,2.3266,2.2582,2.2753,2201238.0],["1989-01-26",2.2753,2.3266,2.2582,2.2753,1024207.0],["1989-01-27",2.2753,2.2924,2.2582,2.2924,1466068.0],["1989-01-30",2.2924,2.3266,2.2582,2.3266,1046039.0],["1989-01-31",2.3266,2.5319,2.3266,2.4635,1545803.0],["1989-02-01",2.4977,2.6003,2.4977,2.6003,1981494.0],["1989-02-02",2.6003,2.8056,2.6003,2.703,2270531.0],["1989-02-03",2.703,2.7372,2.6003,2.6003,624111.0],["1989-02-06",2.6003,2.6346,2.4293,2.5319,868535.0],["1989-02-07",2.5319,2.5661,2.4635,2.5319,998104.0],["1989-02-08",2.5319,2.5661,2.4635,2.5319,1015664.0],["1989-02-09",2.5319,2.703,2.4977,2.6688,724254.0],["1989-02-10",2.6688,2.6688,2.6003,2.6346,1728053.0],["1989-02-13",2.6346,2.6346,2.5661,2.5661,814904.0],["1989-02-14",2.5661,2.6346,2.4977,2.4977,739441.0],["1989-02-15",2.4977,2.5661,2.4977,2.5319,209777.0],["1989-02-16",2.5319,2.6003,2.5319,2.6003,2011395.0],["1989-02-17",2.6003,2.6003,2.4977,2.5319,595160.0],["1989-02-21",2.5319,2.5661,2.4977,2.5319,515900.0],["1989-02-22",2.4977,2.4977,2.4293,2.4293,1010918.0],["1989-02-23",2.4293,2.4293,2.3951,2.4293,1208830.0],["1989-02-24",2.4293,2.4293,2.3608,2.3951,1097297.0],["1989-02-27",2.3951,2.4293,2.3266,2.3608,748459.0],["1989-02-28",2.3608,2.3608,2.224,2.2924,1831992.0],["1989-03-01",2.2924,2.3266,2.2582,2.3266,1381588.0],["1989-03-02",2.3266,2.3266,2.2924,2.2924,1299955.0],["1989-03-03",2.2924,2.3266,1.8476,2.0529,12386355.0],["1989-03-06",2.0529,2.0529,1.8818,1.9674,8336039.0],["1989-03-07",1.9674,2.0529,1.916,1.9503,3900814.0],["1989-03-08",1.9503,2.0187,1.916,1.9845,3951598.0],["1989-03-09",1.9845,2.0871,1.9845,2.0529,2327959.0],["1989-03-10",2.0529,2.1555,2.0529,2.1555,2186525.0],["1989-03-13",2.1555,2.1898,2.0871,2.0871,623637.0],["1989-03-14",2.0871,2.1555,2.0871,2.1555,891316.0],["1989-03-15",2.1555,2.1555,2.0529,2.0529,780258.0],["1989-03-16",2.0529,2.1213,2.0529,2.1042,325107.0],["1989-03-17",2.0871,2.0871,1.9845,2.0529,564785.0],["1989-03-20",2.0529,2.0871,2.0187,2.0529,909352.0],["1989-03-21",2.0529,2.0871,2.0187,2.0187,438064.0],["1989-03-22",2.0187,2.1384,2.0187,2.0871,580447.0],["1989-03-23",2.0871,2.1213,2.0529,2.0871,291410.0],["1989-03-27",2.0871,2.1213,2.0529,2.0871,306123.0],["1989-03-28",2.0871,2.1555,2.0871,2.0871,2710969.0],["1989-03-29",2.0871,2.1213,2.0871,2.1213,1509732.0],["1989-03-30",2.1213,2.1213,2.0871,2.0871,311818.0],["1989-03-31",2.0871,2.1213,2.0187,2.0529,786428.0],["1989-04-03",2.0529,2.0871,2.0529,2.0529,1102518.0],["1989-04-04",2.0529,2.0871,2.0529,2.0529,269578.0],["1989-04-05",2.0529,2.0871,1.9845,2.0187,418131.0],["1989-04-06",2.0187,2.0529,1.9845,2.0187,576176.0],["1989-04-07",2.0187,2.0529,2.0187,2.0187,996680.0],["1989-04-10",2.0187,2.0529,2.0187,2.0187,272900.0],["1989-04-11",2.0187,2.0871,2.0187,2.07,408164.0],["1989-04-12",2.07,2.0871,2.0187,2.0529,86379.0],["1989-04-13",2.0529,2.0871,1.9845,2.0187,508307.0],["1989-04-14",2.0187,2.0187,1.9845,1.9845,166113.0],["1989-04-17",1.9845,2.0187,1.9845,2.0016,467016.0],["1989-04-18",2.0016,2.0187,1.9503,2.0187,1214051.0],["1989-04-19",2.0187,2.1213,1.9845,2.1213,413385.0],["1989-04-20",2.1213,2.1555,2.0871,2.1213,166588.0],["1989-04-21",2.1213,2.1213,2.0871,2.1042,792598.0],["1989-04-24",2.1042,2.1555,2.0871,2.1555,757477.0],["1989-04-25",2.1555,2.1555,2.0187,2.0187,854771.0],["1989-04-26",2.0187,2.0871,1.9503,1.9503,1046039.0],["1989-04-27",1.9503,2.0187,1.9503,2.0016,2941629.0],["1989-04-28",2.0016,2.0529,1.9845,2.0529,651164.0],["1989-05-01",2.0529,2.0871,2.0187,2.0871,396773.0],["1989-05-02",2.1213,2.224,2.1213,2.2069,1129570.0],["1989-05-03",2.1898,2.1898,2.0871,2.1384,2139539.0],["1989-05-04",2.1384,2.1898,2.1213,2.1555,510680.0],["1989-05-05",2.1898,2.3951,2.1898,2.3779,5420514.0],["1989-05-08",2.3779,2.4977,2.3608,2.4635,3543434.0],["1989-05-09",2.4635,2.4977,2.4293,2.4635,973424.0],["1989-05-10",2.4635,2.4635,2.3608,2.4293,508307.0],["1989-05-11",2.4293,2.4293,2.3266,2.3266,356432.0],["1989-05-12",2.3608,2.4977,2.3608,2.4635,4008076.0],["1989-05-15",2.4635,2.4977,2.4293,2.4635,747984.0],["1989-05-16",2.4635,2.4635,2.3608,2.3779,537258.0],["1989-05-17",2.3779,2.3951,2.3608,2.3779,958236.0],["1989-05-18",2.3779,2.3951,2.3608,2.3608,1098721.0],["1989-05-19",2.3608,2.3951,2.3266,2.3266,824396.0],["1989-05-22",2.3608,2.4293,2.3608,2.3951,383959.0],["1989-05-23",2.3951,2.4293,2.3608,2.3951,1367350.0],["1989-05-24",2.3951,2.5319,2.3608,2.5319,6503098.0],["1989-05-25",2.5319,2.5661,2.4977,2.5319,2379691.0],["1989-05-26",2.5319,2.5319,2.4635,2.4635,1722357.0],["1989-05-30",2.4635,2.4635,2.3951,2.4293,958711.0],["1989-05-31",2.4293,2.4635,2.3951,2.3951,1757479.0],["1989-06-01",2.3951,2.5319,2.3951,2.5148,4352168.0],["1989-06-02",2.5148,2.8398,2.4977,2.8056,7947334.0],["1989-06-05",2.8056,2.8399,2.6688,2.7714,6848139.0],["1989-06-06",2.7714,2.8056,2.6346,2.703,737068.0],["1989-06-07",2.2907,2.2907,2.1074,2.2907,934506.0],["1989-06-08",2.2907,2.3823,2.2449,2.3823,574752.0],["1989-06-09",2.3823,2.3823,2.2907,2.3823,458473.0],["1989-06-12",2.3823,2.3823,2.3365,2.3823,1060277.0],["1989-06-13",2.3823,2.4281,2.3365,2.3823,315615.0],["1989-06-14",2.3823,2.451,2.3365,2.3823,1234459.0],["1989-06-15",2.3823,2.4281,2.3823,2.3823,1622215.0],["1989-06-16",2.3823,2.4281,2.3823,2.3823,688658.0],["1989-06-19",2.3823,2.4281,2.3823,2.4281,1342195.0],["1989-06-20",2.4281,2.4281,2.3823,2.3823,1173709.0],["1989-06-21",2.3823,2.4281,2.3594,2.3823,1867588.0],["1989-06-22",2.3823,2.4281,2.3365,2.3365,4284299.0],["1989-06-23",2.3365,2.3823,2.3365,2.3365,194590.0],["1989-06-26",2.3365,2.3823,2.3365,2.3823,511154.0],["1989-06-27",2.3823,2.3823,2.3365,2.3594,772189.0],["1989-06-28",2.3594,2.3823,2.3365,2.3365,288088.0],["1989-06-29",2.3365,2.3823,2.3365,2.3365,589465.0],["1989-06-30",2.3365,2.3823,2.2907,2.3136,433793.0],["1989-07-03",2.3136,2.3365,2.2907,2.3136,12814.0],["1989-07-05",2.3136,2.3365,2.2907,2.2907,494068.0],["1989-07-06",2.2907,2.3365,2.2907,2.2907,647842.0],["1989-07-07",2.2907,2.3365,2.2449,2.2449,1119604.0],["1989-07-10",2.2449,2.2449,2.0158,2.0158,895588.0],["1989-07-11",2.0158,2.1074,1.9242,1.97,970576.0],["1989-07-12",1.97,2.0616,1.9242,2.0158,1130045.0],["1989-07-13",2.0158,2.0616,2.0158,2.0158,1273852.0],["1989-07-14",2.0158,2.1303,2.0158,2.0158,904131.0],["1989-07-17",2.0158,2.1074,2.0158,2.1074,554344.0],["1989-07-18",2.1074,2.1532,2.0616,2.1074,369721.0],["1989-07-19",2.1074,2.199,2.1074,2.1532,355957.0],["1989-07-20",2.1532,2.1761,2.0616,2.0616,395350.0],["1989-07-21",2.0616,2.1074,2.0616,2.0616,28951.0],["1989-07-24",2.0616,2.0616,2.0158,2.0158,225439.0],["1989-07-25",2.0387,2.1074,2.0387,2.0845,113432.0],["1989-07-26",2.0845,2.1074,2.0616,2.1074,50309.0],["1989-07-27",2.1074,2.1074,2.0616,2.0616,210727.0],["1989-07-28",2.0616,2.1074,2.0158,2.0158,381111.0],["1989-07-31",2.0158,2.0616,2.0158,2.0158,390604.0],["1989-08-01",2.0158,2.0845,2.0158,2.0158,342668.0],["1989-08-02",2.0158,2.199,2.0158,2.1074,1191744.0],["1989-08-03",2.1532,2.2907,2.1532,2.2449,548648.0],["1989-08-04",2.2449,2.3823,2.199,2.3365,926438.0],["1989-08-07",2.3365,2.3365,2.2449,2.3365,330803.0],["1989-08-08",2.3365,2.3365,2.2449,2.2449,787852.0],["1989-08-09",2.2449,2.2907,2.199,2.199,903182.0],["1989-08-10",2.199,2.2907,2.199,2.2907,411486.0],["1989-08-11",2.2907,2.3365,2.2449,2.2449,225439.0],["1989-08-14",2.2449,2.3365,2.2449,2.2449,96346.0],["1989-08-15",2.2449,2.2907,2.2449,2.2907,1007121.0],["1989-08-16",2.2449,2.2449,2.2449,2.2449,48410.0],["1989-08-17",2.2449,2.2449,2.199,2.199,356906.0],["1989-08-18",2.199,2.222,2.1074,2.1074,376840.0],["1989-08-21",2.1074,2.1532,2.1074,2.1074,211201.0],["1989-08-22",2.1074,2.1532,2.0616,2.0616,442811.0],["1989-08-23",2.1074,2.1761,2.1074,2.1761,198387.0],["1989-08-24",2.199,2.3594,2.199,2.3594,571430.0],["1989-08-25",2.3594,2.6114,2.3365,2.6114,396773.0],["1989-08-28",2.6114,2.6801,2.5655,2.6343,607025.0],["1989-08-29",2.6343,2.703,2.6114,2.703,577125.0],["1989-08-30",2.6572,2.6572,2.5197,2.6343,374467.0],["1989-08-31",2.6343,2.6801,2.6343,2.6572,207404.0],["1989-09-01",2.6572,2.703,2.6343,2.6801,887045.0],["1989-09-05",2.6801,2.703,2.6801,2.6801,181301.0],["1989-09-06",2.6801,2.703,2.6114,2.6114,450879.0],["1989-09-07",2.6114,2.6572,2.5656,2.5656,100617.0],["1989-09-08",2.5656,2.6572,2.5197,2.6572,473186.0],["1989-09-11",2.6572,2.6572,2.6343,2.6343,566209.0],["1989-09-12",2.6343,2.6343,2.5885,2.5885,108211.0],["1989-09-13",2.5885,2.6114,2.5197,2.5197,166113.0],["1989-09-14",2.5197,2.5656,2.5197,2.5656,213574.0],["1989-09-15",2.5656,2.5885,2.5656,2.5656,230186.0],["1989-09-18",2.5656,2.5885,2.5656,2.5885,84955.0],["1989-09-19",2.5885,2.6114,2.5197,2.5885,255340.0],["1989-09-20",2.5885,2.6114,2.5426,2.5885,123873.0],["1989-09-21",2.5655,2.5655,2.5426,2.5426,10916.0],["1989-09-22",2.5426,2.5656,2.5197,2.5197,95396.0],["1989-09-25",2.5197,2.5885,2.5197,2.5426,117229.0],["1989-09-26",2.5426,2.5656,2.4968,2.4968,322260.0],["1989-09-27",2.4968,2.5426,2.4968,2.5197,330803.0],["1989-09-28",2.4968,2.4968,2.4968,2.4968,4746.0],["1989-09-29",2.4968,2.6572,2.4739,2.6572,380162.0],["1989-10-02",2.6572,2.6572,2.6114,2.6114,38918.0],["1989-10-03",2.6114,2.6572,2.5656,2.6114,613195.0],["1989-10-04",2.6114,2.703,2.5885,2.6572,269104.0],["1989-10-05",2.6801,2.703,2.6801,2.6801,245373.0],["1989-10-06",2.703,2.8175,2.703,2.8175,618416.0],["1989-10-09",2.7717,2.7717,2.7488,2.7488,52682.0],["1989-10-10",2.7488,2.7488,2.7259,2.7488,76887.0],["1989-10-11",2.7488,2.7717,2.7259,2.7488,289986.0],["1989-10-12",2.7488,2.7488,2.7259,2.7488,155672.0],["1989-10-13",2.7488,2.7717,2.6572,2.6572,670148.0],["1989-10-16",2.6572,2.6572,2.4281,2.4281,832465.0],["1989-10-17",2.4281,2.5197,2.2907,2.4052,531088.0],["1989-10-18",2.3823,2.3823,2.3594,2.3594,281443.0],["1989-10-19",2.3594,2.4968,2.3365,2.4968,85904.0],["1989-10-20",2.4968,2.5197,2.4739,2.4739,15662.0],["1989-10-23",2.4739,2.5197,2.4739,2.5197,6645.0],["1989-10-24",2.5197,2.5426,2.451,2.5197,263408.0],["1989-10-25",2.5197,2.5197,2.4968,2.4968,149502.0],["1989-10-26",2.4968,2.4968,2.4739,2.4739,335549.0],["1989-10-27",2.4739,2.4968,2.451,2.451,506883.0],["1989-10-30",2.451,2.4739,2.451,2.451,451828.0],["1989-10-31",2.451,2.451,2.451,2.451,141908.0],["1989-11-01",2.451,2.4739,2.451,2.451,81158.0],["1989-11-02",2.451,2.4739,2.3594,2.3594,146654.0],["1989-11-03",2.3136,2.3136,2.2678,2.2907,168012.0],["1989-11-06",2.2907,2.2907,2.1761,2.1761,176080.0],["1989-11-07",2.1761,2.1761,2.1532,2.1532,105363.0],["1989-11-08",2.1532,2.2449,2.1532,2.222,385857.0],["1989-11-09",2.2449,2.4052,2.2449,2.3823,288088.0],["1989-11-10",2.3823,2.451,2.3594,2.451,269104.0],["1989-11-13",2.451,2.5656,2.3823,2.5656,238254.0],["1989-11-14",2.5656,2.5885,2.5197,2.5197,321785.0],["1989-11-15",2.5656,2.6572,2.5656,2.6114,164215.0],["1989-11-16",2.6114,2.6114,2.5885,2.6114,66920.0],["1989-11-17",2.6114,2.6343,2.5885,2.6114,93498.0],["1989-11-20",2.6114,2.6114,2.5656,2.5656,63123.0],["1989-11-21",2.5656,2.5656,2.4739,2.4968,390604.0],["1989-11-22",2.4968,2.6114,2.4968,2.5656,327006.0],["1989-11-24",2.5656,2.5656,2.5197,2.5197,54580.0],["1989-11-27",2.5197,2.6114,2.5197,2.5656,101092.0],["1989-11-28",2.5655,2.6343,2.5655,2.6343,79734.0],["1989-11-29",2.6343,2.703,2.5656,2.6114,118652.0],["1989-11-30",2.5885,2.5885,2.5656,2.5656,28002.0],["1989-12-01",2.5656,2.6801,2.5656,2.6801,46037.0],["1989-12-04",2.6801,2.6801,2.5426,2.5426,249645.0],["1989-12-05",2.5426,2.5426,2.5426,2.5426,60275.0],["1989-12-06",2.5426,2.703,2.5426,2.703,271002.0],["1989-12-07",2.703,2.703,2.6114,2.6114,69293.0],["1989-12-08",2.5885,2.5885,2.5656,2.5656,233508.0],["1989-12-11",2.5656,2.5656,2.5656,2.5656,32748.0],["1989-12-12",2.5656,2.5656,2.5656,2.5656,33223.0],["1989-12-13",2.5656,2.5885,2.5656,2.5885,135264.0],["1989-12-14",2.5885,2.5885,2.5656,2.5885,69293.0],["1989-12-15",2.5885,2.5885,2.5426,2.5656,311344.0],["1989-12-18",2.5426,2.5426,2.4968,2.4968,36545.0],["1989-12-19",2.4968,2.4968,2.451,2.451,28477.0],["1989-12-20",2.451,2.451,2.3594,2.3823,52682.0],["1989-12-21",2.3823,2.4052,2.3594,2.4052,199336.0],["1989-12-22",2.4052,2.4052,2.3823,2.3823,123398.0],["1989-12-26",2.4052,2.4281,2.4052,2.4281,9492.0],["1989-12-27",2.4281,2.4739,2.4052,2.4281,62648.0],["1989-12-28",2.4281,2.5426,2.3823,2.5426,270527.0],["1989-12-29",2.5426,2.6572,2.4052,2.6572,381111.0],["1990-01-02",2.4739,2.4739,2.451,2.4739,102041.0],["1990-01-03",2.4739,2.4968,2.451,2.4968,89701.0],["1990-01-04",2.4968,2.5655,2.4968,2.5426,282393.0],["1990-01-05",2.5426,2.5426,2.4968,2.4968,209777.0],["1990-01-08",2.4968,2.5655,2.4968,2.5426,257238.0],["1990-01-09",2.5426,2.5655,2.5426,2.5426,392027.0],["1990-01-10",2.5426,2.5426,2.4968,2.4968,83531.0],["1990-01-11",2.4968,2.5197,2.4968,2.4968,74514.0],["1990-01-12",2.4968,2.5426,2.4968,2.5426,689607.0],["1990-01-15",2.5197,2.5426,2.5197,2.5426,231609.0],["1990-01-16",2.4968,2.4968,2.4739,2.4739,224016.0],["1990-01-17",2.4739,2.4968,2.4739,2.4739,229711.0],["1990-01-18",2.4739,2.4739,2.3823,2.4052,431895.0],["1990-01-19",2.3823,2.4052,2.3823,2.4052,331752.0],["1990-01-22",2.3823,2.3823,2.3594,2.3594,36545.0],["1990-01-23",2.3594,2.4052,2.3594,2.3823,352635.0],["1990-01-24",2.3365,2.3365,2.199,2.2907,251068.0],["1990-01-25",2.3365,2.3365,2.3136,2.3136,180352.0],["1990-01-26",2.2907,2.3136,2.2449,2.2449,120551.0],["1990-01-29",2.2449,2.2907,2.2449,2.2678,286189.0],["1990-01-30",2.2678,2.2907,2.222,2.222,503561.0],["1990-01-31",2.2449,2.2907,2.2449,2.2449,300902.0],["1990-02-01",2.2907,2.5656,2.2907,2.4968,926912.0],["1990-02-02",2.5197,2.6572,2.5197,2.6114,287139.0],["1990-02-05",2.5885,2.6114,2.5656,2.5656,77361.0],["1990-02-06",2.5656,2.5656,2.4968,2.4968,58377.0],["1990-02-07",2.4968,2.5197,2.4968,2.5197,64547.0],["1990-02-08",2.5655,2.5655,2.5426,2.5426,243000.0],["1990-02-09",2.5426,2.5885,2.5426,2.5885,67395.0],["1990-02-12",2.5656,2.5885,2.5656,2.5885,84006.0],["1990-02-13",2.5426,2.5656,2.5426,2.5656,154723.0],["1990-02-14",2.5656,2.5885,2.5426,2.5656,58852.0],["1990-02-15",2.5885,2.6343,2.5885,2.6343,303750.0],["1990-02-16",2.6343,2.703,2.6343,2.703,265307.0],["1990-02-20",2.6572,2.703,2.6343,2.6801,197438.0],["1990-02-21",2.6572,2.8862,2.6572,2.8633,528715.0],["1990-02-22",2.8633,3.0008,2.8404,3.0008,1401047.0],["1990-02-23",2.9321,2.9321,2.8633,2.8633,299953.0],["1990-02-26",2.8633,2.9092,2.8633,2.9092,126721.0],["1990-02-27",2.9092,2.9779,2.9092,2.955,590889.0],["1990-02-28",2.9321,2.9779,2.9321,2.9779,182725.0],["1990-03-01",2.9779,2.9779,2.8862,2.9092,64072.0],["1990-03-02",2.9092,2.9321,2.9092,2.9321,106313.0],["1990-03-05",2.9321,2.9321,2.9092,2.9092,67395.0],["1990-03-06",2.9321,2.9321,2.9092,2.9321,123398.0],["1990-03-07",2.9321,3.0237,2.9321,3.0237,607975.0],["1990-03-08",3.0237,3.0237,2.9779,2.9779,141908.0],["1990-03-09",3.0008,3.0008,2.9779,2.9779,84955.0],["1990-03-12",3.0008,3.0237,2.9779,3.0008,100617.0],["1990-03-13",3.0008,3.0237,2.9779,2.9779,109635.0],["1990-03-14",2.9779,3.0237,2.955,2.955,58852.0],["1990-03-15",3.0008,3.0008,2.955,2.9779,44613.0],["1990-03-16",2.9779,3.0008,2.9779,3.0008,139061.0],["1990-03-19",2.9779,3.0924,2.955,3.0695,250119.0],["1990-03-20",3.0695,3.2757,3.0695,3.184,1144283.0],["1990-03-21",3.184,3.2298,3.1611,3.184,648316.0],["1990-03-22",3.184,3.2298,3.1611,3.2298,343143.0],["1990-03-23",3.2757,3.3215,3.2528,3.2757,542953.0],["1990-03-26",3.2757,3.2757,3.2298,3.2757,90650.0],["1990-03-27",3.2757,3.3673,3.2757,3.3673,641672.0],["1990-03-28",3.3215,3.3902,3.2757,3.2757,411486.0],["1990-03-29",3.2986,3.2986,3.0924,3.2069,443760.0],["1990-03-30",3.2298,3.2528,3.1153,3.1382,425250.0],["1990-04-02",3.1382,3.1382,3.0466,3.0466,189844.0],["1990-04-03",3.1153,3.184,3.1153,3.1382,152350.0],["1990-04-04",3.1382,3.1611,3.1382,3.1382,86379.0],["1990-04-05",3.1382,3.1382,3.1153,3.1153,86854.0],["1990-04-06",3.1153,3.1153,3.0237,3.0237,106313.0],["1990-04-09",3.0008,3.0237,2.9779,3.0008,140959.0],["1990-04-10",2.955,3.0924,2.955,3.0924,205980.0],["1990-04-11",3.0695,3.0924,3.0466,3.0695,72615.0],["1990-04-12",3.0924,3.1153,3.0695,3.1153,82582.0],["1990-04-16",3.1153,3.1382,3.1153,3.1382,142383.0],["1990-04-17",3.0695,3.1382,3.0695,3.1153,138111.0],["1990-04-18",3.1153,3.1153,3.0924,3.0924,110109.0],["1990-04-19",3.1153,3.1153,3.0924,3.1153,96346.0],["1990-04-20",3.0924,3.1153,3.0695,3.0695,62648.0],["1990-04-23",3.0466,3.0466,2.8862,2.9321,111533.0],["1990-04-24",2.9321,2.9321,2.8404,2.8633,112008.0],["1990-04-25",2.8862,2.9092,2.8633,2.8633,261035.0],["1990-04-26",2.9321,2.955,2.9321,2.9321,73564.0],["1990-04-27",2.9321,2.9321,2.8633,2.8633,224490.0],["1990-04-30",2.8404,2.8633,2.8175,2.8633,345041.0],["1990-05-01",2.8404,2.8633,2.8404,2.8633,395824.0],["1990-05-02",2.8633,2.8862,2.8633,2.8862,635027.0],["1990-05-03",2.9092,3.0695,2.9092,3.0237,110109.0],["1990-05-04",2.9779,2.9779,2.9779,2.9779,134314.0],["1990-05-07",2.955,3.0695,2.955,3.0695,187471.0],["1990-05-08",3.1153,3.1153,3.0695,3.0695,167063.0],["1990-05-09",3.0695,3.0695,3.0695,3.0695,280020.0],["1990-05-10",3.0695,3.0924,3.0466,3.0695,27053.0],["1990-05-11",3.0695,3.0924,3.0466,3.0924,910775.0],["1990-05-14",3.1153,3.2986,3.0924,3.2986,1144758.0],["1990-05-15",3.2986,3.2986,3.2298,3.2757,181301.0],["1990-05-16",3.2986,3.3444,3.2986,3.3215,570955.0],["1990-05-17",3.3215,3.3444,3.2986,3.2986,347889.0],["1990-05-18",3.2986,3.2986,3.2757,3.2986,149977.0],["1990-05-21",3.2986,3.2986,3.2986,3.2986,241576.0],["1990-05-22",3.3215,3.436,3.3215,3.3902,239678.0],["1990-05-23",3.3902,3.4818,3.3902,3.4818,190318.0],["1990-05-24",3.4818,3.4818,3.436,3.4818,277646.0],["1990-05-25",3.4589,3.4589,3.4131,3.4131,23730.0],["1990-05-29",3.4589,3.4589,3.436,3.436,174182.0],["1990-05-30",3.4818,3.5734,3.4818,3.5047,817277.0],["1990-05-31",3.5276,3.6422,3.5276,3.5964,393926.0],["1990-06-01",3.6193,3.7109,3.5964,3.7109,489322.0],["1990-06-04",3.6651,3.7109,3.6651,3.6651,233508.0],["1990-06-05",3.6651,3.6651,3.5964,3.6193,191268.0],["1990-06-06",3.6193,3.6193,3.6193,3.6193,112482.0],["1990-06-07",3.6193,3.8483,3.6193,3.7567,576650.0],["1990-06-08",3.7796,3.8254,3.7109,3.7338,611297.0],["1990-06-11",3.7109,3.7109,3.6193,3.6651,210727.0],["1990-06-12",3.688,3.7338,3.688,3.7338,98719.0],["1990-06-13",3.7338,3.7338,3.6651,3.688,132416.0],["1990-06-14",3.7338,3.8941,3.7338,3.8483,486475.0],["1990-06-15",3.8025,3.8941,3.8025,3.8483,103939.0],["1990-06-18",3.8025,3.8254,3.688,3.7567,317988.0],["1990-06-19",3.7338,3.7567,3.688,3.7567,274799.0],["1990-06-20",3.7796,3.8254,3.7567,3.8025,177979.0],["1990-06-21",3.7567,3.8254,3.7567,3.8254,184623.0],["1990-06-22",3.8025,3.8483,3.7796,3.7796,87328.0],["1990-06-25",3.7796,3.8254,3.7567,3.8254,187471.0],["1990-06-26",3.8483,3.8712,3.8254,3.8254,51258.0],["1990-06-27",3.8254,3.8254,3.7796,3.7796,48410.0],["1990-06-28",3.7796,3.8483,3.7567,3.8483,259137.0],["1990-06-29",3.8483,3.8483,3.6651,3.6651,276223.0],["1990-07-02",3.6422,3.7338,3.5276,3.7338,267205.0],["1990-07-03",3.7567,3.8254,3.7567,3.7796,132416.0],["1990-07-05",3.7796,3.7796,3.7109,3.7109,14713.0],["1990-07-06",3.7109,3.7109,3.7109,3.7109,84006.0],["1990-07-09",3.7338,3.7338,3.688,3.7338,47461.0],["1990-07-10",3.7567,3.7796,3.7567,3.7567,70717.0],["1990-07-11",3.7338,3.8483,3.7338,3.8483,345990.0],["1990-07-12",3.8254,3.917,3.8025,3.917,224965.0],["1990-07-13",3.917,3.94,3.8712,3.8941,409588.0],["1990-07-16",3.917,4.1919,3.8025,4.169,434742.0],["1990-07-17",4.169,4.169,4.0087,4.0316,379688.0],["1990-07-18",4.0774,4.0774,3.8941,3.94,137162.0],["1990-07-19",3.8712,3.917,3.8025,3.8254,151400.0],["1990-07-20",3.8025,3.8254,3.7796,3.7796,233508.0],["1990-07-23",3.7567,3.7567,3.6193,3.6193,330803.0],["1990-07-24",3.6193,3.6422,3.5505,3.5734,251543.0],["1990-07-25",3.5734,3.6193,3.5734,3.6193,55529.0],["1990-07-26",3.6422,3.7109,3.6193,3.6193,473186.0],["1990-07-27",3.6651,3.6651,3.5276,3.5276,463693.0],["1990-07-30",3.5276,3.5734,3.4818,3.5276,355957.0],["1990-07-31",3.4818,3.4818,3.436,3.436,396773.0],["1990-08-01",3.4589,3.4589,3.3902,3.436,69293.0],["1990-08-02",3.3902,3.436,3.3902,3.436,219744.0],["1990-08-03",3.4131,3.4131,3.2069,3.2528,439014.0],["1990-08-06",3.2528,3.3215,3.1611,3.2528,356432.0],["1990-08-07",3.2986,3.3673,3.2986,3.3444,261035.0],["1990-08-08",3.3902,3.4818,3.3902,3.4818,144281.0],["1990-08-09",3.436,3.4589,3.3902,3.4131,72615.0],["1990-08-10",3.436,3.4818,3.436,3.4589,41291.0],["1990-08-13",3.4589,3.4818,3.4589,3.4818,67395.0],["1990-08-14",3.4131,3.4818,3.4131,3.4818,94922.0],["1990-08-15",3.436,3.4589,3.3902,3.3902,24205.0],["1990-08-16",3.3444,3.3673,3.3444,3.3444,105838.0],["1990-08-17",3.3444,3.3444,3.2757,3.3215,241102.0],["1990-08-20",3.3673,3.3902,3.3444,3.3673,21357.0],["1990-08-21",3.3215,3.3215,3.2298,3.2298,483152.0],["1990-08-22",3.2298,3.2986,3.2298,3.2757,616043.0],["1990-08-23",3.1153,3.1153,3.0008,3.0466,630756.0],["1990-08-24",3.0924,3.1153,3.0237,3.0695,232084.0],["1990-08-27",3.0695,3.3215,3.0695,3.2986,122449.0],["1990-08-28",3.3215,3.3215,3.2986,3.2986,321785.0],["1990-08-29",3.2528,3.2986,3.2528,3.2986,14713.0],["1990-08-30",3.2757,3.2757,3.2757,3.2757,3322.0],["1990-08-31",3.2528,3.2757,3.1611,3.2757,151875.0],["1990-09-04",3.2757,3.2757,3.2528,3.2757,99668.0],["1990-09-05",3.2757,3.436,3.2757,3.2757,457523.0],["1990-09-06",3.2986,3.2986,3.1382,3.1611,552920.0],["1990-09-07",3.1382,3.2757,3.1382,3.2757,578074.0],["1990-09-10",3.3215,3.5734,3.3215,3.5276,225439.0],["1990-09-11",3.5734,3.6651,3.5734,3.6422,186521.0],["1990-09-12",3.6422,3.6422,3.5964,3.6193,130043.0],["1990-09-13",3.6193,3.6651,3.6193,3.6193,227813.0],["1990-09-14",3.5964,3.5964,3.5047,3.5734,79734.0],["1990-09-17",3.5276,3.5276,3.436,3.4818,93973.0],["1990-09-18",3.4589,3.4589,3.3902,3.436,208828.0],["1990-09-19",3.436,3.4589,3.436,3.436,55529.0],["1990-09-20",3.4131,3.4131,3.2757,3.2757,236355.0],["1990-09-21",3.3215,3.3444,3.2986,3.3444,472711.0],["1990-09-24",3.2528,3.2757,3.2298,3.2528,268629.0],["1990-09-25",3.2069,3.2298,3.2069,3.2069,160418.0],["1990-09-26",3.2069,3.2757,3.2069,3.2757,196014.0],["1990-09-27",3.2298,3.2528,3.2298,3.2298,361652.0],["1990-09-28",3.184,3.184,3.1153,3.1382,626959.0],["1990-10-01",3.2069,3.2757,3.2069,3.2528,236355.0],["1990-10-02",3.2986,3.3215,3.2986,3.2986,73090.0],["1990-10-03",3.2986,3.2986,3.2986,3.2986,949.0],["1990-10-04",3.2986,3.3673,3.2757,3.3215,125771.0],["1990-10-05",3.2757,3.3215,3.2528,3.3215,144756.0],["1990-10-08",3.3673,3.3902,3.3444,3.3444,32273.0],["1990-10-09",3.3215,3.3215,3.2757,3.2757,148553.0],["1990-10-10",3.2757,3.2757,3.2069,3.2069,344566.0],["1990-10-11",3.2069,3.2069,3.0466,3.0466,489797.0],["1990-10-12",3.0695,3.0695,3.0237,3.0237,50309.0],["1990-10-15",3.0008,3.0237,2.955,2.955,222592.0],["1990-10-16",2.9779,3.0466,2.955,3.0466,229236.0],["1990-10-17",3.0466,3.0466,3.0237,3.0237,94922.0],["1990-10-18",3.0466,3.1611,3.0466,3.1153,65971.0],["1990-10-19",3.1611,3.2528,3.1611,3.2069,106787.0],["1990-10-22",3.1611,3.3444,3.1611,3.3444,115330.0],["1990-10-23",3.3444,3.4589,3.3444,3.4589,73090.0],["1990-10-24",3.436,3.436,3.436,3.436,2848.0],["1990-10-25",3.3673,3.3673,3.2986,3.2986,228287.0],["1990-10-26",3.2528,3.2528,3.184,3.2069,318938.0],["1990-10-29",3.1611,3.1611,3.1153,3.1153,170859.0],["1990-10-30",3.0695,3.0695,3.0466,3.0695,74039.0],["1990-10-31",3.0466,3.0466,3.0466,3.0466,7119.0],["1990-11-01",3.0237,3.0466,2.955,2.955,78785.0],["1990-11-02",2.9779,3.0237,2.9779,3.0237,142383.0],["1990-11-05",2.9779,3.0924,2.9779,3.0695,382535.0],["1990-11-06",3.0924,3.2069,3.0924,3.1611,269578.0],["1990-11-07",3.3444,3.6193,3.2986,3.2986,653537.0],["1990-11-08",3.2069,3.2986,3.1153,3.2757,699100.0],["1990-11-09",3.2757,3.4131,3.2757,3.3444,907453.0],["1990-11-12",3.3444,3.5276,3.3444,3.4818,781207.0],["1990-11-13",3.5276,3.5276,3.3444,3.3444,245373.0],["1990-11-14",3.3215,3.3444,3.2069,3.2986,538207.0],["1990-11-15",3.2528,3.2757,3.2069,3.2069,755104.0],["1990-11-16",3.2298,3.2298,3.1382,3.1382,548648.0],["1990-11-19",3.1382,3.2069,3.1382,3.184,278596.0],["1990-11-20",3.1611,3.1611,3.1611,3.1611,91600.0],["1990-11-21",3.184,3.2298,3.1382,3.1611,569057.0],["1990-11-23",3.2069,3.2528,3.2069,3.2528,71666.0],["1990-11-26",3.2528,3.2528,3.184,3.184,123398.0],["1990-11-27",3.2069,3.2757,3.2069,3.2528,18035.0],["1990-11-28",3.2986,3.2986,3.184,3.184,717609.0],["1990-11-29",3.2069,3.436,3.2069,3.2986,397248.0],["1990-11-30",3.2986,3.688,3.2986,3.5276,730424.0],["1990-12-03",3.6193,3.7109,3.6193,3.688,646893.0],["1990-12-04",3.6651,3.6651,3.6193,3.6651,164215.0],["1990-12-05",3.6193,3.688,3.5734,3.6651,412436.0],["1990-12-06",3.6422,3.7567,3.6422,3.688,402943.0],["1990-12-07",3.7109,3.7338,3.688,3.7109,40342.0],["1990-12-10",3.7567,3.7567,3.7109,3.7567,116754.0],["1990-12-11",3.7567,3.7567,3.688,3.7338,308021.0],["1990-12-12",3.7338,3.7796,3.7338,3.7567,123873.0],["1990-12-13",3.7796,4.0087,3.7796,3.94,573328.0],["1990-12-14",3.8941,3.9858,3.8941,3.9629,174656.0],["1990-12-17",3.9629,3.9629,3.8712,3.8712,193166.0],["1990-12-18",3.8941,3.94,3.8712,3.94,174182.0],["1990-12-19",3.917,3.9629,3.917,3.9629,229711.0],["1990-12-20",3.917,4.0087,3.917,4.0087,192217.0],["1990-12-21",3.9858,4.1461,3.9858,4.1232,234932.0],["1990-12-24",4.0774,4.1003,4.0316,4.0545,52207.0],["1990-12-26",4.1003,4.169,4.1003,4.1003,57428.0],["1990-12-27",4.1232,4.1919,4.1232,4.1919,53156.0],["1990-12-28",4.169,4.169,4.0774,4.1232,168961.0],["1990-12-31",4.1232,4.1232,3.9858,4.0774,167537.0],["1991-01-02",4.0087,4.0087,3.8941,3.94,132891.0],["1991-01-03",3.8483,3.8483,3.7796,3.8483,208828.0],["1991-01-04",3.8254,3.8254,3.7567,3.7567,63123.0],["1991-01-07",3.7567,3.8025,3.6193,3.8025,392977.0],["1991-01-08",3.7567,3.8254,3.7567,3.8025,59326.0],["1991-01-09",3.8483,3.917,3.8025,3.8025,336498.0],["1991-01-10",3.8483,3.8483,3.7796,3.7796,300902.0],["1991-01-11",3.8025,3.8941,3.8025,3.8483,629332.0],["1991-01-14",3.8025,3.8025,3.7109,3.7109,471762.0],["1991-01-15",3.7109,3.7338,3.688,3.7338,159943.0],["1991-01-16",3.688,3.8941,3.688,3.8941,457049.0],["1991-01-17",4.0316,4.1003,4.0087,4.0087,299953.0],["1991-01-18",4.0316,4.1003,3.9629,4.1003,180352.0],["1991-01-21",4.0545,4.0545,3.9858,4.0545,102990.0],["1991-01-22",4.0545,4.0774,4.0316,4.0316,335549.0],["1991-01-23",3.9858,4.169,3.9858,4.169,168486.0],["1991-01-24",4.1232,4.169,4.1232,4.1461,401520.0],["1991-01-25",4.1919,4.3981,4.1919,4.3523,408164.0],["1991-01-28",4.3294,4.3981,4.2836,4.3981,358330.0],["1991-01-29",4.3981,4.3981,4.3065,4.3752,261984.0],["1991-01-30",4.3981,4.5813,4.3981,4.5126,383484.0],["1991-01-31",4.5355,4.6501,4.5355,4.6042,247271.0],["1991-02-01",4.5813,4.7646,4.5126,4.6501,953490.0],["1991-02-04",4.673,4.7646,4.6272,4.6272,504035.0],["1991-02-05",4.673,4.8791,4.673,4.7188,405316.0],["1991-02-06",4.7646,4.8562,4.7188,4.8104,348363.0],["1991-02-07",4.8333,4.902,4.7875,4.8104,549598.0],["1991-02-08",4.7646,4.9249,4.7646,4.8562,314191.0],["1991-02-11",4.8791,4.9708,4.8333,4.902,448506.0],["1991-02-12",4.8562,4.8562,4.7875,4.8333,413385.0],["1991-02-13",4.8104,4.8333,4.7875,4.8333,252492.0],["1991-02-14",4.8562,4.8562,4.7646,4.7875,180352.0],["1991-02-15",4.8104,4.8333,4.7646,4.8333,71666.0],["1991-02-19",4.7875,4.8104,4.7646,4.8104,45088.0],["1991-02-20",4.8104,4.8104,4.7646,4.7646,89227.0],["1991-02-21",4.7417,4.8104,4.7417,4.7417,122924.0],["1991-02-22",4.7417,4.7646,4.6959,4.7188,305174.0],["1991-02-25",4.7646,4.902,4.7646,4.8562,498814.0],["1991-02-26",4.8791,4.8791,4.7875,4.8104,190793.0],["1991-02-27",4.8104,5.154,4.8104,5.0624,899385.0],["1991-02-28",5.1311,5.1998,5.0624,5.0853,345990.0],["1991-03-01",4.9478,5.154,4.9478,5.0853,402469.0],["1991-03-04",5.0509,5.0509,4.8104,4.9135,187629.0],["1991-03-05",4.9478,5.2227,4.9478,5.2227,278121.0],["1991-03-06",5.4976,5.7725,5.3602,5.3602,871699.0],["1991-03-07",5.2914,5.3258,5.2227,5.2914,370195.0],["1991-03-08",5.2571,5.532,5.2571,5.4289,1310555.0],["1991-03-11",5.3602,5.4289,5.2914,5.3258,2381273.0],["1991-03-12",5.2227,5.2227,4.9478,5.0166,387281.0],["1991-03-13",5.0509,5.3602,5.0166,5.2914,650531.0],["1991-03-14",5.3602,5.532,5.3602,5.4632,1088754.0],["1991-03-15",5.532,5.6007,5.4976,5.532,1025473.0],["1991-03-18",5.532,5.532,5.2914,5.3945,174973.0],["1991-03-19",5.3258,5.4289,5.2227,5.4289,542320.0],["1991-03-20",5.3602,5.532,5.3258,5.532,955863.0],["1991-03-21",5.532,5.532,5.4632,5.4976,321469.0],["1991-03-22",5.4976,5.532,5.4289,5.532,687234.0],["1991-03-25",5.6007,5.6007,5.532,5.5663,137637.0],["1991-03-26",5.6007,5.7038,5.5663,5.635,562570.0],["1991-03-27",5.6694,6.0474,5.6694,6.0474,595477.0],["1991-03-28",6.0474,6.2535,5.9786,6.0817,692930.0],["1991-04-01",6.0817,6.1504,5.9443,6.1504,456258.0],["1991-04-02",6.1504,6.4597,6.1504,6.4253,685020.0],["1991-04-03",6.5284,6.5628,6.391,6.5284,732480.0],["1991-04-04",6.391,6.494,6.3222,6.391,684703.0],["1991-04-05",6.3566,6.391,6.2535,6.2879,357223.0],["1991-04-08",6.2535,6.2535,6.1504,6.2192,691980.0],["1991-04-09",6.2535,6.2879,6.1848,6.2535,345199.0],["1991-04-10",6.2192,6.3566,6.2192,6.3566,267047.0],["1991-04-11",6.391,6.5284,6.391,6.5284,406582.0],["1991-04-12",6.5284,6.5284,6.4597,6.4941,307863.0],["1991-04-15",6.4941,6.5284,6.4253,6.4941,239836.0],["1991-04-16",6.4597,6.4597,6.391,6.4253,225914.0],["1991-04-17",6.4253,6.5284,6.4253,6.5284,674578.0],["1991-04-18",6.4941,6.4941,6.4597,6.4941,81316.0],["1991-04-19",6.494,6.494,6.3222,6.3566,62016.0],["1991-04-22",6.2192,6.2192,5.9099,6.0817,251227.0],["1991-04-23",6.0474,6.1504,6.0474,6.0817,40816.0],["1991-04-24",6.0474,6.2879,6.0474,6.2192,224648.0],["1991-04-25",6.2535,6.2535,6.0817,6.1848,139535.0],["1991-04-26",6.1848,6.2535,6.1504,6.1848,708434.0],["1991-04-29",6.2192,6.2192,6.0817,6.0817,294258.0],["1991-04-30",6.0817,6.0817,5.8068,6.0474,215789.0],["1991-05-01",5.9786,6.0474,5.9786,6.013,650531.0],["1991-05-02",5.9786,6.1848,5.9786,6.013,942574.0],["1991-05-03",6.0817,6.0817,6.013,6.0817,489797.0],["1991-05-06",6.0817,6.0817,5.9786,6.0474,51574.0],["1991-05-07",6.0474,6.1848,6.013,6.1161,146813.0],["1991-05-08",6.0474,6.0817,6.0474,6.0817,68344.0],["1991-05-09",6.0817,6.1504,6.0474,6.1504,126246.0],["1991-05-10",6.1504,6.1504,6.013,6.013,100301.0],["1991-05-13",6.013,6.0474,5.9786,6.013,39551.0],["1991-05-14",6.013,6.013,5.8068,5.8068,237305.0],["1991-05-15",5.8412,5.8412,5.7038,5.7725,254074.0],["1991-05-16",5.8068,5.9443,5.8068,5.9443,114223.0],["1991-05-17",5.9099,6.1848,5.9099,6.1504,1112801.0],["1991-05-20",6.1848,6.3222,6.1848,6.2535,286031.0],["1991-05-21",6.2535,6.4597,6.2192,6.4253,568266.0],["1991-05-22",6.4597,6.5971,6.4597,6.5284,207246.0],["1991-05-23",6.5284,6.5284,6.4941,6.4941,32273.0],["1991-05-24",6.4941,6.6659,6.4941,6.5284,363551.0],["1991-05-28",6.4253,6.5971,6.3222,6.4941,150926.0],["1991-05-29",6.494,6.7689,6.4597,6.7689,760957.0],["1991-05-30",6.7689,7.1812,6.7689,6.9407,1801617.0],["1991-05-31",6.9407,7.1812,6.9064,7.1469,220219.0],["1991-06-03",7.1469,7.1469,6.9064,7.0094,350578.0],["1991-06-04",7.0095,7.0782,6.9751,7.0438,1053949.0],["1991-06-05",7.1469,7.1469,7.0782,7.1469,1463379.0],["1991-06-06",7.1469,7.2156,7.0782,7.1125,309445.0],["1991-06-07",7.1125,7.1812,7.0782,7.1469,299004.0],["1991-06-10",7.1469,7.1469,7.0094,7.1125,57270.0],["1991-06-11",7.0782,7.1125,7.0094,7.1125,152508.0],["1991-06-12",7.1125,7.1125,6.9407,7.0438,222117.0],["1991-06-13",7.0438,7.0782,7.0438,7.0438,30059.0],["1991-06-14",7.1125,7.1125,7.0438,7.0782,132258.0],["1991-06-17",7.0782,7.0782,6.9407,7.0438,79418.0],["1991-06-18",7.0095,7.0782,7.0095,7.0782,166113.0],["1991-06-19",7.0094,7.0438,6.9407,7.0094,76254.0],["1991-06-20",6.9751,6.9751,6.8033,6.8376,234457.0],["1991-06-21",6.8376,6.872,6.8376,6.8376,118652.0],["1991-06-24",6.8033,6.8376,6.7346,6.7689,107262.0],["1991-06-25",6.7346,6.7346,6.6315,6.6315,152508.0],["1991-06-26",6.6658,6.7002,6.6315,6.7002,66445.0],["1991-06-27",6.6315,6.8033,6.6315,6.7689,137004.0],["1991-06-28",6.7002,6.7346,6.6659,6.7346,459105.0],["1991-07-01",6.7346,6.872,6.6659,6.8376,218637.0],["1991-07-02",6.8033,6.872,6.8033,6.872,169594.0],["1991-07-03",6.872,6.872,6.7689,6.8033,54422.0],["1991-07-05",6.8033,6.8376,6.7689,6.8376,5695.0],["1991-07-08",6.8033,6.9407,6.7689,6.9064,389180.0],["1991-07-09",6.9407,7.0094,6.9407,7.0094,275906.0],["1991-07-10",7.0438,7.0438,6.9751,6.9751,152191.0],["1991-07-11",7.0095,7.0438,7.0095,7.0438,116438.0],["1991-07-12",7.0438,7.0782,6.9751,7.0094,136055.0],["1991-07-15",7.0782,7.1125,7.0782,7.0782,100617.0],["1991-07-16",7.1125,7.1125,7.0438,7.0782,471129.0],["1991-07-17",7.1125,7.1469,7.0782,7.1125,1904133.0],["1991-07-18",7.1469,7.1469,7.0782,7.0782,54105.0],["1991-07-19",7.1125,7.1125,6.9407,6.9407,69926.0],["1991-07-22",6.9064,6.9064,6.6658,6.7689,346781.0],["1991-07-23",6.7346,6.8376,6.7346,6.8033,417340.0],["1991-07-24",6.8033,6.9064,6.8033,6.8376,219586.0],["1991-07-25",6.872,6.872,6.7689,6.8376,116754.0],["1991-07-26",6.872,6.872,6.8033,6.8376,294574.0],["1991-07-29",6.872,6.9064,6.8033,6.8033,137637.0],["1991-07-30",6.8376,6.9064,6.8033,6.8033,100301.0],["1991-07-31",6.8376,6.9064,6.7689,6.8376,17402.0],["1991-08-01",6.872,6.9064,6.7689,6.7689,189211.0],["1991-08-02",6.7689,6.8033,6.7689,6.8033,111059.0],["1991-08-05",6.872,6.9064,6.872,6.9064,95238.0],["1991-08-06",6.8033,7.0095,6.8033,6.9751,248063.0],["1991-08-07",7.0094,7.2156,7.0094,7.1812,402785.0],["1991-08-08",7.2156,7.2156,7.1469,7.1812,202816.0],["1991-08-09",7.1813,7.1813,7.0438,7.0782,162633.0],["1991-08-12",7.0438,7.0438,6.8033,6.872,256922.0],["1991-08-13",6.872,6.9064,6.7689,6.7689,112957.0],["1991-08-14",6.7689,6.8033,6.7346,6.7689,182250.0],["1991-08-15",6.7346,6.872,6.7346,6.7689,249961.0],["1991-08-16",6.8033,6.8033,6.7346,6.7689,205031.0],["1991-08-19",6.5971,6.6315,6.3222,6.4941,538840.0],["1991-08-20",6.5628,6.5971,6.2879,6.4253,877395.0],["1991-08-21",6.6315,6.6315,6.5628,6.5971,616676.0],["1991-08-22",6.5971,6.7346,6.5971,6.7002,228445.0],["1991-08-23",6.7346,6.8376,6.6658,6.7002,440438.0],["1991-08-26",6.7002,6.7002,6.6658,6.7002,74355.0],["1991-08-27",6.8033,7.0094,6.8033,6.9407,1079262.0],["1991-08-28",6.9407,6.9751,6.9064,6.9407,866004.0],["1991-08-29",6.9064,6.9407,6.9064,6.9064,57902.0],["1991-08-30",6.9064,6.9064,6.8033,6.872,205980.0],["1991-09-03",6.9064,7.0095,6.9064,6.9751,536941.0],["1991-09-04",6.9751,7.0095,6.8033,6.872,283816.0],["1991-09-05",6.872,6.872,6.6315,6.6315,334125.0],["1991-09-06",6.6315,6.6658,6.5284,6.5971,370512.0],["1991-09-09",6.6659,6.6659,6.4941,6.5284,534727.0],["1991-09-10",6.5284,6.5628,6.391,6.5628,1663031.0],["1991-09-11",6.5971,6.8033,6.5971,6.8033,520488.0],["1991-09-12",6.872,7.1125,6.8033,7.1125,492012.0],["1991-09-13",7.1813,7.6279,7.1813,7.4561,759059.0],["1991-09-16",7.5249,7.5936,7.3531,7.3531,129727.0],["1991-09-17",7.4218,7.6279,7.3531,7.5249,290461.0],["1991-09-18",7.5249,7.731,7.5249,7.6623,348680.0],["1991-09-19",7.731,8.1433,7.731,8.109,649582.0],["1991-09-20",8.109,8.109,7.9028,7.9372,133840.0],["1991-09-23",7.9372,7.9715,7.8341,7.8341,466699.0],["1991-09-24",7.8685,7.8685,7.5936,7.7654,170227.0],["1991-09-25",7.7997,7.7997,7.6279,7.6623,207879.0],["1991-09-26",7.6967,7.6967,7.4561,7.5936,385066.0],["1991-09-27",7.6279,7.731,7.4905,7.731,444551.0],["1991-09-30",7.6967,7.8341,7.6279,7.8341,86063.0],["1991-10-01",7.7997,8.0059,7.7997,7.9372,267363.0],["1991-10-02",7.9372,8.0059,7.9028,7.9372,68344.0],["1991-10-03",7.9372,7.9715,7.9028,7.9028,78152.0],["1991-10-04",7.9028,8.0059,7.9028,7.9715,143016.0],["1991-10-07",8.0059,8.0403,7.9372,7.9715,249012.0],["1991-10-08",7.9715,7.9715,7.9372,7.9372,382219.0],["1991-10-09",7.9715,7.9715,7.9028,7.9028,276539.0],["1991-10-10",7.9372,7.9715,7.9028,7.9372,232875.0],["1991-10-11",7.9028,7.9028,7.6279,7.6623,571113.0],["1991-10-14",7.6967,7.6967,7.6279,7.6279,38602.0],["1991-10-15",7.4561,7.4561,7.2156,7.3874,1883883.0],["1991-10-16",7.4218,7.6967,7.4218,7.6967,1213102.0],["1991-10-17",7.731,7.731,7.5592,7.5936,568266.0],["1991-10-18",7.5592,7.6279,7.5592,7.6279,314191.0],["1991-10-21",7.6623,7.6623,7.5249,7.5249,153773.0],["1991-10-22",7.5249,7.5592,7.4561,7.4561,505301.0],["1991-10-23",7.4905,7.4905,7.4561,7.4561,52840.0],["1991-10-24",7.4218,7.4218,7.2843,7.3187,244898.0],["1991-10-25",7.3187,7.3187,7.2843,7.3187,272426.0],["1991-10-28",7.1813,7.25,7.1813,7.25,66762.0],["1991-10-29",7.2156,7.2156,6.9407,7.1125,283184.0],["1991-10-30",7.1469,7.2843,7.1125,7.2843,216105.0],["1991-10-31",7.25,7.4218,7.25,7.4218,125613.0],["1991-11-01",7.3531,7.4218,7.3187,7.3874,45879.0],["1991-11-04",7.2843,7.3531,7.2843,7.3187,135422.0],["1991-11-05",7.3531,7.3531,7.25,7.2843,42398.0],["1991-11-06",7.25,7.2843,7.2156,7.25,62016.0],["1991-11-07",7.2156,7.3187,7.2156,7.25,197754.0],["1991-11-08",7.3187,7.3187,7.25,7.2843,181617.0],["1991-11-11",7.25,7.2843,7.1469,7.1469,420820.0],["1991-11-12",7.1125,7.4218,7.0438,7.4218,579023.0],["1991-11-13",7.3874,7.5936,7.3874,7.5592,502453.0],["1991-11-14",7.5936,7.6967,7.5249,7.6623,868219.0],["1991-11-15",7.6967,7.6967,7.4561,7.4905,386332.0],["1991-11-18",7.2843,7.3874,7.2843,7.3874,335074.0],["1991-11-19",7.353,7.353,7.1125,7.1469,484102.0],["1991-11-20",7.1469,7.1469,7.0438,7.1469,384117.0],["1991-11-21",7.1469,7.3531,7.1469,7.2843,379371.0],["1991-11-22",7.2843,7.4218,7.2843,7.2843,293309.0],["1991-11-25",7.3531,7.3874,7.2843,7.3187,387914.0],["1991-11-26",7.2843,7.2843,7.2156,7.25,396141.0],["1991-11-27",7.25,7.2843,7.2156,7.25,328430.0],["1991-11-29",7.2156,7.25,7.2156,7.25,76887.0],["1991-12-02",7.2156,7.25,7.1469,7.25,722672.0],["1991-12-03",7.25,7.4905,7.2156,7.4905,694195.0],["1991-12-04",7.4905,7.5592,7.4218,7.4218,455309.0],["1991-12-05",7.4218,7.4905,7.3874,7.4218,75938.0],["1991-12-06",7.4218,7.4905,7.3531,7.3531,294258.0],["1991-12-09",7.4218,7.4561,7.4218,7.4561,377789.0],["1991-12-10",7.4561,7.5249,7.3531,7.3531,877395.0],["1991-12-11",7.3874,7.4561,7.3187,7.4218,431262.0],["1991-12-12",7.4218,7.4218,7.3531,7.4218,272426.0],["1991-12-13",7.4905,7.7654,7.4905,7.7654,259453.0],["1991-12-16",7.731,7.8341,7.731,7.8341,130043.0],["1991-12-17",7.8341,7.8341,7.5249,7.5936,306598.0],["1991-12-18",7.5592,7.6967,7.4905,7.6279,159469.0],["1991-12-19",7.5936,7.5936,7.4905,7.5592,183199.0],["1991-12-20",7.6279,7.6623,7.5936,7.6279,287297.0],["1991-12-23",7.6623,7.8685,7.6623,7.8685,415441.0],["1991-12-24",7.8685,8.0403,7.8685,8.0403,153773.0],["1991-12-26",8.109,8.3839,8.0746,8.3495,185414.0],["1991-12-27",8.3151,8.4182,8.3151,8.4182,217688.0],["1991-12-30",8.4182,8.6931,8.4182,8.6931,396141.0],["1991-12-31",8.7275,9.0711,8.5213,8.5213,449613.0],["1992-01-02",8.4182,8.4526,8.109,8.1433,243949.0],["1992-01-03",8.1777,8.2808,7.7997,8.0059,373676.0],["1992-01-06",8.0403,8.2464,8.0403,8.2464,384750.0],["1992-01-07",8.2121,8.2464,8.109,8.2121,107262.0],["1992-01-08",8.2464,8.2464,8.2121,8.2464,67078.0],["1992-01-09",8.2464,8.3151,8.2121,8.2808,187313.0],["1992-01-10",8.2464,8.2808,8.0746,8.1433,107895.0],["1992-01-13",8.109,8.109,7.9715,7.9715,117387.0],["1992-01-14",8.0059,8.0403,7.9715,8.0403,358488.0],["1992-01-15",8.0403,8.1777,8.0059,8.1777,250910.0],["1992-01-16",8.1777,8.1777,8.0746,8.109,130676.0],["1992-01-17",8.109,8.1433,8.0403,8.0746,488531.0],["1992-01-20",8.0746,8.0746,7.9715,8.0059,101250.0],["1992-01-21",7.9715,8.0059,7.7654,7.8341,372410.0],["1992-01-22",7.731,8.0403,7.5936,8.0403,284766.0],["1992-01-23",8.0746,8.2464,8.0746,8.1433,506566.0],["1992-01-24",8.109,8.109,7.9715,8.0746,890684.0],["1992-01-27",8.109,8.4526,8.109,8.3151,311660.0],["1992-01-28",8.7275,8.8649,8.6244,8.6587,1519699.0],["1992-01-29",8.6587,8.7618,8.3151,8.4526,858410.0],["1992-01-30",8.1777,8.5213,8.1777,8.5213,844488.0],["1992-01-31",8.5557,8.6587,8.5213,8.6244,230344.0],["1992-02-03",8.6587,8.6931,8.59,8.6931,290145.0],["1992-02-04",8.7275,9.1054,8.6931,9.0023,457840.0],["1992-02-05",9.2085,9.4834,9.1054,9.449,708117.0],["1992-02-06",9.449,9.6208,9.2772,9.3459,457207.0],["1992-02-07",9.3459,9.3459,9.0367,9.0711,115488.0],["1992-02-10",9.0023,9.0023,8.7275,8.8649,348996.0],["1992-02-11",8.8649,8.9336,8.7962,8.8993,404051.0],["1992-02-12",8.9336,9.0367,8.8649,8.9336,106629.0],["1992-02-13",9.0023,9.0367,8.8649,8.8649,213574.0],["1992-02-14",8.8993,8.8993,8.7962,8.7962,85430.0],["1992-02-18",8.7275,8.7275,8.4869,8.6244,306281.0],["1992-02-19",8.59,8.59,8.3839,8.4182,142383.0],["1992-02-20",8.3495,8.7618,8.3495,8.7618,328113.0],["1992-02-21",8.6931,9.1741,8.6931,9.1398,399938.0],["1992-02-24",9.0711,9.1054,8.968,9.0023,166113.0],["1992-02-25",9.0023,9.0367,8.6587,8.7275,156621.0],["1992-02-26",8.8649,8.9336,8.7618,8.7962,167379.0],["1992-02-27",9.2429,9.4834,9.2429,9.4834,682805.0],["1992-02-28",9.4834,9.5177,9.2772,9.3116,321152.0],["1992-03-02",9.3116,9.3116,9.1741,9.2429,332543.0],["1992-03-03",9.2772,9.3116,9.1398,9.1398,189527.0],["1992-03-04",9.1398,9.1398,9.0023,9.0367,478406.0],["1992-03-05",9.0023,9.0367,8.9336,8.9336,511313.0],["1992-03-06",8.968,8.968,8.8305,8.8649,168328.0],["1992-03-09",8.8993,8.968,8.8649,8.968,311027.0],["1992-03-10",8.968,9.2085,8.968,9.2085,375258.0],["1992-03-11",9.2085,9.3459,9.1741,9.2429,388547.0],["1992-03-12",9.2085,9.2085,8.8993,9.1741,342984.0],["1992-03-13",9.2085,9.3459,9.2085,9.3116,292043.0],["1992-03-16",9.2772,9.3459,9.2085,9.3459,214207.0],["1992-03-17",9.3803,9.5177,9.3803,9.4834,295840.0],["1992-03-18",9.5177,9.6895,9.5177,9.5521,675527.0],["1992-03-19",9.5521,9.6552,9.5177,9.5177,269578.0],["1992-03-20",9.5521,9.5521,9.2772,9.2772,214207.0],["1992-03-23",9.3116,9.3459,9.1741,9.2085,350578.0],["1992-03-24",9.2085,9.2085,9.0367,9.0367,230977.0],["1992-03-25",9.0711,9.0711,8.968,9.0367,149977.0],["1992-03-26",9.0023,9.1741,8.9336,8.968,217055.0],["1992-03-27",8.968,8.968,8.6587,8.7618,302168.0],["1992-03-30",8.7962,8.8993,8.6587,8.6931,156305.0],["1992-03-31",8.6587,8.6587,8.3495,8.59,1158680.0],["1992-04-01",8.59,9.1054,8.5557,9.0711,940359.0],["1992-04-02",9.2085,9.6208,9.1398,9.1741,1036863.0],["1992-04-03",9.1398,9.2772,9.1398,9.2429,574277.0],["1992-04-06",9.3116,9.4834,9.2429,9.2772,212625.0],["1992-04-07",9.2429,9.3116,9.1741,9.2429,431895.0],["1992-04-08",9.1054,9.1398,8.968,9.0023,97453.0],["1992-04-09",8.9336,8.9336,8.8649,8.8993,801457.0],["1992-04-10",8.8993,8.968,8.7275,8.7618,257555.0],["1992-04-13",8.7962,8.7962,8.6931,8.7275,299004.0],["1992-04-14",8.7618,8.8649,8.6931,8.7962,681855.0],["1992-04-15",8.9336,9.0023,8.8649,8.8993,695145.0],["1992-04-16",8.8649,8.8649,8.6931,8.6931,190477.0],["1992-04-20",8.6587,8.6587,7.9028,7.9715,1252652.0],["1992-04-21",7.9715,7.9715,7.7654,7.7997,554977.0],["1992-04-22",7.7997,7.8685,7.6967,7.731,593262.0],["1992-04-23",7.6967,7.6967,7.3531,7.5936,656543.0],["1992-04-24",7.5936,7.9372,7.5936,7.9372,573645.0],["1992-04-27",7.9372,8.3151,7.8685,8.109,404684.0],["1992-04-28",8.0403,8.0403,7.9372,7.9715,869484.0],["1992-04-29",8.0059,8.4182,8.0059,8.3839,420504.0],["1992-04-30",8.4182,8.4869,8.2121,8.2121,214207.0],["1992-05-01",8.2464,8.2464,7.9715,8.0746,425566.0],["1992-05-04",8.0403,8.1433,8.0403,8.1433,207563.0],["1992-05-05",8.2121,8.2121,8.0746,8.1777,221484.0],["1992-05-06",8.1777,8.3151,8.1777,8.2808,281602.0],["1992-05-07",8.2121,8.3151,8.2121,8.2808,149344.0],["1992-05-08",8.2808,8.2808,8.1777,8.1777,492012.0],["1992-05-11",8.109,8.109,7.9715,8.0403,694195.0],["1992-05-12",8.109,8.109,7.9372,7.9715,372410.0],["1992-05-13",7.9372,7.9715,7.7997,7.7997,653063.0],["1992-05-14",7.7654,7.8341,7.6623,7.7654,421137.0],["1992-05-15",7.7654,7.8685,7.7654,7.8685,2807156.0],["1992-05-18",7.8685,8.0059,7.8685,7.9715,520805.0],["1992-05-19",7.9715,8.0059,7.9028,8.0059,504668.0],["1992-05-20",8.0059,8.2121,8.0059,8.109,497707.0],["1992-05-21",8.0403,8.0746,7.9715,8.0403,282551.0],["1992-05-22",8.0746,8.1777,8.0746,8.109,329695.0],["1992-05-26",8.0746,8.109,8.0403,8.0403,205980.0],["1992-05-27",8.0403,8.3495,8.0059,8.1777,607500.0],["1992-05-28",8.2464,8.3495,8.2464,8.3495,321469.0],["1992-05-29",8.4869,8.59,8.4182,8.4869,384434.0],["1992-06-01",8.5213,8.7962,8.4526,8.7962,326215.0],["1992-06-02",8.7962,9.1054,8.7618,8.7618,526184.0],["1992-06-03",8.7962,8.968,8.7618,8.8649,991934.0],["1992-06-04",8.8993,9.0711,8.8993,8.968,398988.0],["1992-06-05",8.8993,8.9336,8.7962,8.8993,342035.0],["1992-06-08",8.8305,8.8649,8.59,8.6244,457840.0],["1992-06-09",8.6244,8.6587,8.4526,8.4869,273375.0],["1992-06-10",8.4869,8.4869,8.3839,8.3839,235406.0],["1992-06-11",8.3839,8.3839,8.0403,8.0746,632496.0],["1992-06-12",8.109,8.109,8.0059,8.0403,166430.0],["1992-06-15",8.0403,8.0746,7.9028,7.9028,205664.0],["1992-06-16",7.9372,8.0403,7.9372,8.0059,478723.0],["1992-06-17",8.0059,8.0059,7.7654,7.8341,225598.0],["1992-06-18",7.8341,7.8341,7.7654,7.7997,244266.0],["1992-06-19",7.7997,7.8685,7.7997,7.8685,366398.0],["1992-06-22",7.9028,7.9028,7.5936,7.6279,318305.0],["1992-06-23",7.6279,7.731,7.5249,7.5936,360070.0],["1992-06-24",7.6623,7.6623,7.5249,7.5249,303434.0],["1992-06-25",7.5592,7.5592,7.3874,7.4218,269578.0],["1992-06-26",7.4218,7.6623,7.4218,7.6623,488531.0],["1992-06-29",7.6623,8.0746,7.6623,8.0059,677742.0],["1992-06-30",8.0746,8.2464,8.0746,8.2121,280969.0],["1992-07-01",8.4526,8.4526,8.2808,8.4182,616359.0],["1992-07-02",8.4869,8.5213,8.1433,8.3151,300902.0],["1992-07-06",8.3495,8.401,8.0918,8.1433,105258.0],["1992-07-07",8.1949,8.1949,8.0918,8.1433,121289.0],["1992-07-08",8.0403,8.0403,7.8856,7.9372,188156.0],["1992-07-09",7.8856,8.0918,7.8856,8.0403,145125.0],["1992-07-10",7.9887,8.1433,7.9372,8.0918,126773.0],["1992-07-13",8.0403,8.2464,7.9887,8.2464,384328.0],["1992-07-14",8.2464,8.2464,8.0918,8.1949,249961.0],["1992-07-15",8.1949,8.298,8.1949,8.2464,207563.0],["1992-07-16",8.1433,8.1949,8.0918,8.0918,191320.0],["1992-07-17",8.0918,8.0918,7.9372,7.9372,293836.0],["1992-07-20",7.8341,7.8856,7.6795,7.8341,341930.0],["1992-07-21",7.9372,7.9372,7.6795,7.6795,150609.0],["1992-07-22",7.5764,7.8341,7.5764,7.6279,711281.0],["1992-07-23",7.6279,7.6279,7.4218,7.5764,225914.0],["1992-07-24",7.5249,7.6279,7.4218,7.6279,427570.0],["1992-07-27",7.6279,7.6795,7.5764,7.5764,457313.0],["1992-07-28",7.6279,7.6279,7.2156,7.3187,1513688.0],["1992-07-29",7.4218,7.6279,7.4218,7.6279,536414.0],["1992-07-30",7.731,8.0403,7.6795,8.0403,430313.0],["1992-07-31",8.1433,8.1433,8.0403,8.0918,249961.0],["1992-08-03",8.0403,8.0403,7.7826,7.8341,178031.0],["1992-08-04",7.8341,7.8856,7.6795,7.731,213469.0],["1992-08-05",7.731,8.0403,7.731,8.0403,243211.0],["1992-08-06",7.9887,8.0403,7.8341,7.9372,112641.0],["1992-08-07",7.8856,7.8856,7.7826,7.7826,203555.0],["1992-08-10",7.6279,7.6795,7.5764,7.5764,145969.0],["1992-08-11",7.5764,7.5764,7.5249,7.5249,283500.0],["1992-08-12",7.5249,7.5764,7.4218,7.5249,359859.0],["1992-08-13",7.5249,7.6795,7.4733,7.5249,432422.0],["1992-08-14",7.4733,7.5249,7.4218,7.4733,173813.0],["1992-08-17",7.4218,7.4733,7.4218,7.4218,352266.0],["1992-08-18",7.4733,7.4733,7.1641,7.2156,589992.0],["1992-08-19",7.2156,7.2672,7.1125,7.2672,751359.0],["1992-08-20",7.2156,7.6279,7.2156,7.5764,266625.0],["1992-08-21",7.6279,7.7826,7.6279,7.6279,829195.0],["1992-08-24",7.4733,7.5764,7.2672,7.3702,182250.0],["1992-08-25",7.3702,7.5249,7.2156,7.3702,317672.0],["1992-08-26",7.4218,7.5249,7.3187,7.5249,157148.0],["1992-08-27",7.5249,7.6795,7.5249,7.6279,595898.0],["1992-08-28",7.6279,7.6279,7.5249,7.5249,77414.0],["1992-08-31",7.5764,8.1949,7.5249,8.1949,947109.0],["1992-09-01",8.1949,8.1949,8.0918,8.0918,296367.0],["1992-09-02",8.1949,8.2464,7.9887,8.2464,853664.0],["1992-09-03",8.3495,8.401,8.0918,8.1433,489375.0],["1992-09-04",8.1433,8.1949,8.0403,8.0918,112008.0],["1992-09-08",8.0918,8.0918,7.9372,7.9887,87117.0],["1992-09-09",7.9887,8.1949,7.9372,8.1949,319148.0],["1992-09-10",8.1949,8.3495,8.1949,8.3495,629016.0],["1992-09-11",8.3495,8.401,8.298,8.3495,106734.0],["1992-09-14",8.4526,9.0711,8.4526,9.0195,622266.0],["1992-09-15",8.968,8.968,8.4526,8.6587,265992.0],["1992-09-16",8.6072,8.8134,8.5041,8.6587,268102.0],["1992-09-17",8.5557,8.9164,8.5557,8.5557,463852.0],["1992-09-18",8.6072,8.6587,8.5041,8.6072,352688.0],["1992-09-21",8.6587,8.6587,8.6072,8.6587,114539.0],["1992-09-22",8.6072,8.7618,8.6072,8.7103,263250.0],["1992-09-23",8.7103,9.0195,8.7103,8.968,499711.0],["1992-09-24",8.9164,9.0711,8.9164,9.0195,507094.0],["1992-09-25",8.968,9.0195,8.6072,8.6587,414492.0],["1992-09-28",8.5041,8.6072,8.4526,8.6072,308602.0],["1992-09-29",8.6587,8.7103,8.6587,8.7103,135211.0],["1992-09-30",8.7103,8.7103,8.5557,8.5557,93023.0],["1992-10-01",8.6587,8.7618,8.4526,8.7618,247852.0],["1992-10-02",8.6587,8.7103,8.6072,8.6587,337711.0],["1992-10-05",8.4526,8.4526,7.8341,8.2464,406477.0],["1992-10-06",8.401,8.6072,8.3495,8.401,246164.0],["1992-10-07",8.401,8.6072,8.401,8.4526,90492.0],["1992-10-08",8.5557,8.5557,8.401,8.4526,82266.0],["1992-10-09",8.401,8.4526,8.2464,8.2464,133313.0],["1992-10-12",8.2464,8.3495,8.1433,8.2464,172125.0],["1992-10-13",8.2464,8.5557,8.2464,8.5041,454992.0],["1992-10-14",8.4526,8.5557,8.3495,8.401,97875.0],["1992-10-15",8.298,8.7103,8.298,8.6072,379688.0],["1992-10-16",8.6587,8.7103,8.298,8.6072,378422.0],["1992-10-19",8.5557,9.0195,8.5557,9.0195,545484.0],["1992-10-20",9.0711,9.0711,8.968,8.968,293414.0],["1992-10-21",8.8649,9.0195,8.7618,9.0195,468914.0],["1992-10-22",9.4318,9.4318,9.0195,9.1741,324211.0],["1992-10-23",9.1741,9.1741,8.8649,9.0195,275273.0],["1992-10-26",9.0711,9.2257,8.9164,9.1741,353531.0],["1992-10-27",9.2257,9.3288,9.2257,9.3288,312188.0],["1992-10-28",9.3288,9.4318,9.2772,9.4318,505195.0],["1992-10-29",9.4318,9.638,9.3803,9.638,486000.0],["1992-10-30",9.6895,9.8957,9.6895,9.8957,659391.0],["1992-11-02",9.8442,9.8957,9.7926,9.8957,415758.0],["1992-11-03",9.8957,10.1534,9.8442,9.9988,309867.0],["1992-11-04",9.8957,9.9988,9.8957,9.9988,511945.0],["1992-11-05",9.9988,10.1019,9.8442,10.1019,702211.0],["1992-11-06",10.1019,10.308,10.1019,10.308,779836.0],["1992-11-09",10.3596,10.9265,10.2049,10.9265,1261828.0],["1992-11-10",10.9265,11.2357,10.9265,11.0811,2906297.0],["1992-11-11",11.0296,11.3388,10.978,11.1842,1468125.0],["1992-11-12",11.1842,11.1842,10.6688,10.7203,464906.0],["1992-11-13",10.7719,10.978,10.7719,10.978,173180.0],["1992-11-16",10.978,10.978,10.6173,10.7203,323367.0],["1992-11-17",10.7203,10.7203,10.4626,10.4626,140695.0],["1992-11-18",10.5142,10.6173,10.5142,10.5657,158203.0],["1992-11-19",10.6688,11.0296,10.6688,10.9265,255445.0],["1992-11-20",10.9265,11.0296,10.875,11.0296,441281.0],["1992-11-23",11.0811,11.0811,10.7203,10.7203,170859.0],["1992-11-24",10.7203,10.978,10.7203,10.978,123188.0],["1992-11-25",11.0296,11.1842,11.0296,11.1327,354797.0],["1992-11-27",11.1327,11.2873,11.1327,11.2357,52313.0],["1992-11-30",11.2357,11.2357,10.8234,11.0296,318516.0],["1992-12-01",10.978,11.1327,10.978,11.1327,82688.0],["1992-12-02",11.2357,11.4419,10.875,11.0811,182250.0],["1992-12-03",11.0296,11.1842,10.9265,11.0296,394242.0],["1992-12-04",11.1842,11.4934,11.1327,11.2873,240469.0],["1992-12-07",11.2873,11.545,11.0811,11.545,318516.0],["1992-12-08",11.545,11.5965,11.3904,11.3904,96820.0],["1992-12-09",11.3904,11.3904,11.1327,11.1327,71508.0],["1992-12-10",11.2357,11.3388,11.0296,11.3388,197227.0],["1992-12-11",11.3904,11.6481,11.3904,11.4934,115172.0],["1992-12-14",11.3388,11.7511,11.3388,11.3388,706219.0],["1992-12-15",11.3388,11.5965,11.3388,11.545,338133.0],["1992-12-16",11.4934,11.4934,11.1842,11.1842,128883.0],["1992-12-17",11.1327,11.5965,11.0296,11.5965,610242.0],["1992-12-18",11.7511,11.7511,11.545,11.7511,369773.0],["1992-12-21",11.6996,11.7511,11.2357,11.2873,473977.0],["1992-12-22",11.545,11.545,11.0811,11.0811,205875.0],["1992-12-23",11.0811,11.0811,10.6688,10.7203,302695.0],["1992-12-24",10.6173,10.7719,10.5657,10.6173,208406.0],["1992-12-28",10.7203,11.4419,10.7203,11.4419,471023.0],["1992-12-29",11.3388,11.3904,11.1842,11.1842,133945.0],["1992-12-30",11.1842,11.3904,11.1842,11.3388,196172.0],["1992-12-31",11.2873,11.9573,11.2357,11.9573,264516.0],["1993-01-04",11.6996,11.6996,11.0811,11.1327,244688.0],["1993-01-05",10.9265,11.8027,10.9265,11.6996,300375.0],["1993-01-06",11.6481,11.6481,11.3904,11.4419,429680.0],["1993-01-07",11.4934,11.6481,11.2873,11.3388,511945.0],["1993-01-08",11.1327,11.1327,10.7719,10.978,629438.0],["1993-01-11",11.0811,11.2873,10.8234,10.8234,266836.0],["1993-01-12",10.9265,11.1327,10.9265,10.978,151031.0],["1993-01-13",10.9265,11.4419,10.9265,11.2357,248484.0],["1993-01-14",11.2357,11.545,11.2357,11.3904,279492.0],["1993-01-15",11.4419,11.545,11.2357,11.2873,295102.0],["1993-01-18",11.2357,11.2357,11.1327,11.1842,107578.0],["1993-01-19",11.1327,11.1327,10.8234,11.1327,310711.0],["1993-01-20",11.1842,11.1842,10.978,11.0811,169594.0],["1993-01-21",10.978,11.3388,10.978,11.2357,920531.0],["1993-01-22",11.3388,11.5965,11.2357,11.2357,530508.0],["1993-01-25",11.2873,11.6996,11.2873,11.6996,388969.0],["1993-01-26",11.6996,11.9058,11.3388,11.3388,508992.0],["1993-01-27",11.4419,11.4419,11.1327,11.1842,162000.0],["1993-01-28",11.2357,11.2357,11.0811,11.2357,553922.0],["1993-01-29",11.2873,11.3904,11.2357,11.2357,46195.0],["1993-02-01",11.2357,11.4934,11.2357,11.3904,301852.0],["1993-02-02",11.3388,11.545,11.2873,11.3388,415758.0],["1993-02-03",11.4419,11.9573,11.4419,11.9573,536625.0],["1993-02-04",11.8542,12.0604,11.8542,11.9573,229289.0],["1993-02-05",11.8542,11.9058,11.545,11.6481,486211.0],["1993-02-08",11.6481,11.9058,11.5965,11.5965,199336.0],["1993-02-09",11.545,11.6996,11.3904,11.6481,323578.0],["1993-02-10",11.6996,11.6996,11.4934,11.5965,117070.0],["1993-02-11",11.5965,11.6996,11.545,11.545,178242.0],["1993-02-12",11.5965,11.5965,11.4419,11.4934,221484.0],["1993-02-16",11.3904,11.4419,10.8234,10.875,280969.0],["1993-02-17",10.9265,10.9265,10.308,10.308,1240102.0],["1993-02-18",10.5657,10.9265,10.2565,10.9265,732164.0],["1993-02-19",10.8234,10.8234,10.4111,10.5657,674367.0],["1993-02-22",10.5142,10.7203,10.5142,10.6688,431367.0],["1993-02-23",10.6688,10.9265,10.5657,10.875,144070.0],["1993-02-24",10.7719,11.0811,10.7203,11.0811,191320.0],["1993-02-25",11.0811,11.2873,10.978,11.2357,333703.0],["1993-02-26",11.1842,11.3388,11.0811,11.2357,92602.0],["1993-03-01",11.2873,11.3388,11.0811,11.1327,284555.0],["1993-03-02",11.0811,11.3904,10.978,11.3388,64336.0],["1993-03-03",11.4934,11.9573,11.4419,11.9573,241523.0],["1993-03-04",11.9573,11.9573,11.545,11.8027,193430.0],["1993-03-05",11.8027,12.0604,11.6996,11.9573,160523.0],["1993-03-08",11.8027,12.0088,11.8027,11.8027,450773.0],["1993-03-09",11.8542,11.8542,11.545,11.7511,323789.0],["1993-03-10",11.7511,11.7511,11.3904,11.5965,385594.0],["1993-03-11",11.5965,11.5965,11.3388,11.4419,52102.0],["1993-03-12",11.2873,11.3904,10.978,11.3904,183938.0],["1993-03-15",11.3904,11.5965,11.3388,11.5965,136477.0],["1993-03-16",11.5965,11.6996,11.545,11.545,280969.0],["1993-03-17",11.7511,11.7511,11.3388,11.3388,128461.0],["1993-03-18",11.4419,11.5965,11.3904,11.5965,138586.0],["1993-03-19",11.6996,11.6996,11.4419,11.4934,188156.0],["1993-03-22",11.3904,11.4934,11.0296,11.0811,210305.0],["1993-03-23",11.1327,11.2357,11.0296,11.0811,367875.0],["1993-03-24",11.1327,11.1327,10.9265,11.0296,192164.0],["1993-03-25",11.1327,11.2873,10.9265,11.0811,556031.0],["1993-03-26",11.1842,11.4934,11.1842,11.3904,97875.0],["1993-03-29",11.4419,12.2665,11.3904,12.0088,327797.0],["1993-03-30",12.1119,12.1635,11.8542,11.8542,229078.0],["1993-03-31",11.9573,12.3696,11.9058,12.2665,479461.0],["1993-04-01",12.3696,12.4727,12.3181,12.3696,208406.0],["1993-04-02",12.2665,12.3181,11.8542,11.9058,254180.0],["1993-04-05",12.0088,12.3181,11.6481,11.8542,389180.0],["1993-04-06",11.9573,12.1635,11.9573,12.0088,544008.0],["1993-04-07",12.0088,12.1119,12.0088,12.0604,351844.0],["1993-04-08",12.0604,12.0604,11.545,11.6996,563625.0],["1993-04-12",11.7511,12.0604,11.7511,11.9058,419133.0],["1993-04-13",12.0604,12.1635,12.0088,12.1119,337922.0],["1993-04-14",12.0604,12.1119,11.9058,12.0088,77625.0],["1993-04-15",12.0088,12.0604,11.6481,11.7511,187102.0],["1993-04-16",11.7511,11.8542,11.5965,11.7511,223805.0],["1993-04-19",11.9573,12.1119,11.9573,12.1119,436641.0],["1993-04-20",12.0604,12.3181,11.8027,12.0604,269789.0],["1993-04-21",12.0604,12.2665,11.8027,12.215,278438.0],["1993-04-22",12.1635,12.3181,12.1635,12.3181,400359.0],["1993-04-23",12.3696,12.3696,12.1119,12.1635,317672.0],["1993-04-26",12.1635,12.5758,12.1635,12.2665,822445.0],["1993-04-27",12.215,12.3181,12.1635,12.3181,311766.0],["1993-04-28",12.215,12.5242,12.1635,12.4727,330750.0],["1993-04-29",12.4727,12.5758,12.3696,12.4727,524391.0],["1993-04-30",12.5758,12.9366,12.5758,12.7304,243000.0],["1993-05-03",12.7562,13.0654,12.5242,12.9881,198563.0],["1993-05-04",12.9881,13.7612,12.9881,13.6066,800578.0],["1993-05-05",13.6066,13.9158,13.5293,13.5293,576422.0],["1993-05-06",13.6839,13.6839,13.1427,13.1427,473344.0],["1993-05-07",13.22,13.5293,13.22,13.3746,290250.0],["1993-05-10",13.2973,13.6066,13.2973,13.452,262547.0],["1993-05-11",13.5293,13.6839,13.452,13.6839,209109.0],["1993-05-12",13.2973,13.5293,13.1427,13.5293,220781.0],["1993-05-13",13.9158,13.9931,13.7612,13.9158,383906.0],["1993-05-14",13.9158,14.6116,13.7612,14.3797,505688.0],["1993-05-17",14.3797,14.3797,13.8385,13.9931,267891.0],["1993-05-18",13.8385,14.6116,13.8385,14.3797,308953.0],["1993-05-19",14.457,14.8435,14.2251,14.6116,481781.0],["1993-05-20",14.6889,15.2301,14.5343,14.7662,497953.0],["1993-05-21",14.7662,14.7662,14.457,14.6889,205594.0],["1993-05-24",14.5343,14.6889,14.1477,14.2251,324984.0],["1993-05-25",14.6116,14.9209,14.2251,14.9209,389953.0],["1993-05-26",14.7662,15.462,14.6116,15.3847,750797.0],["1993-05-27",15.7713,16.2351,15.3847,16.2351,1464891.0],["1993-05-28",16.0805,16.0805,15.3074,15.7713,735188.0],["1993-06-01",15.6166,16.2351,15.3847,16.1578,586828.0],["1993-06-02",16.2351,16.2351,15.694,15.8486,478266.0],["1993-06-03",15.9259,16.5444,15.8486,16.3124,954563.0],["1993-06-04",16.3124,17.2402,16.2351,17.0082,1793813.0],["1993-06-07",17.2402,17.3948,16.0805,16.2351,702984.0],["1993-06-08",16.2351,16.2351,15.6166,15.7713,440859.0],["1993-06-09",15.6166,15.9259,15.0755,15.7713,439734.0],["1993-06-10",15.9259,16.3124,15.9259,16.0805,964969.0],["1993-06-11",16.0805,16.5444,15.7713,16.3897,698766.0],["1993-06-14",16.3897,16.699,16.3124,16.5444,525516.0],["1993-06-15",16.6217,16.7763,16.3124,16.6217,715219.0],["1993-06-16",16.5444,17.2402,16.5444,17.2402,754453.0],["1993-06-17",17.3175,17.3948,16.9309,17.1628,255656.0],["1993-06-18",17.1628,17.1628,16.3897,16.699,221484.0],["1993-06-21",16.699,16.699,16.1578,16.6217,280266.0],["1993-06-22",15.7713,16.699,15.694,16.4671,760078.0],["1993-06-23",16.4671,16.6217,16.0805,16.2351,194063.0],["1993-06-24",16.2351,16.4671,16.0032,16.3124,479531.0],["1993-06-25",16.3897,17.0855,16.3897,17.0855,894094.0],["1993-06-28",17.0855,17.3175,17.0082,17.2402,533953.0],["1993-06-29",17.2402,17.3175,17.0855,17.1628,359578.0],["1993-06-30",17.1628,17.1628,16.8536,17.1628,480234.0],["1993-07-01",17.0082,17.2402,16.9309,17.1628,326250.0],["1993-07-02",17.1628,17.1628,16.699,17.0082,296719.0],["1993-07-06",16.8536,17.0855,16.2351,16.3124,375469.0],["1993-07-07",16.2351,16.3897,15.8486,16.0805,483750.0],["1993-07-08",16.1578,16.2351,15.9259,16.0805,224297.0],["1993-07-09",16.0032,16.3897,15.9259,16.3897,317531.0],["1993-07-12",16.6217,16.699,16.3124,16.4671,279141.0],["1993-07-13",16.5444,16.699,16.2351,16.699,309656.0],["1993-07-14",17.3175,17.704,17.2402,17.4721,1133719.0],["1993-07-15",17.704,18.3225,17.704,18.0133,909281.0],["1993-07-16",18.0133,18.1679,17.7813,17.8586,1221047.0],["1993-07-19",17.704,17.9359,17.0082,17.0855,378281.0],["1993-07-20",17.0855,17.2402,17.0082,17.0855,629156.0],["1993-07-21",17.0855,17.1628,16.0805,16.4671,375469.0],["1993-07-22",16.5444,16.7763,16.3897,16.3897,578953.0],["1993-07-23",16.5444,17.3948,16.5444,17.0855,242156.0],["1993-07-26",17.3948,17.8586,17.3948,17.6267,302203.0],["1993-07-27",17.5494,17.6267,17.3175,17.6267,250734.0],["1993-07-28",17.8586,18.6317,17.6267,18.4771,776953.0],["1993-07-29",18.4771,19.6368,18.2452,19.2502,928547.0],["1993-07-30",19.1729,19.2502,18.3998,18.8637,373500.0],["1993-08-02",18.8637,18.8637,18.4771,18.8637,338063.0],["1993-08-03",18.6317,19.0183,18.5544,18.7864,391781.0],["1993-08-04",19.0183,19.4048,18.3998,18.5544,1125141.0],["1993-08-05",18.709,18.7864,18.3998,18.5544,649125.0],["1993-08-06",18.8637,19.0956,18.709,19.0956,783563.0],["1993-08-09",19.1729,19.1729,18.7864,18.941,531844.0],["1993-08-10",18.941,19.0956,18.709,19.0183,384609.0],["1993-08-11",19.0183,20.1006,18.941,20.0233,843188.0],["1993-08-12",19.7141,19.8687,19.1729,19.4048,1014328.0],["1993-08-13",19.4048,19.5595,19.0183,19.0956,482906.0],["1993-08-16",19.2502,19.4821,18.941,19.1729,408234.0],["1993-08-17",19.1729,19.1729,18.709,18.7864,540422.0],["1993-08-18",18.7864,19.3275,18.709,19.3275,508922.0],["1993-08-19",19.3275,19.3275,18.5544,18.709,415969.0],["1993-08-20",18.7864,18.941,18.5544,18.6317,369281.0],["1993-08-23",18.6317,18.7864,18.4771,18.5544,243000.0],["1993-08-24",18.4771,19.0183,18.3225,19.0183,196313.0],["1993-08-25",18.8637,19.0183,18.3998,18.7864,280547.0],["1993-08-26",18.7864,18.8637,18.5544,18.709,238219.0],["1993-08-27",18.5544,18.941,18.5544,18.709,292219.0],["1993-08-30",18.709,20.1006,18.709,20.1006,1066078.0],["1993-08-31",19.946,20.7191,19.946,20.5645,1329469.0],["1993-09-01",20.4872,21.3376,20.1779,21.2603,922922.0],["1993-09-02",21.2603,22.1107,21.183,21.7241,834891.0],["1993-09-03",21.6468,21.7241,21.3376,21.7241,651375.0],["1993-09-07",21.4149,21.7241,21.4149,21.4149,768797.0],["1993-09-08",20.951,21.3376,20.2552,20.5645,1290938.0],["1993-09-09",20.5645,20.5645,20.2552,20.4872,1007297.0],["1993-09-10",20.3326,21.0284,20.1779,20.3326,518484.0],["1993-09-13",20.1006,20.2552,19.7914,20.1779,523828.0],["1993-09-14",20.2552,20.4099,20.0233,20.4099,306422.0],["1993-09-15",20.4099,21.183,20.3326,21.0284,411047.0],["1993-09-16",21.2603,22.0334,21.183,21.8015,513422.0],["1993-09-17",21.6468,21.8015,21.5695,21.6468,271688.0],["1993-09-20",21.5695,21.8015,21.5695,21.6468,250594.0],["1993-09-21",21.6468,21.8014,21.3376,21.4922,315000.0],["1993-09-22",22.188,22.2653,21.7241,22.2653,743063.0],["1993-09-23",22.2653,22.5746,22.1107,22.2653,315000.0],["1993-09-24",22.3426,22.3426,21.8015,21.9561,328781.0],["1993-09-27",21.9561,21.9561,21.6468,21.8788,662344.0],["1993-09-28",21.9561,21.9561,21.1057,21.4922,162422.0],["1993-09-29",21.4922,21.6468,21.4149,21.6468,368719.0],["1993-09-30",21.6468,22.188,21.4922,22.1107,430594.0],["1993-10-01",22.0334,22.2653,21.9561,22.0334,526219.0],["1993-10-04",21.9561,22.2653,21.8788,21.8788,212766.0],["1993-10-05",22.0334,22.1107,21.4922,21.6468,131484.0],["1993-10-06",21.8015,22.0334,21.4922,21.8788,198281.0],["1993-10-07",21.7241,21.8788,21.4149,21.5695,161438.0],["1993-10-08",21.7241,21.7241,20.6418,21.0284,359719.0],["1993-10-11",21.1057,21.2603,20.6418,21.0284,366891.0],["1993-10-12",22.5746,24.43,22.2653,23.5796,1356328.0],["1993-10-13",23.8115,24.5846,23.6569,24.1981,1445344.0],["1993-10-14",24.5073,24.5073,23.9661,23.9661,665719.0],["1993-10-15",24.0434,24.1208,23.1157,23.425,429469.0],["1993-10-18",23.2703,23.425,22.4972,22.6519,516094.0],["1993-10-19",22.6519,22.7292,21.3376,21.3376,561938.0],["1993-10-20",21.5695,22.1107,21.5695,22.1107,416531.0],["1993-10-21",22.1107,22.2653,21.5695,21.6468,456891.0],["1993-10-22",21.8015,22.4972,21.6468,21.8015,360000.0],["1993-10-25",21.5695,22.188,21.5695,22.188,329906.0],["1993-10-26",22.188,22.7292,21.9561,22.188,373781.0],["1993-10-27",22.188,22.8838,22.188,22.8838,365766.0],["1993-10-28",22.8838,23.193,22.2653,22.9611,543094.0],["1993-10-29",22.9611,23.8115,22.7292,23.6569,614953.0],["1993-11-01",23.7342,23.7342,22.8838,23.193,639563.0],["1993-11-02",23.193,23.7342,23.0384,23.6569,560109.0],["1993-11-03",23.6569,23.6569,22.5746,22.7292,315703.0],["1993-11-04",22.6519,22.7292,21.0284,21.0284,662344.0],["1993-11-05",21.0284,22.1107,21.0284,21.8788,480094.0],["1993-11-08",21.8788,22.188,21.4149,22.188,496406.0],["1993-11-09",22.188,22.6519,22.0334,22.0334,381656.0],["1993-11-10",21.8015,22.8838,21.6468,22.8838,516516.0],["1993-11-11",22.8838,23.5023,22.6519,22.7292,427781.0],["1993-11-12",22.7292,22.8065,22.0334,22.3426,141469.0],["1993-11-15",22.4972,22.4972,21.8015,21.9561,160875.0],["1993-11-16",22.0334,22.0334,20.7191,21.0284,952875.0],["1993-11-17",21.0283,21.0283,19.6368,20.7191,1254094.0],["1993-11-18",21.183,21.4922,20.951,21.183,414422.0],["1993-11-19",21.183,21.183,20.4099,20.7964,369703.0],["1993-11-22",20.1006,20.1779,18.941,19.3275,1149328.0],["1993-11-23",19.946,20.4099,19.6368,20.4099,565875.0],["1993-11-24",20.3326,20.6418,20.3326,20.4099,314156.0],["1993-11-26",20.4872,20.5645,20.2553,20.3326,55969.0],["1993-11-29",20.2552,20.3326,19.8687,19.946,207422.0],["1993-11-30",19.7914,20.951,19.6368,20.6418,503438.0],["1993-12-01",21.0284,22.188,21.0284,21.8015,705656.0],["1993-12-02",21.8015,22.2653,20.7964,21.0284,556734.0],["1993-12-03",21.0284,21.7241,20.951,21.6468,376172.0],["1993-12-06",21.7241,21.9561,21.4922,21.6468,502031.0],["1993-12-07",21.6468,21.8788,20.4872,20.8737,450281.0],["1993-12-08",20.7964,20.951,19.8687,20.0233,721266.0],["1993-12-09",20.1006,20.7191,20.1006,20.4099,658688.0],["1993-12-10",20.4872,20.4872,20.0233,20.1006,294750.0],["1993-12-13",19.946,19.946,18.941,19.4048,513141.0],["1993-12-14",19.4048,19.8687,18.7864,18.8637,627891.0],["1993-12-15",18.8637,19.946,18.8637,19.946,406266.0],["1993-12-16",20.1006,20.5645,20.1006,20.4099,417656.0],["1993-12-17",20.4099,21.0284,20.2552,20.4099,636047.0],["1993-12-20",20.3326,20.4099,19.7141,20.1006,414422.0],["1993-12-21",20.1006,20.1006,19.4048,19.7141,271547.0],["1993-12-22",19.6368,20.4099,19.6368,20.4099,710859.0],["1993-12-23",20.6418,21.4149,20.6418,21.3376,630984.0],["1993-12-27",21.4922,21.5695,21.183,21.5695,287578.0],["1993-12-28",21.6468,22.2653,21.6468,22.188,623109.0],["1993-12-29",22.2653,23.0384,22.188,23.0384,761344.0],["1993-12-30",22.8838,22.8838,22.0334,22.0334,702281.0],["1993-12-31",22.2653,22.4199,21.8788,22.2653,164672.0],["1994-01-03",21.9561,21.9561,21.4149,21.6468,414000.0],["1994-01-04",21.6468,21.7241,21.183,21.5695,514125.0],["1994-01-05",21.8015,22.188,21.7241,21.9561,348047.0],["1994-01-06",21.9561,21.9561,21.3376,21.3376,328781.0],["1994-01-07",21.183,21.183,20.1006,20.5645,624516.0],["1994-01-10",20.5645,20.5645,20.1006,20.3326,598641.0],["1994-01-11",20.4099,20.4872,20.1779,20.2552,630844.0],["1994-01-12",20.1006,20.1006,19.6368,19.7914,414141.0],["1994-01-13",19.7914,20.6418,19.5595,20.1006,445922.0],["1994-01-14",20.4099,21.1057,20.4099,20.7191,461250.0],["1994-01-17",20.7191,21.183,20.7191,21.0284,463922.0],["1994-01-18",21.0284,21.4149,20.6418,20.6418,255375.0],["1994-01-19",20.7964,20.7964,19.7141,19.7914,181828.0],["1994-01-20",19.8687,19.8687,18.8637,19.1729,1070016.0],["1994-01-21",19.946,20.1779,19.7141,19.7141,777375.0],["1994-01-24",19.5595,20.4099,19.4048,19.5595,617906.0],["1994-01-25",19.7141,20.2552,19.5595,20.0233,723656.0],["1994-01-26",20.1006,20.4099,20.1006,20.1779,216844.0],["1994-01-27",20.3326,20.7964,20.3326,20.7191,270844.0],["1994-01-28",20.7191,20.951,20.2552,20.5645,230625.0],["1994-01-31",20.7191,20.7191,19.7914,19.7914,196172.0],["1994-02-01",19.946,20.4872,19.946,19.946,760359.0],["1994-02-02",19.8687,20.4099,19.8687,20.3326,557016.0],["1994-02-03",20.3326,20.3326,19.8687,20.1779,335672.0],["1994-02-04",20.1006,20.2552,19.1729,19.1729,530578.0],["1994-02-07",19.0183,19.4048,18.3998,18.8637,2007000.0],["1994-02-08",18.7864,18.8637,17.4721,18.1679,1375313.0],["1994-02-09",18.4771,19.946,18.4771,19.7141,1651641.0],["1994-02-10",19.7914,20.4872,19.7914,20.3326,561094.0],["1994-02-11",20.3326,20.4099,20.1779,20.2552,439875.0],["1994-02-14",20.3326,20.7964,20.2553,20.3326,746156.0],["1994-02-15",20.3326,20.4099,19.8687,20.1006,231188.0],["1994-02-16",20.4099,20.4099,19.4048,19.7914,268172.0],["1994-02-17",19.7914,19.946,18.709,19.0956,333141.0],["1994-02-18",19.0956,19.1729,18.4771,18.6317,486703.0],["1994-02-22",18.7864,19.1729,18.709,18.8637,337500.0],["1994-02-23",18.7864,19.3275,18.7864,19.1729,422859.0],["1994-02-24",19.0956,19.1729,18.2452,18.3998,1091391.0],["1994-02-25",18.4771,18.5544,17.6267,17.9359,1176188.0],["1994-02-28",18.3225,18.6317,18.2452,18.5544,1072688.0],["1994-03-01",18.7864,18.7864,18.1679,18.4771,403453.0],["1994-03-02",18.3998,18.3998,17.9359,18.3225,365063.0],["1994-03-03",18.2452,18.4771,18.0906,18.1679,338625.0],["1994-03-04",18.3225,18.941,17.8586,18.941,722109.0],["1994-03-07",19.2502,20.1006,19.2502,19.5595,797906.0],["1994-03-08",19.6368,19.7914,18.709,18.709,372797.0],["1994-03-09",18.8637,19.0956,18.2452,18.5544,317953.0],["1994-03-10",18.7864,18.8637,18.4771,18.4771,330047.0],["1994-03-11",18.4771,18.5544,18.1679,18.1679,417375.0],["1994-03-14",18.3998,18.5544,18.1679,18.2452,155109.0],["1994-03-15",18.3998,18.3998,17.9359,18.0133,327516.0],["1994-03-16",18.3225,18.4771,18.0133,18.1679,403453.0],["1994-03-17",18.3998,19.1729,18.2452,19.0183,618328.0],["1994-03-18",20.1006,20.1006,19.1729,19.6368,783703.0],["1994-03-21",19.4821,19.4821,19.0183,19.3275,283500.0],["1994-03-22",19.2502,19.6368,18.8637,19.3275,373641.0],["1994-03-23",19.3275,19.7141,19.0956,19.2502,489516.0],["1994-03-24",19.2502,19.2502,18.709,19.0183,580781.0],["1994-03-25",19.0956,19.6368,19.0956,19.4821,150609.0],["1994-03-28",19.6368,20.3326,19.4048,20.1006,879891.0],["1994-03-29",20.3326,20.4099,19.7141,19.946,694266.0],["1994-03-30",20.0233,20.0233,18.3998,19.3275,480938.0],["1994-03-31",19.0956,19.4821,18.6317,19.4821,493734.0],["1994-04-04",19.0956,19.1729,18.5544,19.1729,411188.0],["1994-04-05",19.5595,20.4872,19.3275,20.3326,391781.0],["1994-04-06",20.4872,20.6418,19.7914,19.8687,793688.0],["1994-04-07",20.0233,20.0233,19.4821,19.7141,218250.0],["1994-04-08",19.7141,19.7914,19.7141,19.7914,360563.0],["1994-04-11",19.7914,19.7914,19.2502,19.4821,410484.0],["1994-04-12",19.4821,19.6368,19.3275,19.4821,177469.0],["1994-04-13",19.3275,19.4048,18.4771,18.7864,237516.0],["1994-04-14",18.4771,18.4771,17.4721,17.4721,1177734.0],["1994-04-15",17.5494,18.1679,17.5494,17.9359,1104469.0],["1994-04-18",18.0133,18.0133,17.1628,17.5494,407531.0],["1994-04-19",17.2402,17.2402,16.6217,17.0082,641250.0],["1994-04-20",17.4721,17.4721,16.3897,16.699,834891.0],["1994-04-21",16.8536,18.0906,16.4671,17.704,513563.0],["1994-04-22",17.704,18.6317,17.704,18.3998,455344.0],["1994-04-25",18.2452,18.2452,17.6267,17.8586,276469.0],["1994-04-26",17.704,18.0133,17.704,17.9359,153422.0],["1994-04-28",18.1679,18.1679,17.9359,18.1679,320766.0],["1994-04-29",18.3998,18.4771,18.0906,18.1679,278859.0],["1994-05-02",18.0906,18.2452,17.704,18.1679,257203.0],["1994-05-03",18.1679,18.3998,17.9359,18.1679,495703.0],["1994-05-04",18.1679,18.3998,18.0906,18.3225,195469.0],["1994-05-05",18.0133,18.1679,17.8586,17.8586,127406.0],["1994-05-06",17.9359,18.0133,17.6267,18.0133,273234.0],["1994-05-09",18.0133,18.3225,17.7813,18.3225,420047.0],["1994-05-10",18.4771,18.4771,17.6267,17.7813,822375.0],["1994-05-11",17.9359,17.9359,17.3175,17.5494,194484.0],["1994-05-12",17.5494,17.5494,16.6217,16.7763,709172.0],["1994-05-13",16.9309,16.9309,16.0805,16.5444,541406.0],["1994-05-16",15.462,16.0805,15.462,15.9259,1018125.0],["1994-05-17",16.0805,16.6217,16.0032,16.5444,202641.0],["1994-05-18",16.5444,17.0082,16.2351,17.0082,989438.0],["1994-05-19",17.3948,17.8586,16.7763,17.3175,735469.0],["1994-05-20",17.4721,17.6267,17.0082,17.1628,396281.0],["1994-05-23",17.0855,17.2402,16.5444,17.1628,367734.0],["1994-05-24",17.0855,17.7813,17.0855,17.3175,350859.0],["1994-05-25",17.3948,17.8586,17.0855,17.5494,343266.0],["1994-05-26",17.4721,17.5494,17.1628,17.4721,91969.0],["1994-05-27",17.704,17.9359,17.5494,17.8586,313734.0],["1994-05-31",17.8586,18.0906,17.6267,18.0906,325688.0],["1994-06-01",18.0133,18.3998,18.0133,18.3225,332438.0],["1994-06-02",18.3998,18.3998,18.1679,18.1679,361688.0],["1994-06-03",18.2452,18.3998,17.9359,18.3998,209953.0],["1994-06-06",18.3998,18.4771,17.9359,18.1679,329906.0],["1994-06-07",18.2452,18.2452,17.5494,17.7813,533672.0],["1994-06-08",17.8586,18.3225,17.7813,18.2452,801844.0],["1994-06-09",18.0906,18.3225,17.9359,18.0133,356625.0],["1994-06-10",18.0906,18.3225,18.0906,18.3225,198844.0],["1994-06-13",18.2452,18.709,18.2452,18.6317,379125.0],["1994-06-14",18.709,18.941,18.6317,18.7864,203906.0],["1994-06-15",18.8637,19.0183,18.709,18.709,268313.0],["1994-06-16",18.7864,18.941,18.6317,18.941,264938.0],["1994-06-17",19.0956,19.0956,18.709,18.709,179016.0],["1994-06-20",18.709,18.709,17.8586,17.9359,284203.0],["1994-06-21",17.9359,18.0133,17.2402,17.2402,289406.0],["1994-06-22",17.3175,17.5494,17.3175,17.5494,128672.0],["1994-06-23",17.3948,17.3948,16.699,16.7763,312750.0],["1994-06-24",16.9309,16.9309,16.2351,16.3124,622688.0],["1994-06-27",16.2351,16.7763,16.1578,16.7763,233016.0],["1994-06-28",16.7763,16.8536,16.4671,16.8536,295031.0],["1994-06-29",16.7763,17.3948,16.7763,17.2402,731672.0],["1994-06-30",16.8536,17.2402,16.5444,16.699,617484.0],["1994-07-01",16.6217,17.0855,16.3897,16.4671,145266.0],["1994-07-05",16.5444,16.699,16.3124,16.4671,280828.0],["1994-07-06",16.3897,16.3897,16.1578,16.3897,419484.0],["1994-07-07",16.3897,16.699,16.0032,16.699,314859.0],["1994-07-08",16.4671,16.6217,16.3897,16.5444,303469.0],["1994-07-11",16.5444,16.699,16.3897,16.4671,157781.0],["1994-07-12",16.6217,16.8536,16.6217,16.7763,475875.0],["1994-07-13",16.8536,17.4721,16.8536,17.3948,359016.0],["1994-07-14",17.3948,18.3225,17.2401,17.9359,954703.0],["1994-07-15",17.8586,18.2452,17.8586,18.2452,757828.0],["1994-07-18",18.0906,18.3998,18.0133,18.2452,266766.0],["1994-07-19",18.3225,18.7864,18.2452,18.3998,949500.0],["1994-07-20",18.5544,18.5544,17.4721,17.9359,411469.0],["1994-07-21",18.0133,18.0133,17.7813,17.9359,176484.0],["1994-07-22",18.0133,18.0906,17.8586,18.0906,106594.0],["1994-07-25",18.1679,18.2452,18.0133,18.1679,134719.0],["1994-07-26",18.2452,18.3225,18.0906,18.1679,152859.0],["1994-07-27",18.1679,18.1679,17.6267,17.7813,178734.0],["1994-07-28",17.8586,18.2452,17.704,18.0906,151031.0],["1994-07-29",18.2452,19.0183,18.2452,18.6317,288844.0],["1994-08-01",18.709,19.0956,18.6317,19.0183,545344.0],["1994-08-02",19.1729,19.4821,19.0956,19.0956,483469.0],["1994-08-03",19.0183,19.4048,19.0183,19.3275,236531.0],["1994-08-04",19.1729,19.2502,18.941,19.0956,194625.0],["1994-08-05",18.941,19.0183,18.6317,18.8637,125719.0],["1994-08-08",18.8637,18.941,18.6317,18.8637,270281.0],["1994-08-09",18.7864,19.3275,18.5544,19.2502,565875.0],["1994-08-10",19.3275,20.0233,19.3275,19.946,900141.0],["1994-08-11",19.7914,19.9074,19.2502,19.3275,464625.0],["1994-08-12",19.4048,19.7914,19.4048,19.4821,244828.0],["1994-08-15",19.5595,20.1006,19.5595,19.7914,282656.0],["1994-08-16",19.8687,19.8687,19.6368,19.6368,81281.0],["1994-08-17",19.6368,19.946,19.6368,19.946,245672.0],["1994-08-18",19.946,19.946,19.6368,19.8687,405281.0],["1994-08-19",19.6368,19.7914,19.4821,19.6368,235266.0],["1994-08-22",19.4048,20.1779,19.0183,20.1779,373359.0],["1994-08-23",20.4872,21.5695,20.4872,21.0284,974813.0],["1994-08-24",21.1057,21.4922,20.8737,21.4922,407109.0],["1994-08-25",21.3376,21.4922,20.8737,20.8737,345375.0],["1994-08-26",21.1057,21.4922,21.0284,21.1057,457313.0],["1994-08-29",21.3376,21.4149,20.7191,20.7191,335531.0],["1994-08-30",20.2552,21.1057,20.2552,21.0284,262547.0],["1994-08-31",20.951,21.183,20.8737,21.183,350016.0],["1994-09-01",21.1057,21.1057,20.6418,21.1057,204609.0],["1994-09-02",20.951,21.1057,20.7964,21.0284,74391.0],["1994-09-06",21.183,21.183,20.5645,20.7191,249750.0],["1994-09-07",20.7191,21.4922,20.6418,21.0284,353391.0],["1994-09-08",20.951,20.951,20.6418,20.7964,80297.0],["1994-09-09",20.5645,20.5645,19.7914,20.1779,271828.0],["1994-09-12",20.2553,20.4099,20.0233,20.1006,139641.0],["1994-09-13",20.1006,20.1779,19.4821,19.6368,295734.0],["1994-09-14",19.7914,19.7914,19.4048,19.6368,159469.0],["1994-09-15",19.6368,20.4872,19.6368,20.2552,166500.0],["1994-09-16",20.3326,20.3326,19.946,20.2552,419766.0],["1994-09-19",20.1779,21.0283,20.1779,20.7191,326953.0],["1994-09-20",20.5645,20.5645,20.1779,20.3326,228094.0],["1994-09-21",20.5645,20.5645,19.8687,20.3326,160172.0],["1994-09-22",20.6418,20.6418,20.1779,20.4872,201234.0],["1994-09-23",20.5645,20.6418,20.2552,20.5645,169453.0],["1994-09-26",20.5645,20.6418,19.7914,20.1779,146109.0],["1994-09-27",20.2553,20.4099,20.1006,20.3326,132891.0],["1994-09-28",20.1779,20.4099,19.946,20.1006,107719.0],["1994-09-29",19.7141,20.1006,19.7141,20.1006,145688.0],["1994-09-30",20.0233,20.4099,19.946,20.4099,150609.0],["1994-10-03",20.4872,20.4872,20.0233,20.4872,173109.0],["1994-10-04",20.3326,20.4099,19.7914,20.0233,251297.0],["1994-10-05",20.3326,20.3326,19.1729,19.4821,424969.0],["1994-10-06",19.6368,19.6368,19.3275,19.4048,112078.0],["1994-10-07",19.4048,19.7141,19.3275,19.6368,78891.0],["1994-10-10",19.6368,19.946,19.6368,19.946,127125.0],["1994-10-11",20.1006,20.3326,20.1006,20.1779,249750.0],["1994-10-12",20.1779,20.1779,19.8687,20.0233,161438.0],["1994-10-13",20.0233,20.1006,19.5595,19.5595,348469.0],["1994-10-14",19.0183,19.3275,18.941,19.2502,232594.0],["1994-10-17",19.3275,19.3275,18.8637,19.2502,476156.0],["1994-10-18",19.1729,19.4048,19.0956,19.4048,186891.0],["1994-10-19",19.3275,19.7914,19.0956,19.6368,250031.0],["1994-10-20",19.7141,19.7141,19.0956,19.0956,171563.0],["1994-10-21",19.0956,19.2502,19.0183,19.0956,130922.0],["1994-10-24",19.2502,19.4821,19.1729,19.1729,160875.0],["1994-10-25",19.2502,19.3275,19.0956,19.0956,171703.0],["1994-10-26",19.1729,19.2502,19.0956,19.1729,71859.0],["1994-10-27",19.1729,19.1729,19.0183,19.0956,69047.0],["1994-10-28",19.2502,19.946,19.1729,19.946,249188.0],["1994-10-31",19.7914,20.0233,19.7141,19.8687,205172.0],["1994-11-01",19.7914,20.0233,19.4821,19.8687,87750.0],["1994-11-02",19.8687,19.8687,19.1729,19.1729,173813.0],["1994-11-03",19.3275,19.6368,19.2502,19.4048,151594.0],["1994-11-04",19.2502,19.4821,19.2502,19.4048,92813.0],["1994-11-07",19.4821,19.6368,19.1729,19.2502,209531.0],["1994-11-08",19.1729,19.4048,19.1729,19.2502,105891.0],["1994-11-09",19.3275,19.3275,19.1729,19.1729,312750.0],["1994-11-10",19.2502,19.4821,19.0956,19.1729,252984.0],["1994-11-11",19.1729,19.1729,19.0183,19.0956,104203.0],["1994-11-14",19.3275,19.4048,18.8637,18.8637,296859.0],["1994-11-15",18.8637,18.8637,18.4771,18.6317,573047.0],["1994-11-16",18.6317,18.8637,18.5544,18.5544,332156.0],["1994-11-17",18.6317,18.6317,18.0133,18.3225,616500.0],["1994-11-18",18.4771,18.6317,18.3998,18.4771,478969.0],["1994-11-21",18.4771,18.4771,18.0906,18.2452,323578.0],["1994-11-22",18.1679,18.2452,17.6267,18.1679,356203.0],["1994-11-23",18.0133,18.0133,17.4721,17.8586,456328.0],["1994-11-25",17.9359,17.9359,17.704,17.7813,19406.0],["1994-11-28",17.7813,18.6317,17.7813,18.4771,461109.0],["1994-11-29",18.8637,19.7914,18.8637,19.5595,665016.0],["1994-11-30",19.6368,20.0233,19.0183,19.0183,505406.0],["1994-12-01",18.941,19.4048,18.8637,18.8637,197156.0],["1994-12-02",19.0183,19.2502,18.8637,19.1729,260438.0],["1994-12-05",19.0956,19.7141,19.0956,19.1729,379828.0],["1994-12-06",19.7914,19.7914,19.4048,19.7141,319500.0],["1994-12-07",19.4821,19.6368,19.4048,19.6368,112078.0],["1994-12-08",19.5595,19.7914,19.0183,19.0183,565031.0],["1994-12-09",19.0183,19.0183,18.8637,18.941,518625.0],["1994-12-12",19.0183,19.946,19.0183,19.7914,330188.0],["1994-12-13",19.7141,20.1006,19.5595,19.5595,356484.0],["1994-12-14",19.4821,19.4821,18.8637,18.941,1079156.0],["1994-12-15",19.0183,19.0956,18.8637,18.941,557438.0],["1994-12-16",18.941,19.1729,18.7864,18.7864,532125.0],["1994-12-19",18.7864,19.1729,18.6317,19.1729,417656.0],["1994-12-20",19.1729,19.1729,18.941,18.941,273656.0],["1994-12-21",19.1729,19.6368,19.0956,19.2502,381094.0],["1994-12-22",19.3275,19.4821,18.8637,19.4821,338344.0],["1994-12-23",19.4048,19.5595,19.4048,19.4821,200250.0],["1994-12-27",19.4048,19.5595,19.4048,19.5595,339328.0],["1994-12-28",19.4048,20.1006,19.4048,20.1006,399516.0],["1994-12-29",20.2552,20.951,20.2552,20.6418,297000.0],["1994-12-30",20.5645,20.7964,20.5645,20.5645,220781.0],["1995-01-03",20.4099,20.5645,20.1779,20.4099,895500.0],["1995-01-04",20.4099,20.7191,20.2552,20.6418,379828.0],["1995-01-05",20.4872,20.7191,20.4099,20.4099,194625.0],["1995-01-06",20.4872,20.7964,20.3326,20.6418,290531.0],["1995-01-09",20.5645,21.5695,20.4872,21.4922,380109.0],["1995-01-10",21.6468,22.1107,21.183,21.183,498375.0],["1995-01-11",21.4149,21.5695,21.2603,21.3376,79031.0],["1995-01-12",21.4149,21.7241,21.4149,21.5695,225984.0],["1995-01-13",21.5695,21.8014,21.3376,21.7241,278578.0],["1995-01-16",21.7241,22.4199,21.7241,22.188,763172.0],["1995-01-17",22.1107,22.3426,21.9561,22.3426,516234.0],["1995-01-18",22.2653,22.3426,22.0334,22.1107,192938.0],["1995-01-19",22.1107,22.1107,21.8788,21.9561,144000.0],["1995-01-20",21.8015,21.8015,21.4922,21.5695,448594.0],["1995-01-23",21.183,21.4149,21.0283,21.3376,237375.0],["1995-01-24",21.183,21.4922,21.183,21.3376,268453.0],["1995-01-25",21.3376,21.3376,21.0284,21.0284,221906.0],["1995-01-26",21.0284,21.183,20.951,21.0284,160313.0],["1995-01-27",21.0283,21.1057,20.951,20.951,277313.0],["1995-01-30",21.1057,21.2603,21.0284,21.1057,552375.0],["1995-01-31",21.1057,21.6468,21.1057,21.4149,663609.0],["1995-02-01",21.6468,21.9561,21.5695,21.6468,550969.0],["1995-02-02",22.1107,22.3426,21.9561,22.1107,398813.0],["1995-02-03",22.1107,22.4199,22.1107,22.2653,490219.0],["1995-02-06",22.2653,22.5746,22.2653,22.4972,531844.0],["1995-02-07",22.4972,22.9611,22.4199,22.8838,365906.0],["1995-02-08",22.7292,22.9611,22.5746,22.8838,294047.0],["1995-02-09",22.8838,23.2703,22.7292,22.9611,388266.0],["1995-02-10",22.9611,22.9611,22.4972,22.7292,130641.0],["1995-02-13",22.8065,22.8065,22.188,22.2653,454078.0],["1995-02-14",22.2653,22.3426,22.1107,22.2653,174094.0],["1995-02-15",22.188,22.2653,21.7241,21.8015,539859.0],["1995-02-16",21.8788,21.9561,21.7241,21.8788,199828.0],["1995-02-17",21.8014,21.8014,21.3376,21.7241,269859.0],["1995-02-21",21.7241,21.7241,21.2603,21.4922,214875.0],["1995-02-22",21.4149,21.9561,21.4149,21.8788,281109.0],["1995-02-23",21.8788,22.2653,21.8015,21.9561,287156.0],["1995-02-24",21.8788,21.9561,21.4922,21.7241,150609.0],["1995-02-27",21.7241,21.7241,21.4922,21.6468,199547.0],["1995-02-28",21.6468,21.8015,21.4922,21.8015,228375.0],["1995-03-01",21.8014,21.8788,21.7241,21.7241,173813.0],["1995-03-02",21.8788,21.8788,21.6468,21.8788,108703.0],["1995-03-03",21.8788,22.0334,21.5695,21.8788,247359.0],["1995-03-06",21.8788,22.0334,21.6468,21.8788,123891.0],["1995-03-07",21.8788,21.9561,21.7241,21.8788,299109.0],["1995-03-08",21.8788,21.8788,21.4922,21.7241,149766.0],["1995-03-09",21.6468,21.8788,21.6468,21.8015,197016.0],["1995-03-10",21.8015,22.3426,21.8015,22.2653,349594.0],["1995-03-13",22.1107,22.1107,21.8788,21.9561,209109.0],["1995-03-14",21.8015,22.9611,21.8015,22.8065,697922.0],["1995-03-15",22.8838,23.0384,22.4972,22.7292,291938.0],["1995-03-16",23.1157,23.193,22.6519,22.6519,179297.0],["1995-03-17",22.6519,22.8065,22.5746,22.5746,337078.0],["1995-03-20",22.8065,22.8065,22.4199,22.4972,242578.0],["1995-03-21",22.6519,23.193,22.5746,22.9611,504141.0],["1995-03-22",23.2703,23.3477,23.0384,23.0384,257344.0],["1995-03-23",23.0384,23.425,23.0384,23.2703,471234.0],["1995-03-24",23.3477,23.5023,23.3477,23.425,209813.0],["1995-03-27",23.2703,23.5023,22.8838,22.8838,341156.0],["1995-03-28",23.0384,23.5796,23.0384,23.5023,629719.0],["1995-03-29",23.5796,23.7342,23.5796,23.5796,445641.0],["1995-03-30",23.7342,23.8888,23.5796,23.8115,786656.0],["1995-03-31",23.8115,24.1208,23.6569,24.0434,322172.0],["1995-04-03",23.8888,24.0434,23.5023,23.8888,346078.0],["1995-04-04",23.8888,24.1208,23.7342,23.8115,262125.0],["1995-04-05",23.7342,24.1208,23.5023,23.9661,497813.0],["1995-04-06",23.8888,24.2754,23.8115,24.0434,386016.0],["1995-04-07",24.0434,24.1208,23.6569,23.7342,236250.0],["1995-04-10",23.8115,24.43,23.7342,24.1208,324422.0],["1995-04-11",24.1208,24.1208,23.8888,24.0434,363938.0],["1995-04-12",23.9661,24.0434,23.7342,23.9661,259734.0],["1995-04-13",23.9661,24.1208,23.8888,24.0434,119531.0],["1995-04-17",24.0434,24.3527,23.7342,23.7342,376031.0],["1995-04-18",23.7342,23.8115,23.5796,23.7342,161578.0],["1995-04-19",23.5796,23.8115,23.425,23.5023,256641.0],["1995-04-20",23.5023,23.6569,23.3477,23.3477,235406.0],["1995-04-21",23.5023,23.7342,23.3477,23.7342,160734.0],["1995-04-24",24.8165,25.1258,24.5073,25.1258,1110656.0],["1995-04-25",25.1258,25.3577,24.9712,25.1258,453375.0],["1995-04-26",25.1258,25.2804,24.7392,24.7392,1342266.0],["1995-04-27",24.7392,25.0485,24.5073,25.0485,1184203.0],["1995-04-28",25.2804,25.435,24.2754,24.43,5867719.0],["1995-05-01",24.3527,24.5846,23.7342,24.0434,1459406.0],["1995-05-02",24.1208,24.1208,23.7342,23.8888,438188.0],["1995-05-03",23.8115,23.9661,23.5796,23.7342,893109.0],["1995-05-04",23.8888,24.7392,23.8888,24.1208,1227234.0],["1995-05-05",24.5846,24.5846,23.425,23.8888,657563.0],["1995-05-08",23.6569,24.0434,23.5796,24.0434,375328.0],["1995-05-09",24.1208,24.8165,24.1208,24.8165,610594.0],["1995-05-10",24.8939,24.8939,24.2754,24.2754,506531.0],["1995-05-11",24.2754,24.7392,24.2754,24.6619,374766.0],["1995-05-12",24.6619,24.8165,24.5846,24.6619,213188.0],["1995-05-15",23.7342,24.5073,23.7342,24.5073,484313.0],["1995-05-16",24.5073,24.6619,24.2754,24.5846,303469.0],["1995-05-17",24.5846,24.5846,24.1208,24.43,233719.0],["1995-05-18",24.1981,24.2754,23.9661,24.0434,531703.0],["1995-05-19",23.9661,24.3527,23.9661,24.3527,323438.0],["1995-05-22",24.3527,24.3527,24.1981,24.1981,244969.0],["1995-05-23",24.2754,24.2754,23.7342,23.8888,312750.0],["1995-05-24",23.8888,24.0434,23.6569,23.8115,242297.0],["1995-05-25",23.6569,23.7342,23.2703,23.5023,198844.0],["1995-05-26",23.5023,23.5796,22.9611,23.0384,166641.0],["1995-05-30",23.1157,23.5796,22.8838,23.193,401766.0],["1995-05-31",22.8838,23.1157,22.6519,22.7292,256359.0],["1995-06-01",23.193,23.3477,22.7292,22.8838,588656.0],["1995-06-02",22.8065,23.0384,22.7292,22.7292,337641.0],["1995-06-05",22.8065,22.9611,22.4972,22.7292,486141.0],["1995-06-06",23.0384,23.3477,22.8838,22.8838,297422.0],["1995-06-07",22.8838,24.5846,22.8065,24.5073,495000.0],["1995-06-08",24.5073,25.2804,24.5073,25.0485,1338469.0],["1995-06-09",24.43,25.0485,24.3527,24.7392,679781.0],["1995-06-12",25.0485,25.0485,24.1981,24.43,323156.0],["1995-06-13",24.5846,24.8165,24.43,24.6619,241875.0],["1995-06-14",24.43,24.6619,24.2754,24.5073,179297.0],["1995-06-15",24.43,24.5073,24.1208,24.43,282375.0],["1995-06-16",24.5073,24.5073,24.2754,24.2754,389672.0],["1995-06-19",24.43,24.8165,24.43,24.8165,389391.0],["1995-06-20",24.8939,25.1258,24.5073,24.9712,345516.0],["1995-06-21",25.2031,25.5123,25.1258,25.1258,409500.0],["1995-06-22",25.2804,25.8989,25.2804,25.5123,461250.0],["1995-06-23",25.5896,25.5896,25.1258,25.5123,293484.0],["1995-06-26",25.5123,26.5947,25.5123,25.9762,730125.0],["1995-06-27",26.0535,26.0535,25.5896,25.667,331031.0],["1995-06-28",25.5896,25.7443,25.435,25.5896,320625.0],["1995-06-29",25.7443,25.9762,25.5896,25.8989,217125.0],["1995-06-30",25.9762,26.0535,25.7443,26.0535,147656.0],["1995-07-03",26.0922,26.2081,25.9762,26.0922,92438.0],["1995-07-05",26.672,27.1358,26.556,26.788,427875.0],["1995-07-06",26.9039,29.1073,26.788,28.8753,900469.0],["1995-07-07",28.8753,28.8753,27.5997,27.8316,777938.0],["1995-07-10",28.1795,28.1795,27.4837,27.7157,346594.0],["1995-07-11",27.8316,27.8316,27.5997,27.8316,273563.0],["1995-07-12",27.7157,27.7157,27.0199,27.2518,305156.0],["1995-07-13",27.4837,27.5997,27.1358,27.2518,203063.0],["1995-07-14",27.2518,27.5997,26.9039,27.3678,147750.0],["1995-07-17",27.7157,27.8316,27.3678,27.7157,286031.0],["1995-07-18",27.7157,27.8316,27.5997,27.7157,148406.0],["1995-07-19",27.4837,27.4837,25.9762,26.788,435375.0],["1995-07-20",26.788,27.2518,26.0922,26.672,353719.0],["1995-07-21",26.788,27.1358,26.556,26.788,415969.0],["1995-07-24",26.9039,27.4258,26.788,26.9039,290813.0],["1995-07-25",27.4837,28.0636,27.2518,28.0636,300281.0],["1995-07-26",27.8316,28.1795,27.7157,27.7157,264563.0],["1995-07-27",27.9476,28.4115,27.8316,28.0636,156094.0],["1995-07-28",28.0636,28.1795,27.7157,27.8316,209438.0],["1995-07-31",27.8316,28.0636,27.5997,27.9476,135375.0],["1995-08-01",28.0636,28.0636,27.5997,27.7157,159188.0],["1995-08-02",27.8316,29.1073,27.7157,28.1795,339469.0],["1995-08-03",27.8316,29.1073,27.7157,29.1073,431063.0],["1995-08-04",29.1073,29.5711,28.2955,28.7594,124594.0],["1995-08-07",28.8753,28.8753,28.0636,28.2955,111375.0],["1995-08-08",28.4115,28.5274,28.0636,28.2955,272438.0],["1995-08-09",28.2955,29.1073,28.1795,28.6434,337875.0],["1995-08-10",28.6434,29.1073,28.6434,28.8753,158813.0],["1995-08-11",28.9913,29.2232,28.8753,29.2232,119344.0],["1995-08-14",29.3392,29.6871,28.7594,29.1073,314813.0],["1995-08-15",28.8753,28.9913,28.4115,28.8753,210656.0],["1995-08-16",28.8753,30.4988,28.8753,30.2669,509438.0],["1995-08-17",30.1509,30.3829,29.919,30.1509,486188.0],["1995-08-18",31.4266,31.4266,30.4988,30.8467,337688.0],["1995-08-21",30.8467,31.3106,30.4988,30.6148,443813.0],["1995-08-22",30.4988,30.4988,30.035,30.4988,220969.0],["1995-08-23",30.4988,30.6148,30.035,30.2669,258375.0],["1995-08-24",30.3829,31.3106,30.1509,31.3106,447281.0],["1995-08-25",30.9627,31.3106,30.8467,30.8467,163031.0],["1995-08-28",31.1946,31.4266,30.9627,31.0787,415125.0],["1995-08-29",30.8467,31.8904,30.8467,31.8904,257813.0],["1995-08-30",32.0064,32.8181,31.1946,31.4266,519188.0],["1995-08-31",31.6585,31.8904,31.6585,31.6585,266063.0],["1995-09-01",31.6585,32.4702,31.4266,31.5425,376219.0],["1995-09-05",31.4266,31.4266,31.1946,31.3106,505594.0],["1995-09-06",31.3106,31.8904,31.1946,31.5425,357938.0],["1995-09-07",31.5425,31.5425,30.6148,30.8467,1500281.0],["1995-09-08",30.8467,30.9627,30.035,30.6148,302719.0],["1995-09-11",30.7308,30.7308,29.6871,29.6871,236438.0],["1995-09-12",29.8031,29.8031,29.2232,29.8031,275531.0],["1995-09-13",29.803,30.035,29.6871,29.919,320438.0],["1995-09-14",30.1509,32.0064,30.1509,32.0064,507094.0],["1995-09-15",32.4702,32.5862,31.4266,31.5425,645750.0],["1995-09-18",31.5425,31.5425,30.8467,31.4266,391594.0],["1995-09-19",31.4266,32.0064,31.4266,31.7745,302625.0],["1995-09-20",31.7745,32.3543,31.6585,32.3543,434250.0],["1995-09-21",32.3543,32.5862,31.8904,32.3543,416156.0],["1995-09-22",31.7745,32.2383,31.5425,32.0064,320719.0],["1995-09-25",32.2383,32.2383,31.6585,32.0064,195094.0],["1995-09-26",31.5425,31.7745,31.0787,31.3106,413156.0],["1995-09-27",31.3106,31.3106,30.8467,31.1946,410906.0],["1995-09-28",31.0787,32.4702,31.0787,32.4702,264656.0],["1995-09-29",32.4702,32.9341,32.1223,32.3543,568031.0],["1995-10-02",32.7022,33.0501,32.4702,32.9341,517688.0],["1995-10-03",32.7022,32.7022,31.7745,32.5862,546563.0],["1995-10-04",32.4702,32.7022,32.1224,32.4702,486750.0],["1995-10-05",32.4702,32.7022,32.3543,32.5862,251906.0],["1995-10-06",32.7022,32.8181,31.6585,32.4702,377156.0],["1995-10-09",32.3543,33.0501,32.3543,32.8181,388031.0],["1995-10-10",32.3543,32.7022,31.4266,32.4702,516281.0],["1995-10-11",32.5862,33.398,32.4702,33.398,243750.0],["1995-10-12",33.398,33.7459,33.398,33.7459,264281.0],["1995-10-13",33.9778,34.2097,33.5139,33.6299,288281.0],["1995-10-16",33.398,33.398,32.7022,32.8181,202969.0],["1995-10-17",32.8181,33.166,32.5862,33.0501,159563.0],["1995-10-18",33.282,33.7459,32.5862,32.5862,226406.0],["1995-10-19",31.8904,32.4702,31.8904,32.3543,251156.0],["1995-10-20",32.2383,32.2383,31.1946,31.3106,451594.0],["1995-10-23",30.9627,31.5425,29.919,31.3106,383531.0],["1995-10-24",31.3106,31.5425,31.0787,31.3106,184406.0],["1995-10-25",31.3106,31.3106,30.3829,30.6148,198563.0],["1995-10-26",30.3829,31.1946,30.2669,30.7308,215813.0],["1995-10-27",30.7308,31.7745,30.6148,31.1946,177000.0],["1995-10-30",31.4266,32.3543,31.4266,31.8904,253969.0],["1995-10-31",32.0064,32.3543,31.8904,32.1224,385125.0],["1995-11-01",32.2383,33.6299,32.2383,33.6299,637031.0],["1995-11-02",33.9778,34.2097,33.7459,33.9778,452344.0],["1995-11-03",33.9778,34.0938,32.9341,33.398,378094.0],["1995-11-06",33.398,34.6736,33.282,34.4417,489563.0],["1995-11-07",34.3257,34.7896,34.3257,34.4417,546188.0],["1995-11-08",33.166,34.3257,33.166,33.7459,334313.0],["1995-11-09",33.7459,34.4417,33.166,34.4417,163500.0],["1995-11-10",34.2097,34.9055,34.0938,34.7896,282000.0],["1995-11-13",35.0215,36.4131,35.0215,35.1374,959719.0],["1995-11-14",34.9055,35.1374,34.5576,34.7896,374438.0],["1995-11-15",34.6736,34.6736,34.0938,34.3257,302531.0],["1995-11-16",34.3257,34.7895,34.2097,34.5576,392156.0],["1995-11-17",34.3257,34.4417,33.9778,34.3257,347531.0],["1995-11-20",34.0938,34.0938,33.5139,33.6299,149156.0],["1995-11-21",33.398,33.5139,32.7022,33.282,844500.0],["1995-11-22",33.282,33.398,32.0064,32.9341,625969.0],["1995-11-24",33.166,33.282,32.9341,33.166,33094.0],["1995-11-27",33.282,33.282,32.4702,32.7022,332531.0],["1995-11-28",32.5862,32.5862,31.8904,32.2383,383156.0],["1995-11-29",32.4702,33.5139,32.4702,33.282,296531.0],["1995-11-30",33.282,35.2534,33.166,35.2534,362063.0],["1995-12-01",34.7895,34.7895,33.166,33.166,222938.0],["1995-12-04",33.282,35.2534,33.0501,34.3257,458906.0],["1995-12-05",34.3257,34.3257,33.282,33.398,308719.0],["1995-12-06",33.398,33.398,31.8904,32.0064,385406.0],["1995-12-07",32.0064,32.0064,31.5425,31.6585,325313.0],["1995-12-08",31.6585,31.7745,31.4266,31.5425,226969.0],["1995-12-11",31.5425,31.5425,30.7308,30.7308,514125.0],["1995-12-12",30.7308,30.7308,29.2232,29.5711,658781.0],["1995-12-13",30.2669,31.7745,30.2669,31.3106,1573313.0],["1995-12-14",31.3106,31.4266,29.2232,29.3392,724500.0],["1995-12-15",29.3392,29.6871,28.8753,28.8753,1236000.0],["1995-12-18",28.9913,28.9913,27.1358,27.8316,760688.0],["1995-12-19",28.2955,30.6148,28.1795,30.035,796781.0],["1995-12-20",30.6148,30.7308,30.3829,30.4988,597094.0],["1995-12-21",29.919,29.919,29.4552,29.8031,535688.0],["1995-12-22",30.035,30.1509,29.4552,30.1509,725625.0],["1995-12-26",29.919,30.7308,29.803,30.6148,372000.0],["1995-12-27",30.7308,31.1946,30.6148,31.1946,353438.0],["1995-12-28",31.1946,31.5425,31.1946,31.5425,392156.0],["1995-12-29",31.5425,31.6585,31.0787,31.6585,479813.0],["1996-01-02",31.7745,32.2383,31.7745,32.0064,677250.0],["1996-01-03",32.2383,32.2383,31.3106,31.4266,628031.0],["1996-01-04",31.6585,32.0064,30.2669,30.8467,406313.0],["1996-01-05",30.3829,31.0787,30.2669,30.4988,482719.0],["1996-01-08",30.4988,30.7308,30.4988,30.6148,73875.0],["1996-01-09",30.7308,30.7308,29.4552,29.6871,374625.0],["1996-01-10",29.3392,29.4552,28.6434,28.7594,1092188.0],["1996-01-11",28.9913,30.035,28.7594,29.8031,778875.0],["1996-01-12",29.919,30.7308,29.3392,30.4988,714938.0],["1996-01-15",30.3829,30.6148,29.5711,29.6871,273563.0],["1996-01-16",29.5711,30.3829,29.5711,30.3829,438563.0],["1996-01-17",30.3829,31.6585,29.919,31.6585,636563.0],["1996-01-18",31.6585,32.1223,31.1946,31.8904,310313.0],["1996-01-19",31.6585,32.0064,31.5425,31.8904,468000.0],["1996-01-22",31.7745,31.7745,31.0787,31.4266,333188.0],["1996-01-23",31.6585,32.1224,31.5425,32.1224,538875.0],["1996-01-24",32.1224,32.9341,32.0064,32.9341,442875.0],["1996-01-25",32.9341,33.0501,31.7745,33.0501,545156.0],["1996-01-26",32.9341,33.0501,32.3543,32.5862,230438.0],["1996-01-29",32.7022,33.0501,32.2383,32.4702,285750.0],["1996-01-30",32.4702,33.7459,32.0064,33.6299,517219.0],["1996-01-31",33.282,34.4417,32.9341,34.2097,590063.0],["1996-02-01",34.3257,35.6013,34.0938,35.4853,610313.0],["1996-02-02",35.0215,35.0215,32.7022,34.3257,760219.0],["1996-02-05",34.3257,34.7896,33.6299,34.2097,325594.0],["1996-02-06",34.4417,34.9055,34.2097,34.4417,315000.0],["1996-02-07",34.5576,35.1374,34.4417,34.7896,284906.0],["1996-02-08",34.6736,35.2534,34.4416,35.1374,456844.0],["1996-02-09",35.2534,36.1811,35.0215,36.0652,523125.0],["1996-02-12",36.0652,36.4131,35.6013,35.8332,523219.0],["1996-02-13",35.2534,36.9929,35.1374,36.4131,459656.0],["1996-02-14",36.2971,36.2971,35.2534,36.1811,316594.0],["1996-02-15",35.8332,36.4131,35.3694,35.4853,304031.0],["1996-02-16",35.2534,35.3694,34.2097,34.7896,500438.0],["1996-02-20",30.6148,30.7308,27.9476,28.9913,8142375.0],["1996-02-21",28.8753,29.6871,27.7157,29.5711,5810344.0],["1996-02-22",30.4988,31.3106,30.3829,31.1946,5636531.0],["1996-02-23",31.1946,31.5425,30.035,30.2669,2355750.0],["1996-02-26",30.4988,30.4988,29.2232,29.6871,2592188.0],["1996-02-27",29.2232,29.3392,28.4115,28.8753,2224125.0],["1996-02-28",29.1073,30.3829,28.5274,30.035,2856469.0],["1996-02-29",29.919,30.9627,29.8031,30.2669,1075688.0],["1996-03-01",30.2669,30.3829,28.5274,28.7594,1127719.0],["1996-03-04",28.6434,29.1073,28.4115,28.9913,1495219.0],["1996-03-05",28.9913,29.2232,28.7594,28.9913,1594406.0],["1996-03-06",29.3392,29.4552,28.4115,28.7594,745969.0],["1996-03-07",28.7594,28.7594,28.4115,28.5274,927094.0],["1996-03-08",28.2955,28.2955,25.9762,26.9039,2218500.0],["1996-03-11",26.9039,27.9476,26.9039,27.4837,875625.0],["1996-03-12",27.2518,27.7157,26.556,27.4837,1339688.0],["1996-03-13",27.5997,28.4115,27.5997,28.1795,1477125.0],["1996-03-14",28.4115,28.8753,28.2955,28.8753,1073250.0],["1996-03-15",29.5711,29.5711,28.9913,28.9913,747563.0],["1996-03-18",29.5711,29.6871,28.8753,29.5711,793781.0],["1996-03-19",29.6871,30.035,29.2232,29.5711,700500.0],["1996-03-20",30.4988,30.4988,28.9913,29.2232,1125844.0],["1996-03-21",28.8753,28.9913,28.6434,28.7594,613781.0],["1996-03-22",28.7594,28.7594,27.8316,28.2955,544500.0],["1996-03-25",28.0636,28.5274,27.7157,27.8316,761438.0],["1996-03-26",27.8316,27.9476,27.0199,27.2518,760406.0],["1996-03-27",27.5997,27.5997,26.4401,26.556,1471688.0],["1996-03-28",26.4401,27.0199,26.0922,26.556,1202906.0],["1996-03-29",26.788,27.1359,26.672,27.1359,844031.0],["1996-04-01",27.1359,27.2518,26.9039,27.1359,1059000.0],["1996-04-02",27.2518,27.9476,27.1358,27.7157,962625.0],["1996-04-03",27.7157,27.7157,27.4837,27.4837,640875.0],["1996-04-04",27.3678,27.4837,27.0199,27.1359,627844.0],["1996-04-08",26.788,26.9039,25.8602,26.556,1198969.0],["1996-04-09",26.556,26.556,25.5123,25.9762,1132219.0],["1996-04-10",26.0922,26.672,25.9762,26.2081,1163156.0],["1996-04-11",26.4401,26.556,25.6283,26.0922,997688.0],["1996-04-12",26.4401,26.788,26.2081,26.4401,1113938.0],["1996-04-15",26.672,27.9476,26.672,27.7157,1010531.0],["1996-04-16",28.1795,28.1795,27.3678,27.3678,538688.0],["1996-04-17",27.4837,27.8316,27.3678,27.5997,949500.0],["1996-04-18",27.5997,28.4115,27.5997,28.2955,796031.0],["1996-04-19",28.7594,28.9913,28.5274,28.8753,873281.0],["1996-04-22",28.7594,28.8753,28.2955,28.5274,1108500.0],["1996-04-23",28.6434,28.8753,28.2955,28.7594,1337531.0],["1996-04-24",28.6434,28.6434,27.9476,28.2955,706125.0],["1996-04-25",28.4115,29.8031,28.4115,29.8031,1077656.0],["1996-04-26",29.919,30.3829,29.803,30.1509,1255594.0],["1996-04-29",30.035,30.6148,29.6871,30.4988,861188.0],["1996-04-30",30.4988,31.0787,30.3829,30.6148,2103938.0],["1996-05-01",30.8467,32.0064,30.7308,31.7745,2404125.0],["1996-05-02",31.3106,31.7744,30.7308,30.8467,1028438.0],["1996-05-03",31.3106,32.5862,31.0787,32.4702,2071125.0],["1996-05-06",32.4702,33.398,32.1223,32.3543,1576313.0],["1996-05-07",32.8181,32.9341,32.4702,32.8181,1214063.0],["1996-05-08",32.8181,33.0501,32.2383,32.9341,933469.0],["1996-05-09",32.9341,33.282,32.8181,33.0501,658031.0],["1996-05-10",33.282,33.398,33.0501,33.282,616875.0],["1996-05-13",33.398,34.5576,33.398,34.5576,1634625.0],["1996-05-14",34.5576,35.4853,34.5576,34.9055,1443281.0],["1996-05-15",34.3257,35.6013,34.3257,34.6736,1004719.0],["1996-05-16",34.5576,35.3694,34.3257,35.3694,1135969.0],["1996-05-17",35.4853,35.6013,35.0215,35.0215,745594.0],["1996-05-20",34.9055,35.0215,34.6736,34.6736,549938.0],["1996-05-21",34.7896,34.9055,34.3257,34.4417,500250.0],["1996-05-22",34.4417,34.7896,33.9778,34.6736,801094.0],["1996-05-23",34.9055,34.9055,34.2097,34.6736,602063.0],["1996-05-24",34.5576,34.7896,33.9778,34.4417,742125.0],["1996-05-28",34.3257,34.4417,33.7459,33.8618,766781.0],["1996-05-29",33.5139,33.7459,32.9341,33.0501,551719.0],["1996-05-30",32.9341,34.3257,32.7022,34.0938,1456781.0],["1996-05-31",34.2097,34.4417,33.7459,34.3257,498000.0],["1996-06-03",34.0938,34.3257,33.7459,33.8618,407906.0],["1996-06-04",34.0938,34.4417,33.9198,34.3257,578531.0],["1996-06-05",34.3257,35.8332,34.2097,35.3694,1361250.0],["1996-06-06",35.4853,35.9492,35.1374,35.2534,1004250.0],["1996-06-07",34.6736,35.0215,34.3257,34.6736,705094.0],["1996-06-10",34.9055,35.2534,34.5576,34.7896,409688.0],["1996-06-11",34.7895,35.7173,34.6736,35.4853,853219.0],["1996-06-12",35.8332,36.645,35.3694,36.529,1278938.0],["1996-06-13",36.529,36.529,35.8332,36.1811,928313.0],["1996-06-14",35.8332,35.8332,35.1374,35.7173,874125.0],["1996-06-17",35.9492,36.2971,35.3694,35.3694,553875.0],["1996-06-18",35.1374,35.3694,33.8618,33.8618,746625.0],["1996-06-19",33.9778,34.4417,33.7459,34.2097,1051969.0],["1996-06-20",34.3257,34.6736,32.4702,33.8618,1009406.0],["1996-06-21",34.4417,34.4417,33.9778,34.4417,770344.0],["1996-06-24",34.5576,34.7896,34.2097,34.3257,1019344.0],["1996-06-25",34.3257,34.4416,33.6299,33.6299,726375.0],["1996-06-26",33.398,33.7459,33.166,33.166,644906.0],["1996-06-27",33.282,34.2097,33.282,33.282,636563.0],["1996-06-28",33.7459,33.7459,32.9341,32.9341,621563.0],["1996-07-01",33.166,34.5576,33.166,34.0938,1308469.0],["1996-07-02",34.3257,34.4417,33.6299,34.2097,557813.0],["1996-07-03",33.9778,34.0938,33.6299,33.6299,246563.0],["1996-07-05",33.166,33.166,32.2383,32.3543,533531.0],["1996-07-08",32.1224,32.2383,31.6585,32.0064,958125.0],["1996-07-09",32.3543,33.0501,32.0064,32.9341,783281.0],["1996-07-10",32.8181,32.8181,32.1224,32.7022,511031.0],["1996-07-11",32.1224,32.2383,30.6148,31.0787,902625.0],["1996-07-12",31.3106,31.8904,31.3106,31.8904,700219.0],["1996-07-15",31.5425,31.5425,30.6148,30.7308,696844.0],["1996-07-16",30.4988,31.3106,28.9913,29.5711,1827094.0],["1996-07-17",30.035,31.7745,30.035,31.4266,954563.0],["1996-07-18",31.5425,31.7745,30.9627,31.6585,553031.0],["1996-07-19",31.6585,31.7744,30.7308,30.8467,361406.0],["1996-07-22",30.6148,30.7308,30.035,30.4988,477656.0],["1996-07-23",30.9627,31.4266,30.8467,31.0787,797813.0],["1996-07-24",30.6148,31.8904,30.2669,31.4266,1711031.0],["1996-07-25",31.6585,32.4702,31.4266,32.4702,2434594.0],["1996-07-26",32.4702,33.0501,32.4702,32.5862,723469.0],["1996-07-29",32.5862,32.5862,32.0064,32.2383,608344.0],["1996-07-30",32.3543,32.3543,31.6585,31.8904,604688.0],["1996-07-31",31.8904,32.4702,31.6585,32.2383,898125.0],["1996-08-01",32.1224,32.4702,32.1224,32.4702,420094.0],["1996-08-02",32.5862,33.166,32.4702,33.166,984000.0],["1996-08-05",33.0501,33.166,32.5862,32.7022,369844.0],["1996-08-06",32.4702,33.0501,32.2383,33.0501,424688.0],["1996-08-07",33.0501,33.282,32.9341,33.282,744750.0],["1996-08-08",33.282,33.398,32.5862,32.7022,466406.0],["1996-08-09",32.8181,33.166,32.5862,32.5862,385594.0],["1996-08-12",32.8181,32.8181,31.5425,31.8904,618094.0],["1996-08-13",31.7745,31.7745,30.1509,30.4988,1290000.0],["1996-08-14",30.6148,32.0064,30.3829,31.3106,1075969.0],["1996-08-15",31.4266,31.5425,30.9627,31.0787,767063.0],["1996-08-16",31.3106,32.5862,31.1946,32.2383,616219.0],["1996-08-19",32.9341,33.166,32.5862,32.5862,349594.0],["1996-08-20",32.7022,32.8181,31.4266,31.5425,325313.0],["1996-08-21",31.4266,31.4266,30.4988,31.1946,517125.0],["1996-08-22",31.3106,33.282,31.3106,32.7022,428250.0],["1996-08-23",32.7022,32.8181,32.4702,32.4702,262406.0],["1996-08-26",32.7022,32.7022,32.3543,32.4702,213750.0],["1996-08-27",32.5862,33.166,32.5862,33.0501,252000.0],["1996-08-28",33.166,33.398,32.7022,32.8181,270656.0],["1996-08-29",32.7022,32.8181,32.1223,32.3543,280969.0],["1996-08-30",32.4702,32.5862,31.7744,31.8904,211875.0],["1996-09-03",31.6585,32.0064,31.3106,31.8904,351938.0],["1996-09-04",31.7745,32.8181,31.5425,32.0064,465281.0],["1996-09-05",32.0064,32.2383,31.6585,31.7745,245906.0],["1996-09-06",31.8904,33.0501,31.8904,32.7022,410906.0],["1996-09-09",32.7022,33.9778,32.5862,33.9778,803719.0],["1996-09-10",33.9778,34.7896,33.8618,34.3257,915844.0],["1996-09-11",34.0938,34.2097,33.7459,34.2097,637031.0],["1996-09-12",34.3257,34.4417,33.8618,34.3257,617531.0],["1996-09-13",34.4416,35.4853,34.3257,35.2534,590813.0],["1996-09-16",35.2534,36.2971,35.0215,35.6013,1043156.0],["1996-09-17",35.8332,36.4131,35.7173,36.4131,901125.0],["1996-09-18",36.0652,36.0652,35.3694,35.4853,344250.0],["1996-09-19",35.1374,35.6013,34.5576,35.4853,426750.0],["1996-09-20",35.4853,35.6013,35.2534,35.6013,755438.0],["1996-09-23",35.6013,35.6013,35.1374,35.6013,392063.0],["1996-09-24",35.7173,36.2971,35.3694,35.3694,1095750.0],["1996-09-25",35.4853,35.7173,34.6736,35.1374,498938.0],["1996-09-26",36.645,36.9929,35.8332,36.761,1258031.0],["1996-09-27",36.4131,36.761,36.0652,36.4131,471750.0],["1996-09-30",36.1811,37.1089,36.1811,36.9929,672750.0],["1996-10-01",37.1089,37.4567,36.761,37.1089,1132031.0],["1996-10-02",37.3408,38.1525,37.2248,38.0366,1462781.0],["1996-10-03",38.0366,38.0366,37.2248,37.3408,469406.0],["1996-10-04",37.4568,37.6887,37.1089,37.2248,434719.0],["1996-10-07",36.9929,37.8046,35.8332,36.9929,1457719.0],["1996-10-08",36.761,37.1089,36.4131,36.529,272438.0],["1996-10-09",36.645,37.1089,36.529,36.9929,470625.0],["1996-10-10",37.8046,37.8046,37.2248,37.5727,462188.0],["1996-10-11",37.5727,38.0366,37.4567,37.8046,496875.0],["1996-10-14",37.8047,37.9206,37.1089,37.2248,376219.0],["1996-10-15",37.1089,37.4568,36.8769,37.2248,637875.0],["1996-10-16",37.1089,37.1089,36.2971,36.2971,597656.0],["1996-10-17",36.529,36.8769,36.4131,36.761,645094.0],["1996-10-18",36.761,36.8769,36.0652,36.0652,552938.0],["1996-10-21",36.0652,36.8769,35.9492,36.1811,1000500.0],["1996-10-22",36.3551,36.529,35.1374,35.3114,357375.0],["1996-10-23",35.1374,36.0072,34.7895,35.6593,303313.0],["1996-10-24",36.0072,36.3551,35.8332,36.0072,336063.0],["1996-10-25",35.3114,35.6593,34.7896,34.9635,460625.0],["1996-10-28",34.7895,34.9635,32.8761,33.0501,410875.0],["1996-10-29",33.7459,34.2677,33.0501,33.9198,468563.0],["1996-10-30",33.5719,34.0938,33.5719,33.7459,3565813.0],["1996-10-31",34.0938,34.4417,33.8328,34.0938,1067438.0],["1996-11-01",34.7895,35.1374,34.2677,35.1374,539500.0],["1996-11-04",35.1374,35.4853,34.4417,34.4417,533125.0],["1996-11-05",35.1374,35.4853,34.4417,35.3114,1102500.0],["1996-11-06",35.4853,37.3988,35.4853,37.3988,1555625.0],["1996-11-07",37.0509,37.3988,36.1811,36.1811,803750.0],["1996-11-08",36.3551,36.3551,35.6593,35.8332,410875.0],["1996-11-11",35.4853,36.0072,35.3114,35.8332,571000.0],["1996-11-12",35.8332,36.703,35.8332,36.529,744125.0],["1996-11-13",36.0072,36.1811,35.3114,36.1811,605375.0],["1996-11-14",35.1374,36.0072,35.1374,35.6593,565750.0],["1996-11-15",36.3551,36.3551,34.4416,34.6156,807188.0],["1996-11-18",34.7895,34.9635,33.7459,34.6156,824375.0],["1996-11-19",34.4417,34.9635,33.5719,34.0938,772438.0],["1996-11-20",33.9198,34.0938,33.224,33.224,770813.0],["1996-11-21",34.0938,34.6156,33.398,34.2677,1137000.0],["1996-11-22",33.9198,34.9635,33.5719,34.2677,765375.0],["1996-11-25",35.3114,36.703,35.1374,36.529,2280375.0],["1996-11-26",36.8769,37.3988,36.1811,36.3551,892188.0],["1996-11-27",36.703,36.703,36.0072,36.0072,476000.0],["1996-11-29",36.529,36.8769,36.3551,36.8769,302375.0],["1996-12-02",36.703,36.8769,35.6593,35.8332,777125.0],["1996-12-03",36.703,37.1378,36.1811,36.529,1028125.0],["1996-12-04",36.0072,36.1811,34.2677,35.2027,901313.0],["1996-12-05",35.4853,36.0072,35.1374,35.6593,491688.0],["1996-12-06",34.7896,35.4853,34.6156,34.9635,615500.0],["1996-12-09",34.9635,35.6593,34.7895,35.6593,514563.0],["1996-12-10",35.3114,35.6593,34.0938,34.4417,687438.0],["1996-12-11",33.398,34.4417,33.224,34.0938,855500.0],["1996-12-12",34.0938,34.0938,33.0501,33.224,995688.0],["1996-12-13",31.3106,32.7022,31.3106,31.6585,1730875.0],["1996-12-16",32.0064,32.1803,31.1366,31.4845,668188.0],["1996-12-17",31.3106,31.6585,30.6148,31.3106,1052625.0],["1996-12-18",31.6585,33.398,31.4845,33.224,954188.0],["1996-12-19",34.0938,34.5286,33.7459,34.0938,934938.0],["1996-12-20",34.7895,34.7895,33.0501,33.224,1114813.0],["1996-12-23",33.0501,33.224,32.1803,32.5282,594313.0],["1996-12-24",32.5282,32.5282,32.0064,32.1803,276000.0],["1996-12-26",31.8324,32.3543,31.4845,32.3543,822938.0],["1996-12-27",32.1803,33.0501,32.1803,32.7022,741188.0],["1996-12-30",33.398,33.398,32.8761,33.398,1093750.0],["1996-12-31",33.398,33.7459,32.8761,33.7459,600813.0],["1997-01-02",33.9198,33.9198,32.8761,32.8761,826688.0],["1997-01-03",33.9198,33.9198,33.224,33.5719,1163438.0],["1997-01-06",33.9198,34.6156,33.7459,33.9198,593500.0],["1997-01-07",33.7459,34.7896,32.8761,34.7896,1166250.0],["1997-01-08",35.6593,36.529,35.3114,36.3551,2422313.0],["1997-01-09",36.703,36.8769,36.1811,36.529,755000.0],["1997-01-10",36.1811,36.529,35.8332,36.529,883500.0],["1997-01-13",36.703,37.1378,36.529,37.0509,1199688.0],["1997-01-14",37.2248,37.2248,36.8769,36.8769,2003375.0],["1997-01-15",36.8769,36.8769,36.0072,36.3551,990875.0],["1997-01-16",36.3551,36.703,35.3114,36.703,943250.0],["1997-01-17",36.703,37.2248,36.3551,36.529,613625.0],["1997-01-20",36.703,36.703,36.0072,36.703,651750.0],["1997-01-21",36.1811,37.2248,36.1811,37.0509,742188.0],["1997-01-22",36.703,37.5727,36.3551,37.3988,849000.0],["1997-01-23",37.5727,38.2685,36.529,36.8769,1923438.0],["1997-01-24",36.703,37.2248,35.8332,36.1811,683938.0],["1997-01-27",35.6593,36.1811,34.7896,34.9635,559375.0],["1997-01-28",35.8332,35.8332,34.9635,35.6593,464750.0],["1997-01-29",35.1374,35.4853,34.2677,35.1374,810875.0],["1997-01-30",35.1374,35.6593,34.4417,35.4853,1428938.0],["1997-01-31",35.4853,35.6593,34.4416,34.6156,1082875.0],["1997-02-03",34.6156,35.1374,33.5719,33.7459,1473375.0],["1997-02-04",33.7459,34.0938,33.398,33.7459,1311625.0],["1997-02-05",34.0938,34.4417,33.398,34.0938,1229313.0],["1997-02-06",34.0938,34.0938,33.0501,33.224,883188.0],["1997-02-07",33.5719,33.9198,32.7022,32.7022,1070563.0],["1997-02-10",33.0501,33.398,32.3543,32.7022,1103313.0],["1997-02-11",33.0501,33.5719,32.7022,33.224,1131875.0],["1997-02-12",33.224,33.398,32.5282,32.7022,742813.0],["1997-02-13",33.224,33.7459,32.8761,33.398,951875.0],["1997-02-14",33.5719,33.9198,33.224,33.7459,1073875.0],["1997-02-18",33.7459,34.2677,33.224,34.0938,1171125.0],["1997-02-19",34.2677,34.6156,33.5719,33.7241,1111188.0],["1997-02-20",33.9198,34.0938,32.0064,32.5282,2442938.0],["1997-02-21",32.8761,33.398,32.7022,32.8761,1134188.0],["1997-02-24",32.1803,33.7459,32.1803,33.224,1472563.0],["1997-02-25",34.7896,35.1374,34.0938,34.7896,1428438.0],["1997-02-26",34.7895,35.1374,34.0938,35.1374,908750.0],["1997-02-27",34.7895,34.9635,33.7459,33.7459,819125.0],["1997-02-28",33.7459,34.2677,33.0501,33.5719,939563.0],["1997-03-03",32.7022,33.224,32.1803,33.0501,721125.0],["1997-03-04",33.5719,33.9198,32.7892,33.0501,791250.0],["1997-03-05",33.0501,33.398,32.5282,32.8761,893938.0],["1997-03-06",33.224,33.224,32.5282,32.5282,960563.0],["1997-03-07",32.7022,33.5719,32.5282,33.0501,2011500.0],["1997-03-10",32.8761,33.0501,32.5282,32.5282,1016500.0],["1997-03-11",32.7022,33.0501,32.5282,32.7022,847938.0],["1997-03-12",33.0501,33.7459,32.7022,33.5719,1179063.0],["1997-03-13",33.398,34.7896,33.398,34.4417,2221188.0],["1997-03-14",34.9635,36.1811,34.6156,36.1811,2049938.0],["1997-03-17",36.529,36.703,35.6593,36.3551,1959625.0],["1997-03-18",36.1811,36.1811,34.7895,35.1374,2036188.0],["1997-03-19",34.9635,35.1374,33.7459,33.9198,1173750.0],["1997-03-20",33.9198,34.7896,33.5719,34.7896,1107438.0],["1997-03-21",34.7895,34.7895,34.4416,34.6156,930250.0],["1997-03-24",34.7895,35.1374,33.9198,34.0938,1331875.0],["1997-03-25",34.2677,34.7895,34.0938,34.2677,701250.0],["1997-03-26",34.0938,34.2677,33.224,33.224,1344938.0],["1997-03-27",33.7459,33.7459,32.7022,33.0501,827188.0],["1997-03-31",32.7022,33.0501,31.3106,31.3106,1526000.0],["1997-04-01",31.4845,32.3543,31.1366,31.6585,875250.0],["1997-04-02",31.3106,32.1803,30.9627,31.8324,1223188.0],["1997-04-03",30.9627,31.6585,30.7888,31.3106,710813.0],["1997-04-04",30.6148,31.3106,30.4409,31.1367,1219500.0],["1997-04-07",31.8324,32.8761,31.8324,32.7022,1505188.0],["1997-04-08",32.7022,32.7022,32.0064,32.5282,737875.0],["1997-04-09",33.0501,33.0501,32.0064,32.1803,899563.0],["1997-04-10",32.0064,32.5282,31.4845,31.4845,731188.0],["1997-04-11",30.7888,31.3106,30.4409,30.4409,668063.0],["1997-04-14",30.2669,30.6148,29.7451,30.6148,791188.0],["1997-04-15",31.3106,31.4845,30.6148,30.9627,835313.0],["1997-04-16",30.7887,30.9627,30.4409,30.6148,677563.0],["1997-04-17",30.4409,30.6148,29.0493,29.3972,1459000.0],["1997-04-18",29.7451,30.2669,28.1795,28.5274,1418063.0],["1997-04-21",29.2232,29.5711,28.5274,29.0493,962750.0],["1997-04-22",29.0493,29.0493,26.788,28.8753,1610750.0],["1997-04-23",28.8753,29.2232,28.0056,29.0493,933750.0],["1997-04-24",29.7451,29.919,28.3535,28.3535,936875.0],["1997-04-25",28.1795,28.3535,27.4837,27.8316,988563.0],["1997-04-28",27.6577,28.0056,27.4837,28.0056,879063.0],["1997-04-29",28.3535,29.0493,28.1795,28.8753,1319625.0],["1997-04-30",29.0493,29.919,28.8753,29.3972,718125.0],["1997-05-01",31.3106,32.7022,30.4409,32.0064,1482375.0],["1997-05-02",32.3543,32.7022,32.1803,32.5282,763250.0],["1997-05-05",32.8761,33.9198,32.7022,33.9198,1167688.0],["1997-05-06",34.0938,34.6156,33.398,33.5719,785125.0],["1997-05-07",33.224,33.398,32.7022,33.0501,633188.0],["1997-05-08",32.5282,33.9198,32.3543,33.224,470625.0],["1997-05-09",33.5719,33.9198,32.8761,33.0501,368375.0],["1997-05-12",33.398,33.9198,33.0501,33.398,374688.0],["1997-05-13",33.224,33.5719,32.7022,32.8761,548750.0],["1997-05-14",33.5719,33.5719,32.5282,32.8761,492250.0],["1997-05-15",32.5282,33.398,32.3543,33.224,527375.0],["1997-05-16",33.398,33.398,32.7022,33.224,381250.0],["1997-05-19",32.8761,33.224,32.3543,32.7022,482750.0],["1997-05-20",32.3543,33.7459,32.0064,33.398,561938.0],["1997-05-21",34.2677,34.7895,33.9198,34.2677,888000.0],["1997-05-22",34.6156,34.6156,32.8761,32.8761,655188.0],["1997-05-23",33.7459,36.0072,33.7459,34.9635,832375.0],["1997-05-27",35.3114,37.5727,34.2677,34.7896,1354750.0],["1997-05-28",34.4416,34.7895,32.0064,32.3543,8319313.0],["1997-05-29",32.7022,32.8761,31.8324,31.8324,3771313.0],["1997-05-30",30.2669,32.1803,30.2669,32.0064,1919125.0],["1997-06-02",32.5282,32.5282,31.3106,31.4845,1624188.0],["1997-06-03",31.6585,31.6585,30.6148,30.6148,1568125.0],["1997-06-04",30.6148,31.4845,30.4409,31.3106,1671625.0],["1997-06-05",31.3106,31.6585,31.1367,31.1367,2257563.0],["1997-06-06",31.3106,32.1803,31.1367,32.1803,1674438.0],["1997-06-09",32.8761,32.8761,32.5282,32.8761,2101250.0],["1997-06-10",34.2677,34.2677,33.0501,33.5719,1953500.0],["1997-06-11",33.5719,34.7896,33.398,34.7896,3063125.0],["1997-06-12",35.6593,35.8332,34.9635,35.4853,4283813.0],["1997-06-13",36.0072,36.529,35.6593,36.3551,3034438.0],["1997-06-16",36.529,36.703,35.8332,36.1811,1375188.0],["1997-06-17",36.0072,37.0509,35.8332,36.7899,1962938.0],["1997-06-18",36.1811,36.703,36.1811,36.4421,1136938.0],["1997-06-19",36.529,37.3988,36.3551,37.2248,1770563.0],["1997-06-20",37.2248,37.3988,36.529,36.8769,1586375.0],["1997-06-23",36.703,36.8769,35.6593,35.8332,729438.0],["1997-06-24",36.1811,36.2681,35.5723,36.2681,1679250.0],["1997-06-25",36.2681,36.529,35.9202,36.0942,1364438.0],["1997-06-26",36.1811,36.3551,35.8332,35.8332,692063.0],["1997-06-27",35.8332,35.9202,35.5723,35.8332,595813.0],["1997-06-30",35.1374,35.9202,34.9635,35.9202,797063.0],["1997-07-01",35.8332,35.8332,35.3114,35.5723,1261625.0],["1997-07-02",35.6593,36.0072,35.4853,35.9202,884250.0],["1997-07-03",36.0942,36.703,36.0942,36.616,1466938.0],["1997-07-07",37.0509,37.1378,36.529,36.616,1480813.0],["1997-07-08",36.529,36.616,35.0505,35.4853,749875.0],["1997-07-09",35.6593,35.8332,33.8328,34.3547,1367125.0],["1997-07-10",34.0938,34.4417,33.9198,34.1807,1676875.0],["1997-07-11",34.2677,34.3547,33.4849,33.5719,1619500.0],["1997-07-14",33.5719,33.7459,32.4413,33.0501,1917875.0],["1997-07-15",33.398,34.1807,33.398,34.0068,1857500.0],["1997-07-16",34.0068,34.8765,33.9198,34.5286,1506188.0],["1997-07-17",34.0938,34.2677,33.398,33.8328,905438.0],["1997-07-18",33.7459,33.7459,32.7891,33.224,864375.0],["1997-07-21",33.0501,33.7459,32.7892,33.398,845750.0],["1997-07-22",33.0501,34.1807,33.0501,34.0938,1332813.0],["1997-07-23",34.4417,34.7895,32.9631,33.398,2015625.0],["1997-07-24",33.398,33.8328,33.224,33.6589,2076313.0],["1997-07-25",33.4849,34.1807,33.224,33.6589,1254813.0],["1997-07-28",33.4849,33.9198,33.4849,33.7459,672125.0],["1997-07-29",33.8328,34.5286,33.6589,33.8328,882750.0],["1997-07-30",33.9198,34.3547,33.8328,34.0938,956875.0],["1997-07-31",34.0938,34.3547,33.6589,34.2677,1705000.0],["1997-08-01",34.1807,34.3547,33.8328,34.0068,709563.0],["1997-08-04",34.0938,34.1807,33.5719,33.6589,1395313.0],["1997-08-05",33.7459,35.3984,33.7459,35.3984,2071063.0],["1997-08-06",35.2244,35.4853,34.8765,35.4853,1055625.0],["1997-08-07",35.4853,36.0942,35.1374,35.4853,1173625.0],["1997-08-08",34.9635,36.0942,34.8765,36.0072,1348375.0],["1997-08-11",35.6593,36.4421,35.6593,36.4421,2031500.0],["1997-08-12",36.79,37.5727,36.616,37.2248,1949375.0],["1997-08-13",37.3988,37.6597,35.6593,36.703,1218188.0],["1997-08-14",37.6597,37.6597,36.3551,36.703,1133438.0],["1997-08-15",36.529,36.616,34.7896,34.7896,666563.0],["1997-08-18",35.8332,36.1811,35.3114,36.1811,1039938.0],["1997-08-19",36.703,36.8769,35.2244,35.5723,885875.0],["1997-08-20",35.6593,35.6593,35.0505,35.3114,673375.0],["1997-08-21",35.4853,35.6593,34.8765,35.0505,690063.0],["1997-08-22",34.7896,35.3984,34.3547,35.3114,714938.0],["1997-08-25",35.4853,35.4853,34.8765,34.9635,331188.0],["1997-08-26",35.0505,35.2244,34.3547,34.4417,817000.0],["1997-08-27",34.1807,34.2677,33.398,33.9198,701063.0],["1997-08-28",33.6589,33.7459,33.224,33.4849,751313.0],["1997-08-29",33.224,33.311,32.6152,32.9631,630875.0],["1997-09-02",32.8761,34.7026,32.7892,34.4417,1025688.0],["1997-09-03",35.1374,35.3114,34.4851,34.7896,1771875.0],["1997-09-04",35.0505,37.3118,35.0505,37.3118,3918625.0],["1997-09-05",37.3988,38.7034,37.3988,38.7034,2972813.0],["1997-09-08",38.7904,39.3122,37.5727,38.7904,1453563.0],["1997-09-09",38.7903,39.3122,38.2685,38.9643,1574188.0],["1997-09-10",39.0513,39.834,38.9643,39.2252,2441625.0],["1997-09-11",38.9643,39.4861,38.7034,39.1382,1857750.0],["1997-09-12",39.1382,40.1819,38.8773,39.921,1466125.0],["1997-09-15",40.008,40.8777,40.008,40.3559,1609688.0],["1997-09-16",40.5298,41.2256,40.3559,40.8777,1313250.0],["1997-09-17",40.8777,41.2256,40.7038,41.0517,1291625.0],["1997-09-18",41.0517,41.5735,41.0517,41.5735,1092063.0],["1997-09-19",41.4865,42.0084,41.3126,42.0084,2193375.0],["1997-09-22",42.4432,42.9651,42.1823,42.9651,1923500.0],["1997-09-23",42.8781,44.3567,42.0954,44.1827,2061625.0],["1997-09-24",43.8348,43.8348,42.3563,42.6172,1904813.0],["1997-09-25",42.6172,42.6172,41.3126,42.5302,1205500.0],["1997-09-26",42.3563,42.6172,41.0517,41.5735,845500.0],["1997-09-29",41.4865,42.9651,40.7907,42.9651,935813.0],["1997-09-30",42.4432,43.6609,41.9214,43.139,1085750.0],["1997-10-01",43.313,43.7479,42.3563,42.8781,1050750.0],["1997-10-02",42.5302,44.1827,42.4432,44.0958,1038500.0],["1997-10-03",44.1827,44.7046,42.4432,42.5302,1789438.0],["1997-10-06",43.313,43.4869,42.4433,42.7042,811063.0],["1997-10-07",42.6172,43.313,42.5302,42.7911,731438.0],["1997-10-08",42.4433,42.7042,41.7475,41.9214,529063.0],["1997-10-09",41.3996,42.6172,41.1386,42.0084,976563.0],["1997-10-10",41.7475,42.7042,41.4865,42.2693,528375.0],["1997-10-13",42.8781,42.9651,41.7475,42.0084,381625.0],["1997-10-14",42.1823,42.4433,41.6605,42.3563,609875.0],["1997-10-15",41.6605,41.9214,41.4865,41.7475,583688.0],["1997-10-16",42.0084,42.0084,41.0517,41.2256,523438.0],["1997-10-17",40.3559,40.7908,39.834,40.4429,803438.0],["1997-10-20",40.4429,40.7908,39.6601,40.3559,696750.0],["1997-10-21",40.7907,41.7475,40.0949,41.5735,1347000.0],["1997-10-22",41.6605,42.0953,40.8777,41.7475,1697188.0],["1997-10-23",40.8777,41.6605,40.7038,41.5735,1131250.0],["1997-10-24",41.9214,42.0084,40.8777,41.1386,1516563.0],["1997-10-27",40.7908,41.3126,37.3118,37.4857,1260313.0],["1997-10-28",35.4853,39.921,35.4853,39.921,2091625.0],["1997-10-29",40.9647,40.9647,39.834,40.5298,1501625.0],["1997-10-30",40.1819,41.4865,39.5731,40.2689,1379063.0],["1997-10-31",40.9647,41.5735,40.095,41.1386,1059000.0],["1997-11-03",41.7475,42.2693,41.2256,42.0954,973563.0],["1997-11-04",42.0953,42.0953,41.0517,41.6605,845563.0],["1997-11-05",41.7475,41.9214,41.3126,41.3126,812125.0],["1997-11-06",40.8777,40.9647,40.6168,40.6168,1439875.0],["1997-11-07",39.3992,40.3559,39.2252,39.5731,1314813.0],["1997-11-10",40.6168,40.6168,39.0513,39.1382,1259375.0],["1997-11-11",39.3122,39.3992,38.6164,38.8773,640313.0],["1997-11-12",38.5294,38.9643,38.0946,38.0946,652063.0],["1997-11-13",38.4425,38.7903,37.3988,38.1815,874438.0],["1997-11-14",38.4425,39.921,38.4425,39.7471,1425875.0],["1997-11-17",40.3559,40.6168,39.834,40.4429,1094500.0],["1997-11-18",40.1819,40.4429,39.3992,39.3992,532250.0],["1997-11-19",39.5731,39.6601,38.9643,39.3122,1309000.0],["1997-11-20",39.6601,40.5298,39.6601,40.4429,1165438.0],["1997-11-21",40.6168,41.0517,40.2689,41.0517,1101000.0],["1997-11-24",40.7038,40.7908,39.921,40.3559,691438.0],["1997-11-25",40.1819,40.4428,39.6601,39.921,589188.0],["1997-11-26",40.008,40.008,39.4861,40.008,561313.0],["1997-11-28",40.008,40.3559,39.921,40.008,328688.0],["1997-12-01",40.7038,42.0954,40.5298,42.0954,1841438.0],["1997-12-02",41.5735,42.7042,40.6168,42.0084,1470750.0],["1997-12-03",42.0084,43.4869,41.8344,43.226,1879813.0],["1997-12-04",43.6609,44.4437,43.313,44.3567,1420313.0],["1997-12-05",44.1827,44.2697,43.7479,44.2697,790813.0],["1997-12-08",44.2697,44.9655,44.1827,44.6176,1333313.0],["1997-12-09",44.1827,44.7915,43.9218,44.1827,743875.0],["1997-12-10",43.9218,44.1827,43.4869,43.9218,1188625.0],["1997-12-11",43.139,43.5739,42.6172,42.8781,1269563.0],["1997-12-12",42.9651,43.313,42.5302,42.9651,800750.0],["1997-12-15",42.7911,43.139,42.2693,42.5302,1166438.0],["1997-12-16",42.7911,43.7479,42.4432,43.6609,1750750.0],["1997-12-17",44.4436,45.3134,44.1827,44.7046,2543563.0],["1997-12-18",45.2264,47.0529,44.8785,45.4004,4323875.0],["1997-12-19",45.0525,45.7483,42.9651,45.4873,2974313.0],["1997-12-22",45.2264,45.4873,44.5306,44.8785,1322500.0],["1997-12-23",44.8785,45.5743,44.5306,44.7046,3310750.0],["1997-12-24",44.7046,44.7915,43.5739,43.6609,959750.0],["1997-12-26",44.0958,44.3567,43.139,43.5739,458313.0],["1997-12-29",43.8348,45.4004,43.8348,45.1394,1708250.0],["1997-12-30",45.2264,46.9659,45.2264,46.8789,1950063.0],["1997-12-31",46.9659,47.8356,46.7919,47.8356,1452813.0],["1998-01-02",47.6617,47.7487,46.2701,47.2268,1286625.0],["1998-01-05",47.2268,47.5747,45.9222,46.531,3044063.0],["1998-01-06",45.4004,46.9659,45.2264,46.8789,2721438.0],["1998-01-07",47.2268,48.1835,46.618,47.9226,4471875.0],["1998-01-08",47.9226,48.6184,47.4008,47.6617,2441813.0],["1998-01-09",47.6617,47.7487,44.8785,46.531,2106000.0],["1998-01-12",45.0525,45.9222,44.7046,45.1394,2451438.0],["1998-01-13",45.1394,48.1835,45.1394,47.9226,2040813.0],["1998-01-14",47.6617,47.9226,46.4441,46.705,1494188.0],["1998-01-15",46.705,47.8356,45.8352,46.531,1930813.0],["1998-01-16",47.2268,47.5747,46.7919,47.3138,1549938.0],["1998-01-20",47.4008,48.7054,47.4008,48.5314,2406375.0],["1998-01-21",47.6617,48.6184,47.6617,48.4445,1160000.0],["1998-01-22",48.4445,49.7491,47.8356,49.3142,2537938.0],["1998-01-23",49.4012,49.836,48.0096,48.2705,2351625.0],["1998-01-26",48.2705,48.4445,47.0529,47.7487,2027188.0],["1998-01-27",47.4877,47.6617,46.0961,46.531,3003625.0],["1998-01-28",46.531,46.9659,45.9222,46.3571,2250625.0],["1998-01-29",46.618,47.4877,45.9222,46.8789,2572375.0],["1998-01-30",47.3138,47.6617,46.8789,47.1398,2013500.0],["1998-02-02",48.0096,48.9663,47.6617,48.7923,2648750.0],["1998-02-03",48.7054,51.3146,48.7054,50.7058,2959188.0],["1998-02-04",49.6621,52.1843,49.5751,52.1843,3300313.0],["1998-02-05",51.4885,51.5755,48.9663,49.4881,3728875.0],["1998-02-06",50.01,50.7058,49.5751,50.6188,2103938.0],["1998-02-09",50.4448,50.9667,49.5751,49.7491,1806500.0],["1998-02-10",49.7491,52.0104,49.5751,50.6188,2639625.0],["1998-02-11",50.9667,51.1406,49.7491,49.923,1558000.0],["1998-02-12",49.7491,50.9667,49.4881,50.7927,1798813.0],["1998-02-13",51.1406,51.6625,50.2709,50.7927,1304000.0],["1998-02-17",50.7927,51.1406,49.6621,50.7058,1974313.0],["1998-02-18",50.7927,51.6625,50.01,51.0537,1688438.0],["1998-02-19",50.7058,50.8797,49.923,50.1839,1244813.0],["1998-02-20",49.923,52.7062,49.4012,52.5322,3206313.0],["1998-02-23",52.8801,53.402,50.8797,51.7495,3052125.0],["1998-02-24",51.4885,52.1843,50.8797,51.4885,4907000.0],["1998-02-25",51.1406,52.5322,51.1406,52.4452,4427188.0],["1998-02-26",52.5322,53.8368,51.9234,53.5759,2620500.0],["1998-02-27",53.228,53.402,51.8364,52.1843,1924938.0],["1998-03-02",51.6625,52.7931,51.4885,51.8364,2043125.0],["1998-03-03",51.5755,52.4452,51.5755,52.0974,1555750.0],["1998-03-04",52.0104,52.0974,51.3146,51.7495,1981188.0],["1998-03-05",51.3146,52.8801,51.2276,52.7062,2421000.0],["1998-03-06",52.7062,54.2717,52.7062,54.2717,2323563.0],["1998-03-09",53.9238,54.4457,53.402,54.2717,2314313.0],["1998-03-10",54.6196,55.2284,54.3587,55.0545,2273125.0],["1998-03-11",54.8805,55.2284,54.3587,55.2284,2573688.0],["1998-03-12",55.1414,57.7507,55.0545,56.9679,3959625.0],["1998-03-13",57.2288,57.7506,56.62,56.7939,3440813.0],["1998-03-16",56.7939,56.7939,55.4024,56.533,2015063.0],["1998-03-17",56.533,56.62,55.1414,56.62,2126313.0],["1998-03-18",56.0112,56.8809,55.5763,56.62,1406500.0],["1998-03-19",56.0112,56.2721,54.9675,55.4024,1457375.0],["1998-03-20",55.4893,55.6633,54.8805,55.6633,2655438.0],["1998-03-23",55.4893,55.4893,54.4456,54.4456,1811688.0],["1998-03-24",54.7066,57.5767,54.7066,57.0548,3605750.0],["1998-03-25",57.0549,57.2288,55.8372,56.533,2509188.0],["1998-03-26",56.62,56.707,55.7503,55.7503,2305250.0],["1998-03-27",55.8372,56.0112,54.3587,54.3587,1871625.0],["1998-03-30",55.4893,55.4893,54.4456,54.7066,1521875.0],["1998-03-31",56.3591,56.3591,55.0545,55.3154,2280125.0],["1998-04-01",55.5763,56.0112,54.8805,56.0112,1626188.0],["1998-04-02",56.2721,56.533,55.6633,55.9242,2111688.0],["1998-04-03",56.2721,57.7506,56.1851,56.7939,1964625.0],["1998-04-06",57.0549,58.0116,56.7939,57.5767,1838625.0],["1998-04-07",56.8809,56.9679,54.5326,54.7935,1894438.0],["1998-04-08",54.9675,55.3154,53.7499,54.3587,1957750.0],["1998-04-09",54.4456,54.7066,50.5318,51.4885,9000188.0],["1998-04-13",51.6625,51.9234,50.6188,50.7927,4857188.0],["1998-04-14",51.4885,51.4885,50.7927,50.9667,2768125.0],["1998-04-15",51.1406,51.7495,49.4881,49.5751,3378063.0],["1998-04-16",29.3972,29.919,23.6569,26.527,67790188.0],["1998-04-17",27.8316,29.919,26.9619,29.4841,31060063.0],["1998-04-20",31.3106,33.9198,31.1366,32.7022,19354313.0],["1998-04-21",33.398,33.8328,32.2673,33.137,13367625.0],["1998-04-22",33.0501,33.137,30.7018,30.9627,12696250.0],["1998-04-23",30.6148,30.7018,28.8753,29.3972,8532000.0],["1998-04-24",30.2669,30.9627,29.6581,30.6148,7095063.0],["1998-04-27",30.7018,33.9198,29.6581,32.4413,10276625.0],["1998-04-28",35.1374,35.4853,33.0501,33.9198,14995125.0],["1998-04-29",33.8328,35.3114,33.4849,35.1374,13251375.0],["1998-04-30",35.4853,35.6593,34.0938,34.8765,7379438.0],["1998-05-01",34.8765,34.9635,33.5719,34.3547,5823375.0],["1998-05-04",34.6156,36.1811,33.7459,35.4853,5133750.0],["1998-05-05",34.3547,35.2244,33.7459,34.1807,6942250.0],["1998-05-06",33.9198,34.0068,32.9631,33.5719,4963875.0],["1998-05-07",33.398,33.398,32.5282,32.7022,3303563.0],["1998-05-08",32.2673,33.398,32.1803,33.398,3608125.0],["1998-05-11",33.398,33.5719,32.5282,32.7892,3017063.0],["1998-05-12",33.311,33.6589,32.2673,33.6589,4623063.0],["1998-05-13",33.8328,34.8765,33.7459,34.1807,5340063.0],["1998-05-14",33.9198,35.1374,33.7459,35.1374,4926000.0],["1998-05-15",35.1374,35.2244,33.398,33.4849,5544000.0],["1998-05-18",33.4849,33.4849,30.5278,32.0064,5397813.0],["1998-05-19",32.5282,32.8761,30.7888,31.1367,4491625.0],["1998-05-20",31.4845,31.5715,30.093,30.2669,4756313.0],["1998-05-21",31.0497,31.9194,30.6148,31.2236,5133563.0],["1998-05-22",31.1366,31.3106,30.6148,31.2236,2723375.0],["1998-05-26",32.3543,32.3543,29.919,30.2669,3307938.0],["1998-05-27",29.919,30.093,29.3102,30.006,3632500.0],["1998-05-28",29.832,29.919,29.6581,29.7451,2141500.0],["1998-05-29",29.919,30.4409,29.832,30.2669,2595500.0],["1998-06-01",30.093,31.2236,29.919,31.1367,2751250.0],["1998-06-02",30.9627,31.1366,29.7451,30.093,2634000.0],["1998-06-03",30.3539,30.8757,29.2232,29.6581,4229313.0],["1998-06-04",29.4841,29.5711,28.4405,29.1362,3384188.0],["1998-06-05",29.2232,29.5711,28.8753,29.2232,1913250.0],["1998-06-08",29.4841,29.919,28.2665,28.6144,3048063.0],["1998-06-09",28.7014,30.3539,28.6144,30.2669,4076500.0],["1998-06-10",30.093,30.2669,29.0493,29.3972,2466000.0],["1998-06-11",29.3102,29.6581,28.6144,28.6144,2420438.0],["1998-06-12",28.5274,28.7014,27.3968,28.0056,4226813.0],["1998-06-15",27.4837,27.6577,26.614,26.701,3552438.0],["1998-06-16",27.1358,27.4837,26.788,27.3098,3355563.0],["1998-06-17",27.5707,27.6577,24.7006,25.8312,8837375.0],["1998-06-18",26.0052,26.9619,25.7443,26.614,4256313.0],["1998-06-19",27.3968,27.7447,27.0489,27.5707,3661438.0],["1998-06-22",27.5707,29.2232,27.3968,28.7884,2942313.0],["1998-06-23",29.4841,30.2669,28.9623,30.093,3591688.0],["1998-06-24",30.3539,30.4409,28.8753,30.093,3052938.0],["1998-06-25",30.5278,30.5278,29.6581,29.919,2744938.0],["1998-06-26",30.006,30.3539,29.3972,29.832,1463000.0],["1998-06-29",29.832,29.919,28.8753,29.1362,1886813.0],["1998-06-30",29.4841,29.4841,28.3535,28.5274,2366000.0],["1998-07-01",29.3102,30.1799,28.6144,29.919,3717125.0],["1998-07-02",29.919,30.6148,29.7451,30.006,2943063.0],["1998-07-06",30.2669,31.0497,30.006,30.9627,3735625.0],["1998-07-07",31.2236,31.8324,31.1366,31.2236,3477313.0],["1998-07-08",31.2236,31.3106,30.6148,31.0497,1532000.0],["1998-07-09",30.8757,31.0497,30.6148,30.8757,1414938.0],["1998-07-10",30.7887,30.9627,30.4409,30.6148,1742125.0],["1998-07-13",30.8757,31.2236,24.6136,26.2661,13209813.0],["1998-07-14",20.6998,23.8308,19.4821,21.8304,37703563.0],["1998-07-15",21.9174,22.4393,21.3956,21.8304,18998688.0],["1998-07-16",21.6565,21.8304,20.004,20.3519,17623313.0],["1998-07-17",20.9607,22.0914,20.5258,21.5695,13179000.0],["1998-07-20",22.1783,23.6569,22.1783,23.5699,9275563.0],["1998-07-21",24.2657,24.5266,23.4829,24.3527,6586313.0],["1998-07-22",24.3527,24.3527,22.5262,23.396,5135438.0],["1998-07-23",23.135,23.396,22.0914,22.3523,3555250.0],["1998-07-24",22.2653,22.4393,20.6128,21.0477,5383500.0],["1998-07-27",21.2216,22.0914,21.2216,21.9174,2525938.0],["1998-07-28",22.8741,24.3527,22.6132,23.6569,6035000.0],["1998-07-29",25.7443,26.0922,24.5266,25.5703,10269938.0],["1998-07-30",25.9182,25.9182,24.5266,24.7876,4221063.0],["1998-07-31",24.9615,25.1354,23.7439,24.0918,3570375.0],["1998-08-03",23.9178,24.0048,21.9174,22.0914,4211188.0],["1998-08-04",23.0481,23.0481,20.8737,21.3086,4906313.0],["1998-08-05",21.3956,21.8304,20.8737,21.4825,2891625.0],["1998-08-06",21.4825,22.0044,21.2216,21.3956,2118188.0],["1998-08-07",21.5695,21.6565,20.4389,20.9607,4143813.0],["1998-08-10",20.9607,20.9607,20.3519,20.7868,3079938.0],["1998-08-11",19.917,20.091,19.1343,19.6561,5651625.0],["1998-08-12",20.004,23.135,19.4821,22.4393,6450063.0],["1998-08-13",23.4829,24.2657,21.7435,22.9611,7600563.0],["1998-08-14",23.6569,24.7876,22.9611,23.7439,6167938.0],["1998-08-17",23.8308,24.0048,22.9611,23.135,1967125.0],["1998-08-18",23.8308,23.8308,22.2653,23.5699,2339500.0],["1998-08-19",23.6569,23.8308,22.4393,22.6132,1842438.0],["1998-08-20",22.6132,23.222,22.5262,22.9611,1768500.0],["1998-08-21",22.6132,23.135,21.3956,21.9174,2845938.0],["1998-08-24",22.0914,22.2653,21.7435,22.0044,1867438.0],["1998-08-25",22.2653,22.3523,21.0477,21.3086,1781063.0],["1998-08-26",20.8737,21.0477,20.091,20.2649,3713875.0],["1998-08-27",18.0906,19.3952,16.1771,18.6124,14773063.0],["1998-08-28",19.3952,19.6561,17.7427,18.3515,4338250.0],["1998-08-31",18.3515,18.7864,15.3944,16.1771,5261875.0],["1998-09-01",16.699,17.1339,15.3074,16.1771,6113313.0],["1998-09-02",16.1771,16.525,14.9595,15.4813,8004438.0],["1998-09-03",15.3074,15.3074,12.5242,14.5246,6242625.0],["1998-09-04",14.9595,15.0465,14.0028,14.5246,3439875.0],["1998-09-08",16.2641,17.0469,15.7423,16.9599,4980313.0],["1998-09-09",17.0469,18.0906,16.4381,16.7425,3297813.0],["1998-09-10",16.0902,16.4381,15.3944,16.1771,2601313.0],["1998-09-11",15.8292,16.699,15.3074,16.4381,4175688.0],["1998-09-14",17.3078,18.0906,16.786,17.6557,3432625.0],["1998-09-15",17.6557,17.9166,17.0469,17.9166,2435813.0],["1998-09-16",17.9166,18.6124,17.3078,18.2645,2673188.0],["1998-09-17",16.9599,18.0906,16.699,17.3948,2384750.0],["1998-09-18",18.0036,18.3515,17.6557,18.1775,2403500.0],["1998-09-21",17.3948,18.4385,17.0469,18.0036,1902688.0],["1998-09-22",18.1775,19.0473,18.0036,19.0473,2565688.0],["1998-09-23",19.3952,20.091,19.0473,20.004,3013125.0],["1998-09-24",19.7431,20.4389,18.0906,18.7864,3608250.0],["1998-09-25",18.6994,19.3082,18.1775,18.8733,1971000.0],["1998-09-28",19.2212,19.3952,18.2645,18.5254,1472625.0],["1998-09-29",18.4385,18.5254,17.1339,17.5687,2933813.0],["1998-09-30",17.3078,17.8296,16.1771,16.1771,3409125.0],["1998-10-01",16.0032,16.2641,14.7856,14.9595,5155250.0],["1998-10-02",15.3074,16.0032,14.3507,14.9595,4378063.0],["1998-10-05",14.6116,14.8725,12.0024,13.22,9837500.0],["1998-10-06",13.8288,14.1767,12.7852,12.9591,5689688.0],["1998-10-07",13.0461,13.1331,10.6978,11.1327,9421875.0],["1998-10-08",10.4369,10.6108,9.0453,10.4369,10719875.0],["1998-10-09",10.8717,12.9591,10.7848,12.5242,6525438.0],["1998-10-12",13.5679,14.0898,13.0461,13.394,3894188.0],["1998-10-13",13.22,15.3291,12.6112,14.9813,3122563.0],["1998-10-14",14.9595,15.7423,13.6549,13.7419,8342375.0],["1998-10-15",13.7419,14.4377,13.22,14.0898,4698625.0],["1998-10-16",14.8725,14.8725,13.8288,13.9158,4723125.0],["1998-10-19",14.3507,14.7856,13.9158,14.3507,4341313.0],["1998-10-20",14.5246,16.3511,14.5246,14.6986,9187500.0],["1998-10-21",15.0465,15.2204,14.2637,14.6986,3145750.0],["1998-10-22",14.6116,15.6553,14.4377,15.3074,3279875.0],["1998-10-23",15.3074,15.8292,15.0465,15.3944,3129188.0],["1998-10-26",15.3074,16.525,15.3074,16.525,3171813.0],["1998-10-27",16.8729,17.8296,16.699,16.8729,5142250.0],["1998-10-28",16.699,16.9599,16.3511,16.525,2645813.0],["1998-10-29",16.525,16.612,15.3074,15.9162,3323938.0],["1998-10-30",15.8292,16.0902,15.1335,15.9162,4336188.0],["1998-11-02",16.612,17.0469,16.1771,16.525,3158625.0],["1998-11-03",16.9599,18.6994,16.699,18.6994,5308188.0],["1998-11-04",19.4821,20.091,18.6124,19.3082,8875688.0],["1998-11-05",19.1343,19.5691,18.0906,19.3082,4061625.0],["1998-11-06",19.4821,19.4821,18.6994,19.2212,2595063.0],["1998-11-09",19.3082,19.4821,18.6994,19.4821,3014875.0],["1998-11-10",19.1343,19.917,18.9603,19.2212,3235250.0],["1998-11-11",19.3952,19.3952,18.4385,18.5254,2567500.0],["1998-11-12",18.4385,18.5254,17.3078,17.4818,3018063.0],["1998-11-13",17.8296,18.6124,17.5687,18.5254,2092125.0],["1998-11-16",18.7864,19.1343,18.3515,18.4385,2284813.0],["1998-11-17",18.4385,18.6994,18.1775,18.6124,2672625.0],["1998-11-18",18.5254,18.6994,18.1775,18.6124,1368250.0],["1998-11-19",18.3515,20.091,18.1775,20.091,6351125.0],["1998-11-20",20.3519,22.6132,20.3519,20.8737,10568250.0],["1998-11-23",21.3086,22.0044,20.6128,21.2216,5539875.0],["1998-11-24",20.9607,21.6565,20.7868,21.6565,4307188.0],["1998-11-25",21.8304,23.4829,21.5695,23.4829,8035000.0],["1998-11-27",23.6569,25.2224,23.5699,25.0485,5053250.0],["1998-11-30",26.9619,27.8316,25.9182,26.4401,12335688.0],["1998-12-01",26.4401,28.5274,26.4401,28.1795,8248125.0],["1998-12-02",28.1795,28.7014,26.4401,28.7014,5138563.0],["1998-12-03",27.9186,28.7884,26.0922,27.1359,6603938.0],["1998-12-04",27.4837,27.7447,26.0922,26.614,4933438.0],["1998-12-07",26.701,26.9619,24.9615,26.788,4684438.0],["1998-12-08",27.1358,28.1795,26.9619,28.1795,6318313.0],["1998-12-09",28.1795,28.7014,27.2228,28.3535,5749125.0],["1998-12-10",28.0926,28.8753,27.2228,27.4837,6380563.0],["1998-12-11",27.2228,27.4837,26.4401,27.3098,2406688.0],["1998-12-14",26.701,26.7879,24.4397,25.2224,3648125.0],["1998-12-15",25.7443,26.614,25.5703,26.4401,3511625.0],["1998-12-16",26.527,26.701,25.9182,26.614,2336500.0],["1998-12-17",26.1791,26.614,25.6573,26.0052,3088625.0],["1998-12-18",25.8312,26.0922,25.5703,26.0052,2231688.0],["1998-12-21",26.0052,27.8316,26.0052,27.8316,4243063.0],["1998-12-22",27.7447,27.7447,26.614,26.9619,1889250.0],["1998-12-23",26.614,27.4837,26.527,26.701,2284563.0],["1998-12-24",26.527,27.1359,26.4401,26.9619,1046688.0],["1998-12-28",27.2228,27.6577,26.3531,26.4401,2374688.0],["1998-12-29",26.1791,26.3531,25.7443,26.0052,2793500.0],["1998-12-30",25.8312,26.614,25.6573,26.3531,3015625.0],["1998-12-31",26.3531,27.3968,26.0922,26.8749,3419000.0],["1999-01-04",27.0489,28.0056,26.0922,26.4401,3943000.0],["1999-01-05",26.4401,26.701,25.9182,26.0922,2387875.0],["1999-01-06",26.614,27.1358,26.527,27.0489,3189875.0],["1999-01-07",26.527,28.1795,26.0922,27.7447,2661688.0],["1999-01-08",27.8316,28.5274,26.8749,27.3098,5844125.0],["1999-01-11",26.8749,26.9619,26.527,26.701,2657625.0],["1999-01-12",26.3531,26.7879,26.0922,26.614,4097750.0],["1999-01-13",26.2661,27.8316,25.2224,26.527,6183000.0],["1999-01-14",27.0489,27.7447,26.788,27.1359,4423875.0],["1999-01-15",27.2228,29.0493,27.2228,28.8753,9912875.0],["1999-01-19",29.2232,29.7451,28.4405,28.7014,5743063.0],["1999-01-20",28.9623,29.2232,27.4837,27.6577,5036563.0],["1999-01-21",27.5707,27.6577,26.4401,26.614,4040188.0],["1999-01-22",26.788,26.8749,26.1791,26.4401,3697188.0],["1999-01-25",26.3531,28.8753,26.1791,28.7014,4712625.0],["1999-01-26",28.7014,29.1362,28.1795,28.2665,3896250.0],["1999-01-27",28.0926,29.3972,27.8316,28.6144,4280563.0],["1999-01-28",29.2232,29.919,29.0493,29.3972,4541500.0],["1999-01-29",29.7451,30.4409,29.0493,30.2669,4349688.0],["1999-02-01",30.006,30.9627,29.919,30.7888,3678563.0],["1999-02-02",30.9627,31.3976,30.7887,30.9627,3530813.0],["1999-02-03",30.8757,31.2236,30.3539,31.2236,3580063.0],["1999-02-04",30.6148,31.1366,30.1799,30.4409,3332625.0],["1999-02-05",30.1799,30.4409,28.0056,28.4405,2533438.0],["1999-02-08",29.2232,29.4841,28.5274,29.0493,2503688.0],["1999-02-09",29.0493,29.0493,27.6577,28.0926,2781625.0],["1999-02-10",27.8316,29.3972,26.4401,26.4401,4470688.0],["1999-02-11",25.5703,26.788,25.0485,25.3964,6937375.0],["1999-02-12",24.9615,25.1354,22.6132,23.6569,7198813.0],["1999-02-16",24.0048,24.5266,23.222,23.6569,3860750.0],["1999-02-17",23.309,23.8308,23.0481,23.0481,2047625.0],["1999-02-18",23.1351,23.309,22.3523,22.7002,2347438.0],["1999-02-19",22.6132,24.0048,22.6132,23.8308,2294438.0],["1999-02-22",23.4829,23.6569,23.222,23.4829,2033375.0],["1999-02-23",23.6569,24.5266,23.309,24.3527,3493813.0],["1999-02-24",24.6136,24.6136,23.5699,23.7439,1877938.0],["1999-02-25",23.4829,23.5699,22.5262,22.7872,3063250.0],["1999-02-26",22.7872,23.0481,22.0044,23.0481,3132313.0],["1999-03-01",23.0481,23.6569,22.9611,23.3742,2200563.0],["1999-03-02",23.4829,23.9178,22.6132,22.7872,1338750.0],["1999-03-03",22.7872,22.9611,22.0044,22.2653,2537438.0],["1999-03-04",22.4393,22.9611,22.4393,22.7872,1655188.0],["1999-03-05",22.7872,23.222,22.5262,22.8741,2061625.0],["1999-03-08",22.9611,23.135,21.2216,21.6565,4216688.0],["1999-03-09",21.7435,23.0481,21.5695,22.2653,4255438.0],["1999-03-10",22.5262,22.7872,22.1783,22.6132,2203813.0],["1999-03-11",22.7872,23.9178,22.7002,23.7439,3330250.0],["1999-03-12",24.0918,24.7006,23.6569,24.6136,2535125.0],["1999-03-15",24.1787,24.6136,23.7439,24.2657,1932938.0],["1999-03-16",23.9178,24.3527,23.5699,23.5699,1469125.0],["1999-03-17",23.5699,23.6569,22.8741,23.222,1393813.0],["1999-03-18",23.6569,24.6136,23.396,24.5266,2907188.0],["1999-03-19",24.6136,24.7006,23.309,23.6569,2882250.0],["1999-03-22",23.4829,23.5699,22.7002,22.7002,1386750.0],["1999-03-23",22.3523,22.6132,21.8304,22.1783,2237188.0],["1999-03-24",22.1783,22.3523,21.3086,22.2653,2241188.0],["1999-03-25",22.5262,23.4829,22.3523,23.222,2983625.0],["1999-03-26",23.1351,23.1351,21.9174,22.0044,3612375.0],["1999-03-29",22.3523,22.4393,21.3956,21.5695,2784625.0],["1999-03-30",20.9607,21.5695,20.6998,21.3086,4276500.0],["1999-03-31",21.0477,22.1783,20.8737,22.1783,4082438.0],["1999-04-01",22.0044,22.1783,21.5695,21.5695,2091188.0],["1999-04-05",21.5695,22.5262,21.5695,22.2653,2378438.0],["1999-04-06",22.1783,22.8741,22.0914,22.4393,2199813.0],["1999-04-07",22.7002,22.7872,22.1783,22.3523,2296813.0],["1999-04-08",22.7002,22.7872,21.6565,21.9174,2355938.0],["1999-04-09",21.7435,21.8304,21.3956,21.7435,2525438.0],["1999-04-12",21.4825,24.3527,21.4825,23.8308,5014875.0],["1999-04-13",23.9178,24.0048,23.0481,23.396,3724625.0],["1999-04-14",23.5699,24.7876,23.309,24.0048,3291938.0],["1999-04-15",24.0918,24.7006,23.9178,24.5266,1955000.0],["1999-04-16",24.5266,26.3531,24.1787,25.5703,4559000.0],["1999-04-19",26.0052,26.0052,23.9178,24.2657,2335938.0],["1999-04-20",24.5266,25.4833,24.0048,24.8745,1863625.0],["1999-04-21",24.9615,26.3531,24.7006,25.8312,2818938.0],["1999-04-22",26.9619,28.8753,26.0052,28.8753,8678063.0],["1999-04-23",28.1795,28.3535,27.3098,27.9186,5013438.0],["1999-04-26",27.8316,27.8316,27.3098,27.4837,2040125.0],["1999-04-27",27.4837,27.9186,26.788,26.788,2265000.0],["1999-04-28",26.527,26.788,25.8312,25.9182,2906625.0],["1999-04-29",26.0922,26.614,25.8312,26.4401,2028125.0],["1999-04-30",26.3531,26.788,24.7876,24.7876,2103125.0],["1999-05-03",25.0485,26.0922,25.0485,25.6573,1769750.0],["1999-05-04",25.7443,25.7443,24.4397,24.4397,1475063.0],["1999-05-05",24.4397,24.8745,23.9178,24.7876,1847188.0],["1999-05-06",24.7876,25.3094,24.2657,24.6136,1743250.0],["1999-05-07",24.7006,25.0485,24.3527,24.5266,1342938.0],["1999-05-10",24.8745,25.0485,24.2657,25.0485,1493563.0],["1999-05-11",25.3094,26.788,25.2224,26.4401,3547688.0],["1999-05-12",26.2661,26.4401,24.3527,25.4833,2134688.0],["1999-05-13",25.5703,26.0052,25.1354,25.1354,1579438.0],["1999-05-14",24.7006,25.1354,24.5266,24.7006,1403063.0],["1999-05-17",24.5266,26.0922,24.4397,24.9615,1929563.0],["1999-05-18",25.0485,25.4833,24.7006,25.1354,1579313.0],["1999-05-19",25.4833,26.2661,25.2224,26.2661,2987938.0],["1999-05-20",26.0922,27.8316,26.0922,27.4837,5608375.0],["1999-05-21",27.2228,27.3968,26.527,26.701,2481313.0],["1999-05-24",27.3968,27.6577,26.788,27.6577,3595313.0],["1999-05-25",27.6577,28.1795,26.788,28.1795,4030000.0],["1999-05-26",27.2228,27.2228,25.6573,27.2228,2931625.0],["1999-05-27",26.4401,26.4401,25.6573,25.7443,1758375.0],["1999-05-28",25.7443,26.0922,25.0485,25.6573,1365063.0],["1999-06-01",25.5703,25.7443,25.0485,25.1354,1554063.0],["1999-06-02",25.0485,25.4833,24.7006,25.1354,2140688.0],["1999-06-03",26.2661,27.2228,26.2661,26.614,4021000.0],["1999-06-04",26.8749,27.9186,26.788,27.8316,3845688.0],["1999-06-07",27.8316,27.8316,27.0489,27.4837,2456438.0],["1999-06-08",27.5707,27.5707,26.4401,26.614,2255250.0],["1999-06-09",26.701,26.9619,26.0922,26.4401,1464813.0],["1999-06-10",26.0052,27.3968,25.5703,25.7443,1154563.0],["1999-06-11",26.0922,26.701,25.8312,26.3531,2637938.0],["1999-06-14",26.4401,26.9619,26.0052,26.788,2465063.0],["1999-06-15",26.9619,27.6577,26.8749,27.4837,3024313.0],["1999-06-16",28.1795,28.2665,27.2228,27.5707,3226500.0],["1999-06-17",27.4837,27.5707,26.9619,27.0489,1429125.0],["1999-06-18",27.0489,27.6577,27.0489,27.2228,1887250.0],["1999-06-21",27.2228,27.3098,26.701,26.8749,1530813.0],["1999-06-22",26.788,26.8749,26.527,26.527,1097875.0],["1999-06-23",26.7879,26.7879,26.2661,26.614,1041813.0],["1999-06-24",26.614,26.701,26.0052,26.4401,1749125.0],["1999-06-25",26.4401,26.701,26.3531,26.701,1433813.0],["1999-06-28",26.4401,27.5707,26.4401,27.2228,2259125.0],["1999-06-29",27.0489,27.9186,27.0489,27.8316,2132063.0],["1999-06-30",27.7447,29.3102,27.7447,28.5274,6787750.0],["1999-07-01",28.7014,28.8753,28.0926,28.7884,1956000.0],["1999-07-02",28.7883,29.2232,28.6144,29.2232,1761563.0],["1999-07-06",28.8753,29.1362,28.6144,28.8753,1939313.0],["1999-07-07",28.8753,29.1362,28.7014,29.1362,1038313.0],["1999-07-08",28.8753,29.1362,28.7014,28.9623,1612250.0],["1999-07-09",28.8753,29.0493,28.5274,28.7014,1112500.0],["1999-07-12",28.7014,29.1362,28.6144,28.7884,1710063.0],["1999-07-13",28.7014,29.6581,28.7014,29.4841,2613750.0],["1999-07-14",29.6581,29.7451,29.0493,29.1362,2335313.0],["1999-07-15",29.5711,30.093,29.4841,29.919,3124438.0],["1999-07-16",30.3539,31.4845,30.3539,31.4845,4140125.0],["1999-07-19",30.5278,30.9627,30.1799,30.7888,2709875.0],["1999-07-20",30.7018,31.2236,30.3539,31.1367,3614063.0],["1999-07-21",31.0497,31.1366,29.2232,29.4841,3546563.0],["1999-07-22",29.7451,30.1799,29.0493,29.832,2882063.0],["1999-07-23",29.919,30.093,29.0493,29.5711,1995938.0],["1999-07-26",29.0493,29.1362,28.2665,28.4405,2276813.0],["1999-07-27",28.5274,29.0493,28.2665,28.6144,1768563.0],["1999-07-28",28.6144,29.2232,28.4405,29.0493,1462750.0],["1999-07-29",28.7014,29.1362,28.3535,28.8753,1478063.0],["1999-07-30",28.6144,29.0493,28.0056,28.0056,1303250.0],["1999-08-02",28.0056,28.4405,27.8316,28.1795,1142000.0],["1999-08-03",28.2665,28.4405,27.2228,27.3968,1751625.0],["1999-08-04",28.1795,28.1795,25.9182,26.0052,2485438.0],["1999-08-05",26.0922,26.3531,25.1354,25.6573,2476500.0],["1999-08-06",25.6573,26.0922,25.3964,26.0052,2501500.0],["1999-08-09",25.8312,26.0052,25.6573,25.9182,1956000.0],["1999-08-10",25.8312,25.9182,24.7006,25.0485,2104125.0],["1999-08-11",25.6573,26.9619,25.1355,26.9619,3487313.0],["1999-08-12",26.8749,26.8749,25.5703,25.5703,1336750.0],["1999-08-13",26.0922,26.2661,25.9182,26.1791,837313.0],["1999-08-16",26.2661,26.701,26.1791,26.3531,805688.0],["1999-08-17",26.788,27.0489,26.1791,26.3531,1106625.0],["1999-08-18",26.3531,26.4401,25.8312,26.0052,1221500.0],["1999-08-19",25.7443,25.8312,25.3964,25.6573,816250.0],["1999-08-20",25.8312,26.527,25.5703,25.9182,1054250.0],["1999-08-23",25.9182,26.4401,25.9182,26.0922,1000688.0],["1999-08-24",26.0052,26.3531,25.6573,26.1791,1094625.0],["1999-08-25",26.2661,26.3531,25.6573,26.3531,1128063.0],["1999-08-26",25.8312,26.3531,25.7443,25.9182,848125.0],["1999-08-27",25.7443,25.9182,25.6573,25.9182,522000.0],["1999-08-30",25.8312,25.9182,25.0485,25.2224,955625.0],["1999-08-31",25.3964,25.7443,24.2657,25.0485,2655438.0],["1999-09-01",25.0485,25.1355,24.4397,24.6136,1828688.0],["1999-09-02",24.3527,24.4397,23.6569,23.6569,2263000.0],["1999-09-03",24.3527,25.3964,24.2657,25.3964,1740313.0],["1999-09-07",25.6573,25.7443,25.2224,25.7443,2205625.0],["1999-09-08",25.3094,25.6573,25.0485,25.2224,738875.0],["1999-09-09",25.2224,25.2224,24.7006,25.2224,921938.0],["1999-09-10",25.0485,25.1354,24.4397,24.4397,1541188.0],["1999-09-13",24.5266,25.8312,24.2657,25.6573,2839250.0],["1999-09-14",25.3094,25.4833,24.3527,24.4397,2654188.0],["1999-09-15",24.7876,24.9615,24.3527,24.3527,1798563.0],["1999-09-16",24.3527,24.5266,23.6569,24.1787,1234313.0],["1999-09-17",25.1354,26.614,24.8745,26.614,3616625.0],["1999-09-20",26.1791,26.614,25.8312,26.3531,1409563.0],["1999-09-21",25.8312,26.0052,25.1354,25.3964,1046750.0],["1999-09-22",25.4833,25.4833,24.4397,25.3094,1932875.0],["1999-09-23",25.0485,25.3094,24.1787,24.4397,1570188.0],["1999-09-24",23.8308,25.0485,23.8308,24.9615,1231250.0],["1999-09-27",25.5703,25.5703,24.1787,24.4397,1465438.0],["1999-09-28",24.2657,24.3527,23.6569,23.9178,1121875.0],["1999-09-29",24.2657,24.6136,24.0048,24.1787,962625.0],["1999-09-30",24.4397,25.0485,24.2657,24.7006,1818063.0],["1999-10-01",24.0918,24.4397,23.9178,24.0918,1308313.0],["1999-10-04",24.1787,24.6136,24.0048,24.1787,995063.0],["1999-10-05",24.0048,24.7876,23.9178,24.2657,1285438.0],["1999-10-06",24.2657,24.6136,24.1787,24.4397,932500.0],["1999-10-07",24.4397,24.7876,24.2657,24.3527,1042375.0],["1999-10-08",24.3527,25.7443,24.3527,25.4833,1821000.0],["1999-10-11",25.2224,25.3094,24.7876,25.2224,799750.0],["1999-10-12",25.0485,25.7443,24.7006,25.4833,1640000.0],["1999-10-13",25.3094,25.3094,24.3527,24.3527,1097375.0],["1999-10-14",24.3527,24.7006,23.8308,24.0918,1584375.0],["1999-10-15",23.309,23.6569,21.5695,22.1783,5105125.0],["1999-10-18",22.2653,22.5262,20.6998,21.3956,4332938.0],["1999-10-19",21.7435,22.0044,20.6998,20.8737,3463875.0],["1999-10-20",20.8737,22.7872,18.9603,22.6132,8116250.0],["1999-10-21",22.0914,22.6132,21.2216,22.5262,2853750.0],["1999-10-22",23.1351,23.4829,22.2653,23.396,1566438.0],["1999-10-25",22.4393,23.0481,22.0914,22.2653,1197438.0],["1999-10-26",22.0044,22.0914,21.2216,21.8304,1535063.0],["1999-10-27",21.8304,22.2653,21.7435,22.0914,919250.0],["1999-10-28",22.7002,23.5699,22.3523,22.9611,1526563.0],["1999-10-29",23.1351,23.4829,22.9611,22.9611,1484875.0],["1999-11-01",23.222,23.396,22.8741,22.9611,1327813.0],["1999-11-02",23.0481,23.1351,22.0914,22.1783,1573688.0],["1999-11-03",22.5262,22.5262,21.4825,21.7435,1843188.0],["1999-11-04",21.7435,22.0044,20.9607,21.4825,2531563.0],["1999-11-05",21.8304,22.1783,20.9607,21.1347,1955375.0],["1999-11-08",20.9607,21.0477,19.917,20.4389,3305188.0],["1999-11-09",20.6998,21.4825,20.5258,21.3956,1876500.0],["1999-11-10",21.4826,21.5695,20.7868,21.0477,1511250.0],["1999-11-11",20.9607,21.3956,20.5258,20.8737,1332750.0],["1999-11-12",20.8737,21.0477,20.6128,20.9607,1921875.0],["1999-11-15",20.8737,21.1346,20.5258,20.6998,1934188.0],["1999-11-16",20.9607,21.0477,20.3519,20.6128,1809438.0],["1999-11-17",20.6998,20.8737,20.2649,20.2649,1856750.0],["1999-11-18",20.4389,21.3086,20.2649,21.1347,3274688.0],["1999-11-19",21.4825,22.9611,20.9607,22.7002,5482500.0],["1999-11-22",22.9611,23.4829,22.2653,22.8741,3670813.0],["1999-11-23",22.8741,23.1351,22.1783,22.2653,2987125.0],["1999-11-24",22.5262,22.8741,22.2653,22.7872,2182813.0],["1999-11-26",22.7872,23.309,22.6132,22.9611,1071625.0],["1999-11-29",22.7872,22.8741,22.2653,22.4393,2043875.0],["1999-11-30",22.6132,23.8308,22.6132,23.0481,3550063.0],["1999-12-01",23.0481,23.9178,22.9611,23.309,1864750.0],["1999-12-02",23.396,23.4829,22.4393,23.0046,1543625.0],["1999-12-03",23.309,24.2657,22.9611,24.1787,3478875.0],["1999-12-06",24.2657,24.3527,23.396,23.9178,2478875.0],["1999-12-07",25.9182,26.3531,24.2657,25.7443,9728125.0],["1999-12-08",26.0052,26.8749,25.9182,26.614,6402688.0],["1999-12-09",26.527,27.4837,24.8745,25.3094,4833688.0],["1999-12-10",26.0052,26.0052,25.0485,25.3964,2184063.0],["1999-12-13",25.5703,25.5703,24.2657,24.8093,2650938.0],["1999-12-14",23.9178,24.1787,23.0481,23.222,3629375.0],["1999-12-15",22.8741,23.309,22.3523,22.8741,2729000.0],["1999-12-16",28.1795,32.0064,27.4837,32.0064,21842625.0],["1999-12-17",31.4845,34.7896,29.1362,34.7896,11985188.0],["1999-12-20",33.9198,35.0505,32.8761,33.7459,6572125.0],["1999-12-21",33.0501,34.0938,33.0501,33.311,3378313.0],["1999-12-22",33.398,34.1807,33.0501,33.8328,2745688.0],["1999-12-23",33.9198,34.5286,32.7891,33.9198,3324625.0],["1999-12-27",33.9198,34.7026,33.6589,34.1807,2342375.0],["1999-12-28",34.1807,34.6156,33.9198,34.4417,2269938.0],["1999-12-29",34.3547,37.1378,34.3547,36.7899,4227438.0],["1999-12-30",36.616,37.4857,36.0072,36.0942,2170938.0],["1999-12-31",36.1811,37.2248,36.1811,36.9639,1294250.0],["2000-01-03",35.7463,36.616,33.7459,33.8328,3517250.0],["2000-01-04",32.5282,34.0068,32.1803,32.3543,3705375.0],["2000-01-05",32.0064,32.3543,30.9627,31.8324,2640688.0],["2000-01-06",31.0497,32.8761,31.0497,32.2673,2039375.0],["2000-01-07",32.0064,33.5719,31.9194,33.311,2087188.0],["2000-01-10",32.7891,33.0501,30.6148,30.6148,2870438.0],["2000-01-11",30.5278,30.8757,29.3972,29.6581,2945375.0],["2000-01-12",31.5715,32.0934,30.6148,32.0064,3096750.0],["2000-01-13",32.0064,32.2673,31.3106,32.0064,1795063.0],["2000-01-14",32.6152,33.7459,32.0064,32.4413,3635750.0],["2000-01-18",32.3543,32.5282,31.2236,31.3106,2361125.0],["2000-01-19",31.3106,32.0934,31.2236,31.4845,2017875.0],["2000-01-20",30.7888,31.4845,29.919,31.4845,2676125.0],["2000-01-21",30.2669,30.4409,28.7014,28.8753,2650313.0],["2000-01-24",28.4405,29.0493,27.6577,28.0056,2970563.0],["2000-01-25",28.3535,29.4841,27.9186,29.1362,2112438.0],["2000-01-26",29.0493,29.832,28.6144,28.9623,2561875.0],["2000-01-27",28.6144,29.5711,28.6144,29.2232,2006125.0],["2000-01-28",29.0493,29.0493,27.3098,27.6577,2272063.0],["2000-01-31",27.6577,28.0926,26.614,27.7447,2277375.0],["2000-02-01",27.4837,30.4409,27.4837,30.2669,4383563.0],["2000-02-02",30.6148,32.7022,29.832,31.1367,5735500.0],["2000-02-03",32.3543,32.4413,28.9623,29.3102,6831125.0],["2000-02-04",28.7014,30.006,28.6144,29.6581,4389063.0],["2000-02-07",30.1799,30.1799,29.6581,29.7451,2119750.0],["2000-02-08",29.832,30.1799,29.0493,29.2232,3750125.0],["2000-02-09",29.3102,29.3102,27.7447,27.8316,2463750.0],["2000-02-10",27.7447,27.8316,25.4833,26.0052,6701188.0],["2000-02-11",25.4833,25.8312,24.7006,25.1354,6963750.0],["2000-02-14",25.0485,25.0485,23.9178,24.9615,5028875.0],["2000-02-15",24.9615,25.4833,24.8745,25.0485,3372188.0],["2000-02-16",25.2224,25.3964,24.0048,24.0048,3108313.0],["2000-02-17",24.5266,25.9182,24.5266,25.7443,3840875.0],["2000-02-18",25.7443,25.7443,23.7439,23.9178,4135438.0],["2000-02-22",24.0048,24.3527,22.9611,24.3527,3262063.0],["2000-02-23",24.2657,24.3527,23.4829,23.5699,1720500.0],["2000-02-24",23.222,24.0918,22.8741,23.8308,2785250.0],["2000-02-25",24.4397,24.4397,23.5699,23.6569,1726688.0],["2000-02-28",23.6569,23.9178,22.8741,23.309,2825813.0],["2000-02-29",23.9178,25.1354,23.396,24.7876,2530125.0],["2000-03-01",24.7876,24.7876,23.9178,24.1787,2525563.0],["2000-03-02",24.1787,24.2657,23.396,23.8308,2016563.0],["2000-03-03",24.0048,24.6136,23.7439,24.4397,2454313.0],["2000-03-06",25.0485,25.0485,23.7439,24.0048,1860438.0],["2000-03-07",24.0048,24.0918,22.3523,22.5262,3114938.0],["2000-03-08",22.8741,23.396,22.7002,22.7872,2513438.0],["2000-03-09",22.7872,25.0485,21.7435,24.3527,5741375.0],["2000-03-10",25.4833,26.9619,24.8745,25.2224,9303625.0],["2000-03-13",24.6136,24.9615,24.0048,24.4397,3929000.0],["2000-03-14",25.0485,25.4833,24.0918,24.5266,3553563.0],["2000-03-15",24.4397,24.6136,23.9178,23.9178,2299063.0],["2000-03-16",24.0048,24.2657,23.396,24.0048,5324188.0],["2000-03-17",23.7439,24.7876,23.4829,23.5699,4248688.0],["2000-03-20",23.6569,24.1787,23.4829,24.0918,2476938.0],["2000-03-21",24.3527,25.0485,24.1787,25.0485,3260250.0],["2000-03-22",24.9615,25.3094,23.7439,24.5266,2644875.0],["2000-03-23",24.3527,24.6136,24.0918,24.5266,1333375.0],["2000-03-24",24.3527,25.1355,24.2657,24.6136,2387375.0],["2000-03-27",25.3094,25.7443,25.0485,25.7443,3995188.0],["2000-03-28",25.3964,27.1358,25.3964,26.3531,6166938.0],["2000-03-29",26.527,26.8749,25.5703,25.7443,3643250.0],["2000-03-30",26.0052,26.1791,24.4397,24.8745,2293750.0],["2000-03-31",25.2224,26.1791,24.9615,26.0052,3830188.0],["2000-04-03",25.7443,26.701,25.7443,26.0922,2109563.0],["2000-04-04",26.701,26.788,23.6569,24.0048,3909063.0],["2000-04-05",24.0918,25.8312,24.0918,24.8745,3021938.0],["2000-04-06",24.8745,25.4833,24.5266,25.0485,2678500.0],["2000-04-07",24.8745,25.2224,24.4397,24.7876,1647313.0],["2000-04-10",25.9182,26.3531,25.3964,25.7443,3791563.0],["2000-04-11",25.3094,25.4833,24.4397,24.7006,2336438.0],["2000-04-12",24.7876,25.3094,24.5266,24.5266,2192188.0],["2000-04-13",24.8745,24.8745,23.6569,23.6569,2030313.0],["2000-04-14",23.222,23.309,21.9174,22.0914,3543625.0],["2000-04-17",22.0044,22.7002,21.3956,22.0044,3882188.0],["2000-04-18",22.1783,23.6569,21.4825,23.6569,3733063.0],["2000-04-19",22.5262,22.7872,20.9607,21.1347,4708250.0],["2000-04-20",21.3086,21.9174,20.6998,21.2216,6010063.0],["2000-04-24",20.8737,21.3956,20.1779,20.8737,3040188.0],["2000-04-25",21.3086,22.0914,21.2216,21.9174,2142500.0],["2000-04-26",22.1783,22.4393,21.3086,21.3086,1987125.0],["2000-04-27",20.5258,21.2216,20.4389,21.0477,3230500.0],["2000-04-28",21.3086,21.6565,21.1346,21.4825,2102563.0],["2000-05-01",21.3086,21.6565,20.9607,21.4825,1290313.0],["2000-05-02",21.2216,21.4825,20.5258,20.8737,6211938.0],["2000-05-03",20.7868,20.8737,20.091,20.2432,2266438.0],["2000-05-04",20.6128,20.6998,20.3519,20.3519,1661563.0],["2000-05-05",20.2649,20.6128,19.6561,20.3519,2171063.0],["2000-05-08",20.1779,20.6998,20.1779,20.3519,1070875.0],["2000-05-09",20.2649,20.5258,19.7431,19.917,1458875.0],["2000-05-10",19.83,19.917,19.3082,19.3952,1643375.0],["2000-05-11",19.4822,19.917,19.3082,19.3952,1744563.0],["2000-05-12",19.6561,20.2649,19.4821,19.7431,1460813.0],["2000-05-15",20.004,20.091,19.6561,20.004,1927125.0],["2000-05-16",20.1779,20.6998,19.917,20.6128,1782625.0],["2000-05-17",20.2649,21.5695,20.2649,21.1347,3076500.0],["2000-05-18",21.4826,22.0044,21.0477,21.0477,3159625.0],["2000-05-19",20.9607,21.8304,20.8737,21.0477,3216563.0],["2000-05-22",20.9607,21.2216,19.2212,19.83,2725375.0],["2000-05-23",20.091,20.1779,18.6994,19.1343,2716625.0],["2000-05-24",18.7864,18.8733,17.8296,18.7864,2719313.0],["2000-05-25",18.8733,20.091,18.6124,18.8733,4159000.0],["2000-05-26",18.8733,19.1343,18.0906,18.1775,1779563.0],["2000-05-30",18.6994,18.6994,17.9166,18.3515,1718688.0],["2000-05-31",18.0906,18.5254,17.9166,18.4385,2635438.0],["2000-06-01",18.6124,18.6124,18.0036,18.2645,2720625.0],["2000-06-02",18.4385,18.8733,18.2645,18.6124,3386313.0],["2000-06-05",18.3515,18.5254,17.5687,17.6557,3695313.0],["2000-06-06",17.7427,18.2645,17.4817,18.0906,3319750.0],["2000-06-07",18.0906,18.2645,17.3948,17.5687,2576250.0],["2000-06-08",17.5687,17.9166,17.2208,17.5687,4640938.0],["2000-06-09",17.7427,18.4385,17.5687,17.6557,3746688.0],["2000-06-12",18.0036,18.0036,17.0469,17.2208,2140438.0],["2000-06-13",16.786,17.5687,16.4816,16.9164,3218688.0],["2000-06-14",17.2208,17.4817,16.612,17.3078,2766125.0],["2000-06-15",18.6124,19.1343,18.2645,18.7864,6696125.0],["2000-06-16",18.9603,19.0473,18.1341,18.7864,2902063.0],["2000-06-19",18.3515,18.6994,17.8296,18.6124,2045125.0],["2000-06-20",18.1775,18.4385,17.7427,18.0036,1318063.0],["2000-06-21",17.7427,17.9166,17.5687,17.8296,1267125.0],["2000-06-22",17.7427,17.8296,17.2208,17.5687,2113688.0],["2000-06-23",17.2208,17.5687,17.1339,17.3948,1075938.0],["2000-06-26",17.3948,17.6557,17.0469,17.3078,1196063.0],["2000-06-27",17.3078,18.0906,17.2208,17.9166,2488125.0],["2000-06-28",19.0473,20.8737,18.8733,20.8737,10483625.0],["2000-06-29",20.5258,20.7868,20.004,20.6998,7138938.0],["2000-06-30",20.7868,20.8737,19.2212,19.4821,3107000.0],["2000-07-03",19.83,20.5258,19.5691,20.5258,1016063.0],["2000-07-05",20.5258,20.5258,19.5691,20.2649,2343375.0],["2000-07-06",20.091,20.1779,19.7431,20.004,1484438.0],["2000-07-07",20.4389,20.4389,19.83,20.091,1706125.0],["2000-07-10",20.1779,20.6128,19.4821,19.7431,1340688.0],["2000-07-11",19.4822,19.6561,19.1343,19.3952,2392313.0],["2000-07-12",19.1343,20.004,18.8733,19.3952,1925563.0],["2000-07-13",19.2212,19.7431,19.2212,19.6561,1417188.0],["2000-07-14",19.4821,20.3519,19.3952,20.1779,1674875.0],["2000-07-17",20.1779,20.5258,19.83,20.4389,1950250.0],["2000-07-18",19.917,20.3519,19.1343,19.1343,2228813.0],["2000-07-19",19.83,20.4389,19.4821,19.4821,2197750.0],["2000-07-20",19.83,19.917,18.7864,19.3082,4935938.0],["2000-07-21",19.2212,19.2212,18.7864,18.8733,2338750.0],["2000-07-24",19.3082,19.3082,18.0906,18.6994,3510563.0],["2000-07-25",18.3515,18.5254,18.0906,18.5254,1726938.0],["2000-07-26",18.2645,18.3515,17.1339,17.1339,4718000.0],["2000-07-27",17.3948,17.5687,16.9599,16.9599,4359688.0],["2000-07-28",16.9599,17.3078,16.9599,17.3078,3501125.0],["2000-07-31",17.3948,18.0036,17.3948,17.8296,3238688.0],["2000-08-01",18.0906,18.1775,17.7427,17.9166,3071500.0],["2000-08-02",17.7427,18.0036,17.5687,17.7427,1897375.0],["2000-08-03",16.8729,17.6557,16.8729,17.6557,2417875.0],["2000-08-04",17.9166,18.6124,17.8296,18.6124,2904375.0],["2000-08-07",18.4385,18.6124,18.1775,18.6124,1541188.0],["2000-08-08",18.5254,19.0473,18.0036,18.2645,1699688.0],["2000-08-09",18.3515,18.6124,18.1775,18.4385,2132000.0],["2000-08-10",18.2645,18.5254,17.4818,17.6557,3079750.0],["2000-08-11",18.0906,18.1775,17.9166,18.0906,2483250.0],["2000-08-14",18.1775,18.6994,18.0036,18.5254,1839875.0],["2000-08-15",18.4385,18.8733,18.0036,18.0036,2702438.0],["2000-08-16",18.5254,18.5254,18.0036,18.1775,2281125.0],["2000-08-17",18.0906,18.1775,17.8296,17.8296,1883750.0],["2000-08-18",17.9166,18.0036,17.3948,17.6557,2956938.0],["2000-08-21",17.4817,18.0906,17.4817,18.0906,1774625.0],["2000-08-22",17.9166,18.2645,17.6557,17.8296,1652938.0],["2000-08-23",17.7427,18.0036,17.5687,17.5687,1770313.0],["2000-08-24",17.8296,18.0036,17.5687,17.8296,1378188.0],["2000-08-25",18.0906,18.3515,18.0036,18.2645,2194875.0],["2000-08-28",18.4385,18.4385,18.0036,18.1775,3199938.0],["2000-08-29",18.1775,18.2645,17.9166,17.9166,2257438.0],["2000-08-30",17.9166,18.6124,17.9166,18.1775,2975500.0],["2000-08-31",18.2645,18.5254,18.0906,18.3732,3402750.0],["2000-09-01",18.4385,18.6124,18.0036,18.0036,1707438.0],["2000-09-05",18.0906,20.6998,17.9166,20.6998,2374813.0],["2000-09-06",18.0906,18.5254,18.0906,18.0906,2135813.0],["2000-09-07",18.1775,18.2645,18.0036,18.0906,1843500.0],["2000-09-08",18.0906,18.2645,17.7427,17.7427,2169313.0],["2000-09-11",18.0906,18.3515,17.9166,18.1775,1346875.0],["2000-09-12",18.0036,18.1775,17.7427,18.0906,1371000.0],["2000-09-13",17.8296,17.9166,17.5687,17.8296,1753875.0],["2000-09-14",17.7427,18.0036,17.3948,17.5687,1375688.0],["2000-09-15",17.4818,17.7427,17.2208,17.6557,1630063.0],["2000-09-18",17.3948,17.5687,16.699,16.699,2130813.0],["2000-09-19",16.9599,17.0469,16.3511,16.3511,2677125.0],["2000-09-20",16.525,16.612,15.6553,16.0032,3321250.0],["2000-09-21",16.2641,16.2641,14.7856,15.6553,4132000.0],["2000-09-22",15.1335,15.6553,14.7856,14.9595,3371813.0],["2000-09-25",15.3074,15.3944,14.8725,14.9595,2491438.0],["2000-09-26",15.1335,15.2204,14.7856,14.9595,1460188.0],["2000-09-27",15.2204,15.4813,14.6116,14.7856,2247500.0],["2000-09-28",14.8725,15.6553,14.7856,15.6553,1918438.0],["2000-09-29",15.4814,15.4814,14.9595,15.1335,1662875.0],["2000-10-02",15.2204,15.2204,14.6116,14.7856,2339938.0],["2000-10-03",14.9595,14.9595,14.0898,14.1767,1993500.0],["2000-10-04",14.1767,14.6986,14.0028,14.4377,2919500.0],["2000-10-05",14.5246,14.9595,14.4377,14.5246,2460750.0],["2000-10-06",14.5246,14.5246,13.5679,13.7419,3709063.0],["2000-10-09",13.8288,13.9158,13.5679,13.9158,1315250.0],["2000-10-10",13.9158,14.0898,13.22,13.481,2496688.0],["2000-10-11",13.394,13.394,12.6982,13.1331,3601563.0],["2000-10-12",13.22,13.22,12.2633,12.7852,2206500.0],["2000-10-13",12.6112,12.7852,12.1763,12.6112,2094063.0],["2000-10-16",12.7852,13.481,12.6112,13.22,2344938.0],["2000-10-17",13.1331,13.394,12.3503,12.4373,2146563.0],["2000-10-18",11.9154,12.0024,11.3066,11.8284,3392938.0],["2000-10-19",12.9591,13.7419,12.4373,13.5679,8833313.0],["2000-10-20",13.22,14.2637,13.1331,13.6549,3572625.0],["2000-10-23",13.8288,14.1767,13.6549,13.6549,2154813.0],["2000-10-24",13.9158,14.1767,13.7419,13.9158,2160625.0],["2000-10-25",13.8288,13.9158,13.481,13.5679,1082125.0],["2000-10-26",14.0898,14.5246,13.394,13.8288,3699875.0],["2000-10-27",14.6116,15.4813,14.0028,15.2204,4999563.0],["2000-10-30",15.5683,16.9599,15.3944,16.525,4810813.0],["2000-10-31",16.612,17.1339,16.525,16.699,3260313.0],["2000-11-01",16.786,17.3078,16.1771,16.786,2362063.0],["2000-11-02",16.699,17.7427,16.699,16.9599,2403188.0],["2000-11-03",17.1339,17.7427,17.0469,17.4818,1942125.0],["2000-11-06",17.6557,17.7427,17.3078,17.4818,1649875.0],["2000-11-07",17.3948,17.4817,16.3511,17.1339,2172938.0],["2000-11-08",16.699,17.2208,16.699,17.2208,1715875.0],["2000-11-09",16.525,17.0469,16.525,16.9599,2188563.0],["2000-11-10",16.699,16.9599,16.612,16.699,1945813.0],["2000-11-13",16.2641,16.4381,14.9595,16.0032,3607250.0],["2000-11-14",15.6553,15.8292,14.7856,14.8725,5158375.0],["2000-11-15",14.8725,15.3074,14.5246,15.2204,4404188.0],["2000-11-16",15.1335,15.1335,14.4377,14.6986,15706125.0],["2000-11-17",14.6986,14.7856,13.9158,14.0898,3447750.0],["2000-11-20",14.1767,14.2637,13.394,13.7419,1747625.0],["2000-11-21",13.6549,13.7419,13.22,13.5679,2312063.0],["2000-11-22",13.307,13.394,12.4373,12.8721,4159875.0],["2000-11-24",13.394,13.5679,13.0461,13.394,883375.0],["2000-11-27",13.4809,13.6549,12.9591,13.0461,2930813.0],["2000-11-28",13.307,13.7419,13.22,13.307,2128938.0],["2000-11-29",13.1331,13.307,12.8721,13.1331,2527125.0],["2000-11-30",13.0461,13.1331,12.1763,12.7852,3033188.0],["2000-12-01",12.9591,13.1331,12.6982,12.8721,2104625.0],["2000-12-04",12.7852,12.8721,12.1763,12.3503,1749500.0],["2000-12-05",12.2633,13.0461,12.0894,13.0461,4856063.0],["2000-12-06",13.0461,13.1331,12.7852,12.9591,2566125.0],["2000-12-07",12.8721,12.9591,12.5242,12.7852,2105688.0],["2000-12-08",13.0461,13.0461,12.6982,12.9591,2387625.0],["2000-12-11",12.8721,14.1767,12.6982,14.0028,2313125.0],["2000-12-12",13.9158,14.6116,13.9158,14.4377,2456500.0],["2000-12-13",15.0465,15.2204,14.6986,14.9595,2990813.0],["2000-12-14",14.7856,14.8725,14.3507,14.6986,1620375.0],["2000-12-15",14.0898,14.3507,13.7419,14.0028,2088250.0],["2000-12-18",13.8288,14.2637,13.481,14.0028,1991438.0],["2000-12-19",13.6549,13.9158,13.1331,13.394,2208438.0],["2000-12-20",12.4373,13.22,12.0024,13.22,4362313.0],["2000-12-21",12.5242,12.7852,12.2633,12.4373,2539375.0],["2000-12-22",12.4373,13.1331,12.4373,13.0461,2964375.0],["2000-12-26",12.9591,13.22,12.5242,12.6112,2357563.0],["2000-12-27",12.7852,13.394,12.6982,13.0461,4445375.0],["2000-12-28",13.0461,13.1331,12.6982,13.0461,3583625.0],["2000-12-29",12.9591,13.6549,12.6982,13.394,6704813.0],["2001-01-02",13.5679,13.9158,13.394,13.394,1814938.0],["2001-01-03",13.6549,16.0902,13.6549,15.7423,6288000.0],["2001-01-04",15.6553,16.4381,15.3074,15.7423,4792875.0],["2001-01-05",16.1771,16.2641,15.1335,15.6553,3121375.0],["2001-01-08",15.7423,16.1771,15.1335,15.3074,3239688.0],["2001-01-09",15.3944,15.8293,15.3074,15.5683,2711625.0],["2001-01-10",15.6553,16.2641,15.4813,16.1771,1924375.0],["2001-01-11",15.9162,16.612,15.8292,16.525,1788125.0],["2001-01-12",16.525,17.3948,16.3511,17.3948,3041875.0],["2001-01-16",17.1339,17.3078,16.786,17.2208,1438625.0],["2001-01-17",17.2208,18.0036,17.1339,17.8296,3006563.0],["2001-01-18",17.3078,19.4822,17.3078,18.6124,5576875.0],["2001-01-19",18.5254,18.6124,17.8296,18.1775,3060438.0],["2001-01-22",17.9166,18.2645,17.4818,17.9166,1953688.0],["2001-01-23",17.9166,18.4385,17.8296,18.3515,2025688.0],["2001-01-24",18.4385,18.9603,18.2645,18.4385,2812063.0],["2001-01-25",18.6124,19.0473,17.9166,18.0906,2643875.0],["2001-01-26",18.0036,18.0906,17.5687,17.5687,1868438.0],["2001-01-29",17.5757,18.2297,17.4504,17.8957,1903813.0],["2001-01-30",17.9514,18.355,17.9097,18.0906,2222313.0],["2001-01-31",18.0906,18.2019,17.7705,17.8262,1385563.0],["2001-02-01",17.8262,18.7724,17.8262,18.508,2997875.0],["2001-02-02",18.508,18.7029,17.0608,18.341,2088313.0],["2001-02-05",18.2993,18.5776,18.1045,18.4802,2785813.0],["2001-02-06",18.4802,18.5498,18.2993,18.3689,2596875.0],["2001-02-07",19.4821,19.6213,18.7864,19.2038,8134625.0],["2001-02-08",18.508,18.7864,18.4385,18.522,23387938.0],["2001-02-09",18.522,18.6055,18.0488,18.355,5934500.0],["2001-02-12",18.355,18.7168,18.2993,18.7168,3756625.0],["2001-02-13",18.8559,19.1064,18.7724,18.9116,6297438.0],["2001-02-14",19.0508,19.4543,18.8838,19.1343,5780063.0],["2001-02-15",19.1343,19.3708,19.0647,19.2038,3728625.0],["2001-02-16",19.1899,19.1899,18.8699,19.176,2748563.0],["2001-02-20",19.176,19.4543,18.508,18.8281,4094813.0],["2001-02-21",18.508,18.6333,18.0906,18.2576,4255188.0],["2001-02-22",18.2297,18.508,18.0767,18.3689,3880750.0],["2001-02-23",18.0906,18.2297,17.353,18.1045,4297938.0],["2001-02-26",18.4385,18.4385,18.0906,18.2715,3702250.0],["2001-02-27",18.1323,18.4802,18.1323,18.2715,4134125.0],["2001-02-28",18.2993,18.3689,17.9097,18.2019,2245375.0],["2001-03-01",18.0906,18.2993,18.0627,18.2297,3744313.0],["2001-03-02",18.2436,18.6333,18.1741,18.4106,4021188.0],["2001-03-05",18.6472,18.8977,18.5776,18.6472,3252813.0],["2001-03-06",18.9951,19.0508,18.6889,18.8698,3492250.0],["2001-03-07",18.9116,20.1501,18.8977,19.7465,9969563.0],["2001-03-08",20.1779,20.7207,19.5517,20.5397,11765750.0],["2001-03-09",20.5258,20.5815,19.8996,20.498,3836000.0],["2001-03-12",20.1084,20.2475,19.2873,19.4265,2985250.0],["2001-03-13",19.4682,20.1501,19.4682,20.0805,4830063.0],["2001-03-14",18.7864,20.331,18.7864,19.7883,5963875.0],["2001-03-15",20.1779,20.2475,19.7605,19.9831,4720438.0],["2001-03-16",19.343,20.2614,19.3152,20.2197,4808250.0],["2001-03-19",20.1779,20.8598,19.9275,20.5119,4998875.0],["2001-03-20",20.5954,20.6789,19.7744,19.8996,2293000.0],["2001-03-21",19.83,20.3588,18.842,18.8838,4504188.0],["2001-03-22",18.8142,19.2038,17.6731,18.3132,7860250.0],["2001-03-23",18.9255,19.2038,18.355,18.8281,3586375.0],["2001-03-26",19.1343,19.83,18.9255,19.4126,3908625.0],["2001-03-27",19.6909,19.8996,19.3291,19.8996,2727438.0],["2001-03-28",19.8996,20.5258,19.5517,19.83,7190688.0],["2001-03-29",19.844,20.3588,19.83,20.1779,4016000.0],["2001-03-30",21.0129,21.0686,20.2475,20.3032,6091313.0],["2001-04-02",20.3867,20.5815,19.844,20.0666,3394813.0],["2001-04-03",19.83,19.8996,19.1343,19.3291,3051500.0],["2001-04-04",19.5517,19.6909,19.2873,19.4821,3062250.0],["2001-04-05",19.83,20.1779,19.7605,20.1779,3844250.0],["2001-04-06",20.1779,20.3449,19.6909,20.1779,2866750.0],["2001-04-09",20.0388,21.5556,20.0109,21.4999,9703188.0],["2001-04-10",21.5695,22.1401,21.152,21.8618,7711250.0],["2001-04-11",22.1262,22.1818,21.0129,21.4999,4307563.0],["2001-04-12",20.8041,21.6252,20.8041,21.5417,3526375.0],["2001-04-16",21.6948,22.0566,21.5139,21.8478,2686563.0],["2001-04-17",21.8478,22.8219,21.7087,22.8219,7638563.0],["2001-04-18",22.9611,24.2135,22.9054,23.5038,10245500.0],["2001-04-19",23.5873,25.0346,23.5734,25.0346,11563625.0],["2001-04-20",24.1439,24.6867,24.0048,24.1579,4443438.0],["2001-04-23",23.7265,24.0465,23.3368,23.796,7534500.0],["2001-04-24",23.6569,24.3388,23.5873,23.7821,3253063.0],["2001-04-25",23.796,24.3944,23.6847,24.1718,4795438.0],["2001-04-26",24.6032,25.2572,24.2831,24.7006,5691313.0],["2001-04-27",24.9371,25.299,24.5336,25.2572,2522188.0],["2001-04-30",24.1439,24.7423,23.9352,24.6867,11791000.0],["2001-05-01",24.7006,24.7006,24.1439,24.2135,5502250.0],["2001-05-02",24.5614,25.0346,24.1857,24.9093,6204938.0],["2001-05-03",24.631,24.7562,24.1161,24.4362,2971063.0],["2001-05-04",24.0744,24.631,23.9352,24.5614,2323250.0],["2001-05-07",24.5614,25.0902,24.3666,25.0346,3664625.0],["2001-05-08",25.0346,25.2572,24.7423,24.8258,3853813.0],["2001-05-09",24.7841,25.1181,24.7423,24.965,3605125.0],["2001-05-10",25.0485,25.0485,24.2135,24.3249,1948188.0],["2001-05-11",24.4083,24.4918,23.3229,23.796,3514563.0],["2001-05-14",23.5177,24.1022,23.3786,24.1022,2977813.0],["2001-05-15",24.0465,25.0763,24.0048,24.9093,4532188.0],["2001-05-16",24.2135,25.2433,24.13,25.1876,5538375.0],["2001-05-17",25.0485,25.2294,24.7702,24.798,3388000.0],["2001-05-18",24.7006,25.1737,24.6171,24.9511,2579688.0],["2001-05-21",24.7702,25.7164,24.7562,25.3268,3409250.0],["2001-05-22",25.6747,26.4401,25.466,26.3705,6332875.0],["2001-05-23",26.2313,26.4401,25.8417,25.9391,2573563.0],["2001-05-24",25.8834,26.5931,25.5355,26.4818,3196813.0],["2001-05-25",26.4679,27.1358,26.0643,26.2591,2896875.0],["2001-05-29",26.0922,26.2313,25.7303,26.0922,2699375.0],["2001-05-30",26.1061,26.3705,25.8695,26.3705,3891000.0],["2001-05-31",26.3705,26.8436,26.1617,26.6905,5909000.0],["2001-06-01",26.5096,26.6488,26.2313,26.4122,2885875.0],["2001-06-04",26.4122,26.454,26.0922,26.4401,1781875.0],["2001-06-05",26.5096,26.9828,26.3983,26.7462,3140313.0],["2001-06-06",26.4679,26.6766,25.4242,25.7164,3687375.0],["2001-06-07",25.8834,25.8834,24.6588,25.1737,6076875.0],["2001-06-08",25.452,25.6051,25.1876,25.6051,2976938.0],["2001-06-11",25.466,25.6747,25.3407,25.4103,1503000.0],["2001-06-12",24.7284,25.953,24.5058,25.4242,4547125.0],["2001-06-13",25.4659,25.8834,25.4659,25.7443,2792813.0],["2001-06-14",25.8138,26.2731,25.6469,25.8834,3879625.0],["2001-06-15",25.8834,25.8834,25.452,25.6747,7864000.0],["2001-06-18",25.132,26.774,24.9511,26.4679,8744813.0],["2001-06-19",27.1358,27.5533,26.941,27.2193,8751125.0],["2001-06-20",27.2193,27.8316,27.1637,27.8316,6412500.0],["2001-06-21",27.6925,28.3465,27.5533,28.3465,5534375.0],["2001-06-22",28.3465,28.3465,27.7621,27.8734,4709125.0],["2001-06-25",28.1517,28.1517,27.3724,27.5116,4464625.0],["2001-06-26",27.0245,28.0404,27.0106,27.9986,3518563.0],["2001-06-27",27.8316,28.0265,27.4837,27.4837,3710813.0],["2001-06-28",27.4837,27.9569,27.1219,27.3446,4955875.0],["2001-06-29",27.8177,27.9151,27.1359,27.1359,4481563.0],["2001-07-02",27.6229,28.0404,27.5672,27.9847,3441625.0],["2001-07-03",28.5135,28.5274,27.7342,28.1517,4773563.0],["2001-07-05",28.1517,29.1536,27.9708,29.0841,6887625.0],["2001-07-06",29.2232,29.2371,28.1795,28.5274,4404063.0],["2001-07-09",28.2491,28.4579,28.0125,28.1795,3983813.0],["2001-07-10",28.1795,28.4579,27.8456,28.0265,3861188.0],["2001-07-11",27.8595,28.7918,27.776,28.7083,3743750.0],["2001-07-12",29.0841,29.0841,28.4579,28.8753,3805375.0],["2001-07-13",28.8753,29.1397,28.3883,28.9588,3054688.0],["2001-07-16",28.8753,28.8753,28.4857,28.5553,2111313.0],["2001-07-17",28.2074,28.8057,28.2074,28.5553,3552313.0],["2001-07-18",28.5553,28.7083,27.9847,28.0682,5439375.0],["2001-07-19",28.5135,29.9608,28.5135,29.9608,11508938.0],["2001-07-20",28.597,29.5015,28.597,29.4876,24722250.0],["2001-07-23",29.432,29.4737,28.764,28.8614,3253438.0],["2001-07-24",28.6666,28.7918,28.1795,28.4022,3148875.0],["2001-07-25",28.5274,28.7918,28.1795,28.764,2601250.0],["2001-07-26",28.5274,28.8057,27.9986,28.5135,3565500.0],["2001-07-27",28.3187,29.1119,28.2769,28.9727,2736875.0],["2001-07-30",28.9727,28.9727,28.2909,28.5413,3571250.0],["2001-07-31",28.5274,28.5413,27.9847,28.3187,4938375.0],["2001-08-01",28.5135,28.5135,27.0663,27.4559,11328000.0],["2001-08-02",27.4003,27.4837,26.5792,27.1359,6711313.0],["2001-08-03",27.1359,27.1498,26.5792,27.1359,4306438.0],["2001-08-06",27.2054,27.442,27.0384,27.2611,2551125.0],["2001-08-07",27.1498,27.8316,27.0106,27.8316,4287375.0],["2001-08-08",27.6229,27.9151,27.2889,27.6507,5288750.0],["2001-08-09",27.4281,27.8316,26.8854,26.9689,4425438.0],["2001-08-10",26.788,26.941,25.7443,26.7184,4301563.0],["2001-08-13",26.7323,27.4698,26.4401,27.3028,5473938.0],["2001-08-14",27.4142,28.0404,27.3724,27.7621,4468563.0],["2001-08-15",27.7621,28.2769,27.6925,28.263,4258500.0],["2001-08-16",28.1795,28.3187,27.9708,28.0404,4014188.0],["2001-08-17",28.0404,28.0543,27.776,27.8873,6249500.0],["2001-08-20",27.8873,27.8873,27.4837,27.8734,2578375.0],["2001-08-21",27.9708,28.7501,27.7899,28.5553,6750625.0],["2001-08-22",28.6109,28.7083,27.8316,28.3604,2878500.0],["2001-08-23",28.3604,28.9449,28.2491,28.9032,4123375.0],["2001-08-24",28.9032,28.9449,28.597,28.6805,3326625.0],["2001-08-27",28.6805,28.6805,27.929,27.9986,2187063.0],["2001-08-28",27.7064,27.8177,27.1915,27.4142,3620563.0],["2001-08-29",27.4002,27.6507,26.8575,26.9271,2148438.0],["2001-08-30",26.607,26.9967,25.7582,26.5096,4355688.0],["2001-08-31",26.3287,26.774,26.0226,26.5375,2645063.0],["2001-09-04",26.788,26.788,26.1757,26.2591,1924188.0],["2001-09-05",26.2592,26.3983,25.5077,25.8834,5164688.0],["2001-09-06",25.3268,25.8695,25.3129,25.4103,3551250.0],["2001-09-07",25.0763,25.2572,23.7543,24.3527,7633625.0],["2001-09-10",24.0048,24.8954,23.8378,24.7145,5226875.0],["2001-09-17",18.1323,25.0485,17.9653,20.0388,23801313.0],["2001-09-18",19.343,20.3171,19.1342,19.343,8688125.0],["2001-09-19",19.343,19.6074,16.9773,17.3948,15133188.0],["2001-09-20",16.5598,16.6851,15.6553,16.2676,13926063.0],["2001-09-21",15.3074,16.2676,14.7508,15.3491,8507813.0],["2001-09-24",16.0032,17.8957,15.7249,16.0589,12422625.0],["2001-09-25",16.2815,17.0469,15.7249,16.9077,7134313.0],["2001-09-26",16.7686,16.8242,15.9336,16.1284,6169125.0],["2001-09-27",16.1424,16.3511,15.3909,15.9197,7904250.0],["2001-09-28",16.699,18.2019,16.699,17.8122,16908813.0],["2001-10-01",17.8122,18.0071,17.3948,17.6313,7118000.0],["2001-10-02",17.3252,17.6035,16.4346,16.9495,8919500.0],["2001-10-03",17.4504,18.2993,17.186,17.9514,9606938.0],["2001-10-04",18.4385,18.4802,17.9514,18.3271,7123938.0],["2001-10-05",18.3271,18.3689,17.4226,18.0906,4172938.0],["2001-10-08",17.9514,17.9514,16.532,16.9077,6362250.0],["2001-10-09",17.2417,17.3252,16.5877,16.7546,5348188.0],["2001-10-10",16.7129,17.5061,16.7129,17.3669,3085313.0],["2001-10-11",18.0627,19.2038,17.7288,18.9951,9227250.0],["2001-10-12",18.5776,19.0647,18.2993,18.9673,4149313.0],["2001-10-15",18.6472,18.842,18.021,18.1601,5487063.0],["2001-10-16",18.5776,18.7029,17.854,18.1601,5593563.0],["2001-10-17",18.8559,18.8559,17.7705,17.8818,5287688.0],["2001-10-18",17.8818,18.2297,17.4783,18.1323,3554063.0],["2001-10-19",18.1323,18.3967,17.8957,18.2854,3436813.0],["2001-10-22",18.2854,18.9533,18.2297,18.7168,3107188.0],["2001-10-23",18.7168,19.4961,18.7168,19.2177,5221000.0],["2001-10-24",20.1779,20.2475,18.522,19.1343,7787188.0],["2001-10-25",18.8559,19.0786,18.4802,18.9255,4412313.0],["2001-10-26",18.9116,19.5378,18.8281,19.2734,3367188.0],["2001-10-29",18.9255,19.4126,18.4385,18.6611,2765375.0],["2001-10-30",18.522,18.7168,17.854,17.9375,3879688.0],["2001-10-31",18.0906,18.2854,17.5757,18.0349,3280125.0],["2001-11-01",18.0906,18.7585,17.8122,18.6055,3613938.0],["2001-11-02",18.6054,18.7307,18.1184,18.7307,2115563.0],["2001-11-05",18.7307,19.3987,18.6472,19.1621,4078125.0],["2001-11-06",19.2734,19.4543,19.0229,19.2734,4697625.0],["2001-11-07",19.2734,19.4682,19.176,19.3987,3806063.0],["2001-11-08",19.4822,20.0944,19.4126,19.6909,5024250.0],["2001-11-09",19.7187,20.4563,19.7187,20.2475,5466250.0],["2001-11-12",19.7048,19.7048,18.4524,19.3012,7153688.0],["2001-11-13",19.343,19.6909,19.3291,19.6213,3075938.0],["2001-11-14",19.8718,20.9294,19.844,20.6511,7108813.0],["2001-11-15",20.665,22.2096,20.4563,21.8896,10771188.0],["2001-11-16",22.3905,22.8915,22.1957,22.474,8538500.0],["2001-11-19",22.6132,22.9611,22.0566,22.6132,3583125.0],["2001-11-20",21.6391,22.2792,21.5834,21.8757,7329375.0],["2001-11-21",22.1262,22.2653,21.653,22.2653,3504125.0],["2001-11-23",22.4462,22.5436,22.1401,22.474,987250.0],["2001-11-26",22.474,22.8498,22.3627,22.7524,4436625.0],["2001-11-27",22.7524,23.0724,22.4741,22.7663,6606750.0],["2001-11-28",22.9611,23.0446,22.6271,22.7524,4831063.0],["2001-11-29",22.7524,23.2812,22.7106,23.1003,5737188.0],["2001-11-30",23.1003,23.963,23.0028,23.7126,10978313.0],["2001-12-03",23.7126,24.0048,22.9889,23.6012,6030625.0],["2001-12-04",23.6012,24.3388,23.5177,24.1439,5139500.0],["2001-12-05",24.631,24.9093,24.4501,24.7562,8707625.0],["2001-12-06",24.8676,25.8695,24.798,25.466,8642313.0],["2001-12-07",25.8834,26.5096,25.5355,26.2313,9119000.0],["2001-12-10",26.2035,26.4122,25.6747,25.8973,4636938.0],["2001-12-11",26.0365,26.607,25.8138,26.1896,4806438.0],["2001-12-12",26.4261,27.0663,26.2174,26.5931,8176563.0],["2001-12-13",26.4401,26.454,25.8138,26.0643,3910500.0],["2001-12-14",25.9252,26.2035,25.6051,26.0782,3243125.0],["2001-12-17",26.0226,27.0663,25.953,26.5096,4562188.0],["2001-12-18",26.8575,27.2472,26.7462,27.1359,6151188.0],["2001-12-19",26.9271,27.6368,26.8854,27.0663,5264563.0],["2001-12-20",27.2054,27.5255,26.9967,27.0663,3110500.0],["2001-12-21",27.7621,27.776,26.8993,27.275,4305188.0],["2001-12-24",26.788,27.0663,26.3844,26.4261,3501875.0],["2001-12-26",26.4122,26.6488,26.0504,26.5653,3793813.0],["2001-12-27",26.4401,27.1358,26.3705,27.1219,2559000.0],["2001-12-28",27.1219,27.609,26.9967,27.5672,2245875.0],["2001-12-31",27.5116,27.8316,27.2889,27.2889,3782000.0],["2002-01-02",27.1358,27.2472,26.4401,26.8575,3490875.0],["2002-01-03",26.5096,26.8436,26.287,26.6766,5146000.0],["2002-01-04",26.7184,26.8019,26.3287,26.607,3644063.0],["2002-01-07",26.7462,26.8019,26.3426,26.4957,2356250.0],["2002-01-08",26.3148,26.4261,25.8834,26.0226,2830250.0],["2002-01-09",26.0922,26.7601,26.0226,26.5096,4284125.0],["2002-01-10",26.5096,26.8436,26.0504,26.774,4895500.0],["2002-01-11",26.774,26.7879,26.3705,26.6488,3698125.0],["2002-01-14",26.4401,26.4679,26.1061,26.2731,3043875.0],["2002-01-15",26.3566,26.607,26.287,26.4122,2911125.0],["2002-01-16",26.4122,26.774,26.2452,26.454,2641438.0],["2002-01-17",26.4401,26.788,26.4401,26.7462,3381438.0],["2002-01-18",26.7184,26.8854,26.4401,26.5096,2495813.0],["2002-01-22",26.9689,27.2054,26.7184,27.108,3584063.0],["2002-01-23",27.108,27.1219,26.454,26.7184,2861063.0],["2002-01-24",26.6766,26.8575,26.1617,26.2591,4884688.0],["2002-01-25",26.4679,26.5096,25.5773,25.6747,4679563.0],["2002-01-28",25.7443,26.0087,25.285,25.5355,5414000.0],["2002-01-29",25.1181,25.2155,21.2077,22.9889,33627000.0],["2002-01-30",21.5834,22.6132,19.7187,22.3349,29724063.0],["2002-01-31",22.8498,24.3249,22.6132,24.3249,10921313.0],["2002-02-01",23.7961,23.9074,22.9472,23.1003,6213875.0],["2002-02-04",22.6132,22.6828,21.6391,22.0983,7647063.0],["2002-02-05",21.7783,22.3766,20.9433,21.3608,7028938.0],["2002-02-06",21.9174,22.2236,20.6789,21.6669,6212125.0],["2002-02-07",21.9174,22.5854,21.166,22.2931,8523375.0],["2002-02-08",22.5436,23.142,22.3766,22.9889,3328813.0],["2002-02-11",22.8498,23.4482,22.4045,23.2951,4443813.0],["2002-02-12",23.3368,23.3368,22.6271,22.641,3150375.0],["2002-02-13",22.7524,23.309,22.7245,23.0307,2929625.0],["2002-02-14",23.0307,23.6291,22.808,22.9333,3121688.0],["2002-02-15",22.6828,23.0585,22.321,22.4601,2760000.0],["2002-02-19",22.5993,22.7385,21.7783,21.7922,2577000.0],["2002-02-20",21.8061,22.5158,21.6391,22.488,6763750.0],["2002-02-21",21.4443,22.3349,21.4443,21.9174,3628875.0],["2002-02-22",21.6391,22.0844,21.4999,21.82,2487625.0],["2002-02-25",21.5834,22.5019,21.5834,22.2375,4912375.0],["2002-02-26",22.4462,23.142,22.2792,23.0863,4410875.0],["2002-02-27",23.3786,24.4918,23.2394,24.3666,7152313.0],["2002-02-28",24.5614,24.9093,24.1439,24.2274,5368313.0],["2002-03-01",24.7006,25.4938,24.6032,25.3685,5210625.0],["2002-03-04",25.3546,25.8278,25.132,25.466,4457000.0],["2002-03-05",25.466,25.9113,25.0206,25.6886,3923188.0],["2002-03-06",25.6051,26.4122,25.5494,26.1478,3896438.0],["2002-03-07",26.3705,26.4401,25.1181,25.5494,5033375.0],["2002-03-08",25.7443,26.0922,25.619,25.7304,3110063.0],["2002-03-11",25.7443,25.8138,25.1876,25.6608,2551000.0],["2002-03-12",25.3964,25.7443,25.1876,25.6608,3606500.0],["2002-03-13",25.5494,25.5494,25.1876,25.3825,2773375.0],["2002-03-14",25.3964,26.0922,25.3407,26.0087,2979125.0],["2002-03-15",26.0782,26.4261,26.0087,26.2452,3723438.0],["2002-03-18",26.5236,26.9271,26.4679,26.788,4076750.0],["2002-03-19",26.8158,27.8316,26.8158,27.8177,8079063.0],["2002-03-20",27.6925,28.0404,27.4977,27.7064,4819563.0],["2002-03-21",27.5533,27.7899,26.6905,27.1637,3438313.0],["2002-03-22",27.1776,27.7342,26.9689,27.6229,3864250.0],["2002-03-25",27.5533,27.6229,26.607,26.6627,2990375.0],["2002-03-26",26.5096,27.1219,26.1617,26.6488,3368375.0],["2002-03-27",26.6349,27.1637,26.4679,26.5931,4002813.0],["2002-03-28",26.5096,27.1915,26.4957,26.7184,3936688.0],["2002-04-01",25.953,26.6627,25.953,26.4679,4482813.0],["2002-04-02",26.4401,26.454,25.9669,25.9669,3718250.0],["2002-04-03",25.9669,26.0087,25.3825,25.6886,4667563.0],["2002-04-04",25.7025,26.0782,25.4938,25.9808,3457688.0],["2002-04-05",26.1617,26.3009,25.7999,25.8834,1846938.0],["2002-04-08",25.5494,26.0365,25.3964,25.9808,2296313.0],["2002-04-09",26.0365,26.3426,25.9252,25.9947,2785625.0],["2002-04-10",25.7443,26.1478,25.3964,25.7999,6721125.0],["2002-04-11",26.1478,26.2731,25.3546,25.7443,4766875.0],["2002-04-12",25.7443,25.7443,24.5197,24.9093,6666063.0],["2002-04-15",25.4659,25.619,25.0485,25.299,3653250.0],["2002-04-16",25.5912,26.2174,25.5355,26.0922,2748938.0],["2002-04-17",26.4261,26.4261,25.6051,25.9947,3393875.0],["2002-04-18",26.5792,26.9271,25.4799,26.4818,6103375.0],["2002-04-19",26.4401,26.7601,25.7582,25.9947,4118000.0],["2002-04-22",26.3426,26.3566,25.5355,25.8138,2713563.0],["2002-04-23",25.6747,25.8834,25.5355,25.6886,3156625.0],["2002-04-24",25.7025,26.4261,25.7025,26.3844,4911375.0],["2002-04-25",26.4261,26.4401,25.8973,26.0782,3638750.0],["2002-04-26",26.1617,26.1617,25.4103,25.6051,3174250.0],["2002-04-29",25.5355,25.6051,24.9789,25.0067,3622750.0],["2002-04-30",25.0485,25.3407,24.9789,25.0346,3621688.0],["2002-05-01",25.0485,25.1737,24.0744,24.8537,13304313.0],["2002-05-02",24.8954,25.7164,24.5614,25.7164,6382875.0],["2002-05-03",25.7164,25.7164,25.0485,25.3685,2767688.0],["2002-05-06",25.1876,25.3546,24.7702,24.798,1900000.0],["2002-05-07",24.8119,25.1737,24.4918,25.0763,2860563.0],["2002-05-08",25.0763,25.7304,24.9789,25.6747,3612063.0],["2002-05-09",25.6051,25.6329,25.1041,25.2572,3127250.0],["2002-05-10",25.5355,25.5773,24.6588,24.6588,3915500.0],["2002-05-13",24.6727,25.3268,24.6449,25.0485,2284688.0],["2002-05-14",25.4659,25.8834,25.2155,25.8556,5173875.0],["2002-05-15",25.8556,26.0643,25.4103,26.0643,5929875.0],["2002-05-16",26.2313,26.3009,25.953,26.0226,3539625.0],["2002-05-17",26.2313,26.3009,25.3129,25.7304,3727688.0],["2002-05-20",25.7304,25.9391,25.2016,25.4242,2351563.0],["2002-05-21",25.4242,25.7999,25.3129,25.7164,2333938.0],["2002-05-22",25.4381,25.6747,25.1181,25.4381,2534063.0],["2002-05-23",25.7443,25.7443,25.4659,25.7443,4198250.0],["2002-05-24",25.7443,25.7443,25.1876,25.299,2141438.0],["2002-05-28",25.299,25.3129,24.8397,24.8954,2601375.0],["2002-05-29",25.0902,25.2711,24.965,24.9789,2386000.0],["2002-05-30",24.798,25.0206,24.3249,24.5475,3549313.0],["2002-05-31",25.285,25.4381,24.7841,25.4381,3536625.0],["2002-06-03",25.3268,25.3268,24.4501,24.4501,3572813.0],["2002-06-04",24.4918,24.5614,23.7543,23.9909,4256375.0],["2002-06-05",24.4918,24.6727,23.963,24.2831,6560688.0],["2002-06-06",24.2831,24.2831,23.4899,23.7821,2917188.0],["2002-06-07",22.2653,23.6291,21.987,23.4342,6341063.0],["2002-06-10",23.1003,23.5873,22.9333,23.0307,3335188.0],["2002-06-11",22.8219,23.1698,22.488,22.6549,4083813.0],["2002-06-12",22.4462,22.5158,21.4164,21.8618,5026938.0],["2002-06-13",21.4443,22.5993,21.4443,21.8618,4330375.0],["2002-06-14",21.5834,22.2096,21.152,22.0148,3115000.0],["2002-06-17",22.2653,23.2533,22.0566,23.1003,4763563.0],["2002-06-18",23.1142,23.476,22.8915,23.0307,3094875.0],["2002-06-19",22.8915,22.9611,22.2514,22.2653,3176688.0],["2002-06-20",22.2653,22.5715,21.6669,21.6669,2728188.0],["2002-06-21",21.4304,22.2375,21.4025,21.5695,2873625.0],["2002-06-24",21.2634,21.987,21.2355,21.6252,3485500.0],["2002-06-25",22.1262,22.2653,21.4025,21.4582,2665625.0],["2002-06-26",20.331,21.4999,20.3171,21.0825,4572813.0],["2002-06-27",21.0825,21.7783,20.9433,21.333,3700563.0],["2002-06-28",21.6113,22.3349,21.4721,22.0983,4739188.0],["2002-07-01",21.8478,22.1401,21.2495,21.3747,2951500.0],["2002-07-02",21.2216,21.5417,20.0388,20.3171,4303688.0],["2002-07-03",20.331,21.166,20.0666,21.0964,2607438.0],["2002-07-05",21.2355,22.0983,21.1242,21.7922,1730000.0],["2002-07-08",21.8478,22.1122,21.4721,21.4999,2175938.0],["2002-07-09",21.5139,21.7087,20.6232,20.8181,2094375.0],["2002-07-10",20.8181,21.2634,19.83,19.8579,4635500.0],["2002-07-11",19.5378,20.0388,19.0508,19.4821,6043125.0],["2002-07-12",19.7883,20.1779,19.3012,19.6909,4241750.0],["2002-07-15",19.4126,19.4821,17.9653,19.3291,5941688.0],["2002-07-16",18.9255,19.2734,18.1323,18.3828,4068938.0],["2002-07-17",18.9255,19.4543,18.3132,19.0368,4813500.0],["2002-07-18",19.176,19.4126,17.5896,17.7427,8917125.0],["2002-07-19",17.7427,18.7446,17.3391,18.4245,6852000.0],["2002-07-22",18.4385,19.2595,17.3252,17.8401,5372000.0],["2002-07-23",17.854,17.9514,16.9912,17.1582,5598875.0],["2002-07-24",16.5598,17.9375,16.2676,17.7009,7202313.0],["2002-07-25",17.7427,18.1601,16.699,17.5618,3775063.0],["2002-07-26",17.186,18.1601,17.0608,18.1601,3100813.0],["2002-07-29",18.7307,19.9275,18.508,19.83,4560188.0],["2002-07-30",19.0647,19.8996,19.0647,19.7744,4029688.0],["2002-07-31",19.6352,19.6909,18.522,19.2317,4245938.0],["2002-08-01",18.9951,19.4961,18.7307,19.009,2681875.0],["2002-08-02",18.4524,18.6472,16.9773,17.7288,6716313.0],["2002-08-05",17.3948,17.7148,16.8381,17.033,2786188.0],["2002-08-06",17.8818,18.6472,17.7566,18.355,3651313.0],["2002-08-07",18.7168,18.9255,18.0349,18.4106,2883063.0],["2002-08-08",18.675,18.7724,18.2297,18.6889,3522125.0],["2002-08-09",18.508,19.0508,18.2297,18.9116,2026000.0],["2002-08-12",18.4524,19.1203,18.0906,18.9116,1353813.0],["2002-08-13",18.7724,19.2178,18.5915,18.5915,2280000.0],["2002-08-14",18.5915,19.3708,18.1741,18.8142,3830125.0],["2002-08-15",19.1343,20.5258,18.8142,20.4006,4761250.0],["2002-08-16",20.1223,20.9433,19.83,20.8041,2623688.0],["2002-08-19",20.5954,20.8598,20.1779,20.7485,2977563.0],["2002-08-20",20.7346,21.0546,20.1779,20.7207,2657000.0],["2002-08-21",21.0825,21.2773,20.5398,20.665,3253750.0],["2002-08-22",20.5258,21.2634,20.3588,21.0825,3308938.0],["2002-08-23",21.0129,21.4304,20.665,20.7902,2591750.0],["2002-08-26",20.999,21.2634,20.5676,21.0129,2332438.0],["2002-08-27",21.3608,21.3608,20.4702,20.5815,2364688.0],["2002-08-28",20.4423,20.5954,20.1779,20.4563,2055313.0],["2002-08-29",20.0388,20.4563,19.9692,20.2475,2508563.0],["2002-08-30",20.1362,20.4145,19.83,19.9135,2105125.0],["2002-09-03",19.8996,19.8996,18.7864,18.8281,3014938.0],["2002-09-04",18.8977,19.8718,18.7864,19.83,2994750.0],["2002-09-05",19.83,19.83,19.1203,19.4126,2692875.0],["2002-09-06",19.4821,20.0388,19.3847,19.9553,2498750.0],["2002-09-09",19.677,20.2753,19.3291,19.9553,1501188.0],["2002-09-10",19.8857,20.4563,19.7326,20.2197,1758625.0],["2002-09-11",20.4284,20.5815,20.0805,20.0805,1015813.0],["2002-09-12",19.7605,20.4563,19.6213,19.8857,2028625.0],["2002-09-13",19.6491,20.3171,19.5517,20.1362,1965500.0],["2002-09-16",19.8718,20.3032,19.7744,20.1501,2136688.0],["2002-09-17",20.3867,20.4702,19.4404,19.6213,2589500.0],["2002-09-18",19.1482,19.677,19.1482,19.5935,1474375.0],["2002-09-19",19.1343,19.2456,18.2854,18.355,2526688.0],["2002-09-20",18.4385,18.8838,18.2993,18.522,2703813.0],["2002-09-23",18.2993,18.508,17.9792,18.2854,2817688.0],["2002-09-24",17.9514,18.355,17.8818,18.0349,1959438.0],["2002-09-25",14.9595,16.2815,14.6812,15.6553,20965875.0],["2002-09-26",15.6831,16.0171,13.721,14.9595,20045500.0],["2002-09-27",14.9317,15.864,14.6673,15.3074,9127875.0],["2002-09-30",15.2935,15.2935,14.7229,14.9734,5302125.0],["2002-10-01",15.2935,15.4744,14.6951,15.4744,4101875.0],["2002-10-02",15.2378,15.4883,14.8482,15.1265,3290875.0],["2002-10-03",14.8343,15.1682,14.7508,14.8482,4614813.0],["2002-10-04",14.9873,15.1404,14.2081,14.7508,5557500.0],["2002-10-07",14.7508,14.8899,13.8602,14.0411,3229563.0],["2002-10-08",14.4029,14.4725,13.6236,14.1246,4347375.0],["2002-10-09",13.8462,13.8462,12.3851,12.5799,8134250.0],["2002-10-10",12.7191,14.055,12.399,13.6375,6872000.0],["2002-10-11",14.0689,15.6553,13.9854,15.3074,6133438.0],["2002-10-14",14.9595,15.4326,14.7647,14.9178,2431063.0],["2002-10-15",15.7249,16.699,15.5301,16.532,5119250.0],["2002-10-16",16.532,16.532,15.5161,15.7805,2910813.0],["2002-10-17",16.3233,16.7964,16.1284,16.5877,3642938.0],["2002-10-18",16.3093,16.3511,15.9058,16.0032,2492938.0],["2002-10-21",15.8919,17.2417,15.8919,17.0747,3639875.0],["2002-10-22",17.0747,17.5896,16.5598,17.4087,3084125.0],["2002-10-23",17.4087,17.7427,17.0051,17.687,3346500.0],["2002-10-24",17.9653,17.9792,16.9077,17.1025,3471688.0],["2002-10-25",16.699,17.1721,16.5598,16.9495,4145438.0],["2002-10-28",16.9773,17.1165,16.3511,16.4763,3018938.0],["2002-10-29",16.198,16.6155,16.0032,16.5042,2886000.0],["2002-10-30",16.5042,16.9356,16.2398,16.699,2778938.0],["2002-10-31",16.6294,16.8381,15.9893,16.0032,2593438.0],["2002-11-01",15.9336,16.5737,15.9058,16.5598,3005563.0],["2002-11-04",16.6851,17.5339,16.6433,17.2556,3179125.0],["2002-11-05",17.2556,17.2974,16.9077,17.1165,2735250.0],["2002-11-06",16.8521,17.5479,16.8381,17.4226,3152813.0],["2002-11-07",17.186,17.3252,16.9077,16.9634,2407063.0],["2002-11-08",17.1165,17.2695,16.6433,16.7686,1964000.0],["2002-11-11",16.7686,17.0608,16.5877,16.7686,2537938.0],["2002-11-12",16.9077,16.9912,16.6016,16.6712,2130750.0],["2002-11-13",16.0728,16.4902,15.7388,16.2258,3488000.0],["2002-11-14",16.5598,16.7407,16.0867,16.2258,3345000.0],["2002-11-15",16.1423,16.5737,15.9336,16.5737,3002563.0],["2002-11-18",16.7964,17.2834,16.6294,17.1582,3194625.0],["2002-11-19",17.1582,17.1582,16.7825,16.8381,2162438.0],["2002-11-20",17.0469,17.4922,16.8521,17.3113,2598688.0],["2002-11-21",17.3252,17.9236,17.2695,17.9236,3333563.0],["2002-11-22",17.9236,18.2436,17.4087,17.6731,3127063.0],["2002-11-25",17.6731,17.6731,15.9893,17.0608,9370063.0],["2002-11-26",17.0608,17.0608,16.4207,16.4207,3829563.0],["2002-11-27",16.699,17.2834,16.6294,17.2834,3027250.0],["2002-11-29",17.186,17.6035,16.9216,17.5061,1769750.0],["2002-12-02",17.7009,17.9097,16.9077,16.9356,3825313.0],["2002-12-03",16.9773,17.3809,16.8521,17.1304,3777938.0],["2002-12-04",16.8521,17.5479,16.8381,17.2974,2817375.0],["2002-12-05",17.4644,17.52,16.8521,16.9077,2161125.0],["2002-12-06",16.7686,17.1721,16.7407,17.1165,2361063.0],["2002-12-09",16.9773,17.0886,16.532,16.6155,2488250.0],["2002-12-10",16.6433,16.9912,16.5737,16.8103,1646938.0],["2002-12-11",16.6016,17.1165,16.4763,16.8521,2025000.0],["2002-12-12",16.7964,17.0469,16.6294,16.6851,1761250.0],["2002-12-13",16.4902,16.6294,15.8223,15.9058,3394375.0],["2002-12-16",16.0032,16.2815,15.8501,16.1423,2829750.0],["2002-12-17",15.878,16.1145,15.3074,15.4326,6443188.0],["2002-12-18",15.7249,15.864,15.5718,15.6553,3889063.0],["2002-12-19",15.6692,15.7805,15.043,15.1682,5022375.0],["2002-12-20",15.5161,15.711,15.2378,15.4466,4162188.0],["2002-12-23",15.1265,15.5857,15.1126,15.3074,2197188.0],["2002-12-24",15.1822,15.4466,15.1543,15.2378,973125.0],["2002-12-26",15.2517,15.4466,15.1404,15.2935,2216250.0],["2002-12-27",15.0987,15.2796,14.6951,14.7647,2222500.0],["2002-12-30",14.6673,14.8064,14.1941,14.6673,3604375.0],["2002-12-31",14.4168,14.709,14.3194,14.5838,4927438.0],["2003-01-02",14.5838,15.1265,14.4725,15.0291,4165563.0],["2003-01-03",15.1126,15.4883,15.0013,15.4883,3453313.0],["2003-01-06",15.1682,15.8084,15.043,15.6553,4470000.0],["2003-01-07",15.4048,15.6275,15.0708,15.1961,2661875.0],["2003-01-08",15.043,15.2378,14.9038,15.0152,3558625.0],["2003-01-09",15.3074,15.6553,15.2517,15.6414,4233188.0],["2003-01-10",15.4187,15.8084,15.377,15.7388,2717063.0],["2003-01-13",15.864,16.2954,15.7388,16.2119,3398125.0],["2003-01-14",16.0728,16.3789,15.9754,16.1702,2879750.0],["2003-01-15",16.1702,16.198,15.697,16.1563,2439250.0],["2003-01-16",16.0032,16.4207,15.7945,16.1284,3322125.0],["2003-01-17",16.1284,16.6851,16.0032,16.4068,3053625.0],["2003-01-21",16.365,16.5459,15.9893,16.0728,3457688.0],["2003-01-22",15.864,15.9475,15.4326,15.4744,3624250.0],["2003-01-23",15.7249,15.8223,15.4326,15.7666,2197438.0],["2003-01-24",15.5857,15.8084,15.5022,15.7388,2647125.0],["2003-01-27",15.4466,15.8084,15.377,15.6553,3423875.0],["2003-01-28",15.6553,15.697,15.3074,15.5857,2631938.0],["2003-01-29",15.3909,15.864,15.3213,15.7388,2518688.0],["2003-01-30",15.6275,15.7945,15.1822,15.2935,2029625.0],["2003-01-31",15.1404,15.5161,15.1404,15.4187,2753813.0],["2003-02-03",15.4187,15.4883,15.1682,15.1682,2441750.0],["2003-02-04",15.1682,15.1682,14.7508,14.8899,2745563.0],["2003-02-05",15.21,15.2378,14.6951,14.6951,2972500.0],["2003-02-06",14.6951,15.4466,14.6951,15.3631,5139125.0],["2003-02-07",15.4326,15.5718,15.1822,15.3074,3386250.0],["2003-02-10",15.3213,16.0171,15.3074,15.9197,3704750.0],["2003-02-11",16.0728,16.3511,15.8919,16.0449,3645125.0],["2003-02-12",16.0449,16.1841,15.3352,15.3909,2276438.0],["2003-02-13",15.4048,15.5718,15.0291,15.4187,3034875.0],["2003-02-14",15.4187,15.6135,15.1126,15.5161,2338875.0],["2003-02-18",15.5857,16.5598,15.5857,16.3928,2641313.0],["2003-02-19",16.4068,16.4207,15.8501,16.0032,1841313.0],["2003-02-20",16.2119,16.3093,15.8779,15.8779,1511938.0],["2003-02-21",15.9197,16.7407,15.8223,16.4485,2788250.0],["2003-02-24",16.2119,16.365,16.0032,16.0728,1629313.0],["2003-02-25",15.7945,16.2815,15.4466,16.1423,1958625.0],["2003-02-26",16.2815,16.5598,16.0589,16.3511,2418313.0],["2003-02-27",16.3928,17.3809,16.3928,17.1304,4672750.0],["2003-02-28",17.1304,17.2695,16.9634,17.1304,2877563.0],["2003-03-03",17.1165,17.3252,16.8799,16.9773,1866938.0],["2003-03-04",16.9634,16.9634,16.7268,16.9077,2921500.0],["2003-03-05",16.8381,17.1025,16.7268,17.0608,2360688.0],["2003-03-06",17.033,17.186,16.6572,16.8799,2299500.0],["2003-03-07",16.699,17.4226,16.6016,17.4087,2897313.0],["2003-03-10",17.2417,17.3113,16.7686,17.0469,2069250.0],["2003-03-11",16.9077,17.0469,16.4902,16.5181,2861250.0],["2003-03-12",16.3789,16.7964,16.2398,16.7825,3290313.0],["2003-03-13",16.866,17.0886,16.6711,16.9077,6085063.0],["2003-03-14",16.9077,17.4226,16.8381,17.3809,3024375.0],["2003-03-17",17.186,17.8818,16.9634,17.854,3535063.0],["2003-03-18",17.7427,18.4385,17.6174,18.2297,4511125.0],["2003-03-19",18.1045,18.355,18.021,18.1601,3188188.0],["2003-03-20",18.1601,18.8698,17.9097,18.7864,2956250.0],["2003-03-21",18.9255,19.4682,18.8698,19.4126,4401938.0],["2003-03-24",18.7168,18.7168,18.3132,18.4663,2367875.0],["2003-03-25",18.2715,18.9116,18.021,18.7168,3478750.0],["2003-03-26",18.6889,18.7307,18.2854,18.4385,2242938.0],["2003-03-27",18.2297,18.3689,17.9514,18.188,3072813.0],["2003-03-28",18.0627,18.3689,17.8818,18.2019,3115188.0],["2003-03-31",17.6313,18.0349,17.6035,17.6731,3166063.0],["2003-04-01",17.8818,17.9375,17.5757,17.6313,2265563.0],["2003-04-02",17.9514,18.5776,17.8123,18.4524,3429938.0],["2003-04-03",18.5498,18.7168,18.0906,18.1601,2987625.0],["2003-04-04",18.3967,18.3967,17.7983,17.8679,2476438.0],["2003-04-07",18.8559,18.8698,18.188,18.2436,3465813.0],["2003-04-08",18.3132,18.4106,17.9653,18.0627,2606313.0],["2003-04-09",18.1741,18.4941,17.7427,17.7566,2775688.0],["2003-04-10",17.8122,17.8262,17.4365,17.6731,2678813.0],["2003-04-11",17.9236,18.0766,17.7983,17.8818,2851000.0],["2003-04-14",18.2019,18.3271,17.9514,18.3132,3584375.0],["2003-04-15",18.0906,18.508,18.0349,18.3689,2940188.0],["2003-04-16",18.2993,18.4245,17.8957,17.9236,2730438.0],["2003-04-17",17.8122,18.2297,17.7983,18.2158,1950000.0],["2003-04-21",18.188,18.4524,17.9792,18.0627,2520750.0],["2003-04-22",17.7427,19.2595,17.6453,18.9812,5038563.0],["2003-04-23",19.1203,19.3847,18.9255,19.2038,3209563.0],["2003-04-24",19.2177,19.4126,18.842,18.9673,2474438.0],["2003-04-25",18.9255,18.9255,18.4106,18.5359,2013000.0],["2003-04-28",18.5359,19.4265,18.5359,19.2873,3664750.0],["2003-04-29",19.4682,19.9692,19.3847,19.9275,4775563.0],["2003-04-30",19.9414,20.2197,19.4126,19.8718,4340875.0],["2003-05-01",19.997,20.1919,19.5517,20.1084,3554438.0],["2003-05-02",20.0388,20.7902,19.9692,20.5815,5259563.0],["2003-05-05",20.5954,20.7346,19.8718,20.4284,3082875.0],["2003-05-06",20.4563,20.9433,20.4284,20.8598,3870063.0],["2003-05-07",20.8737,21.2216,20.7485,20.8598,4160688.0],["2003-05-08",20.8598,20.9155,20.5954,20.8459,2006500.0],["2003-05-09",20.832,20.9016,20.5676,20.6928,2837125.0],["2003-05-12",20.7346,21.2216,20.7067,21.1799,4144375.0],["2003-05-13",21.1938,21.3051,20.9851,21.2773,2550188.0],["2003-05-14",21.2216,21.3469,21.0129,21.152,3368000.0],["2003-05-15",21.152,22.1818,21.152,22.0705,3928875.0],["2003-05-16",22.0148,22.2514,21.8478,22.2514,4411688.0],["2003-05-19",22.0148,22.0287,21.152,21.2495,3042250.0],["2003-05-20",21.2495,21.5278,20.9016,21.2355,3376250.0],["2003-05-21",21.1799,21.2355,20.6928,21.2216,2164313.0],["2003-05-22",21.2216,22.1262,21.0407,22.0148,4011625.0],["2003-05-23",22.0983,22.9472,21.9313,22.7663,8422375.0],["2003-05-27",22.6828,23.309,22.5436,23.142,4635875.0],["2003-05-28",22.9333,23.2951,22.641,22.9054,3625438.0],["2003-05-29",22.7524,23.2255,22.4741,22.6689,3665313.0],["2003-05-30",22.6689,23.5177,22.6271,23.3786,3520563.0],["2003-06-02",23.6151,23.6847,23.309,23.309,4306188.0],["2003-06-03",22.9611,23.2812,22.6828,23.1698,3489750.0],["2003-06-04",23.2394,23.8795,23.0724,23.5734,4878563.0],["2003-06-05",23.2673,24.4501,23.1559,24.1996,4092500.0],["2003-06-06",24.3527,24.4223,23.8656,23.9074,4422750.0],["2003-06-09",23.6569,23.8239,23.142,23.3368,2406938.0],["2003-06-10",23.3368,24.2274,23.3368,23.8656,3035500.0],["2003-06-11",23.8656,24.6588,23.7682,24.5893,3280563.0],["2003-06-12",24.5614,24.9232,24.2274,24.7841,3636813.0],["2003-06-13",24.6032,24.7702,24.4083,24.5753,2617000.0],["2003-06-16",24.464,25.5355,24.464,25.4242,5957188.0],["2003-06-17",25.3964,26.0226,25.0485,25.5773,4540188.0],["2003-06-18",25.3129,25.953,25.1041,25.5912,3459375.0],["2003-06-19",25.3268,25.5912,24.7006,24.7006,5584563.0],["2003-06-20",24.6727,25.0206,24.4918,24.6032,3525063.0],["2003-06-23",24.4918,25.1876,24.4362,24.8119,3360125.0],["2003-06-24",24.6727,25.0346,24.3944,24.6727,2182625.0],["2003-06-25",24.7006,25.2433,24.5614,24.7006,3247563.0],["2003-06-26",24.5197,24.9789,24.3666,24.8537,2996500.0],["2003-06-27",24.8954,25.4381,24.7841,25.132,4279125.0],["2003-06-30",25.5912,25.786,25.1598,25.4938,5325875.0],["2003-07-01",25.4938,25.7025,24.9372,25.6747,3369500.0],["2003-07-02",25.6747,25.7443,25.3825,25.7443,3175875.0],["2003-07-03",25.5355,25.7164,25.2711,25.3407,1418000.0],["2003-07-07",25.4799,26.0922,25.466,26.0087,3353500.0],["2003-07-08",25.8138,26.5653,25.7582,26.454,3485813.0],["2003-07-09",26.1896,27.0106,26.12,26.8575,5968188.0],["2003-07-10",26.5096,26.5375,25.8834,26.0643,3112313.0],["2003-07-11",26.0643,26.4401,25.953,26.0226,2849125.0],["2003-07-14",26.1478,26.4401,25.7582,26.0643,2912625.0],["2003-07-15",26.0365,26.2452,25.7721,26.0922,2971500.0],["2003-07-16",26.0365,26.12,25.299,25.5494,2342000.0],["2003-07-17",25.3546,25.3825,24.5614,24.9093,4153250.0],["2003-07-18",25.1041,25.1041,24.464,24.9789,2932938.0],["2003-07-21",24.9789,25.0206,24.2414,24.5614,3281000.0],["2003-07-22",24.7006,25.0485,23.309,25.0346,9260438.0],["2003-07-23",24.0604,25.0485,24.0604,24.6867,3646813.0],["2003-07-24",24.8258,25.0485,24.3527,24.3944,2610000.0],["2003-07-25",24.4223,25.3964,24.4223,25.3825,2956375.0],["2003-07-28",25.466,26.1617,25.2572,26.1478,3042750.0],["2003-07-29",26.12,26.1478,25.5773,25.619,4329313.0],["2003-07-30",25.6051,25.619,24.9371,24.9789,3032063.0],["2003-07-31",25.1459,25.5912,24.8397,24.9789,4413438.0],["2003-08-01",24.6449,24.9093,24.0048,24.1996,4707875.0],["2003-08-04",24.0187,24.2831,23.6569,24.1718,3231375.0],["2003-08-05",24.0326,24.1857,23.4482,23.5734,3115438.0],["2003-08-06",23.4482,23.796,23.3507,23.5873,3764500.0],["2003-08-07",23.7265,23.8656,23.3647,23.7543,2462938.0],["2003-08-08",23.7961,23.9909,23.6569,23.9352,2077750.0],["2003-08-11",23.8517,24.0883,23.6708,23.796,1752000.0],["2003-08-12",23.9909,24.4362,23.8795,24.3527,1537188.0],["2003-08-13",24.3527,24.4362,23.8656,24.0048,1875000.0],["2003-08-14",24.1439,24.4223,24.0048,24.3805,1907688.0],["2003-08-15",24.0326,24.1022,23.8239,23.9352,1074188.0],["2003-08-18",24.1439,24.5753,24.0187,24.5475,2075688.0],["2003-08-19",24.631,25.0206,24.3527,24.9789,3352750.0],["2003-08-20",24.9789,25.0067,24.7702,24.9093,1292063.0],["2003-08-21",25.0206,25.0485,24.5475,24.798,1982750.0],["2003-08-22",24.8954,24.9789,24.4362,24.5614,1613500.0],["2003-08-25",24.464,24.5753,24.1022,24.3388,1585625.0],["2003-08-26",24.0048,24.2553,23.9074,24.0744,2718938.0],["2003-08-27",24.2135,24.2135,23.8656,23.977,2682688.0],["2003-08-28",24.0326,24.8815,24.0326,24.8815,3162563.0],["2003-08-29",24.7702,25.0763,24.631,25.0206,2383313.0],["2003-09-02",25.0485,25.4799,24.7423,25.3964,3867313.0],["2003-09-03",25.3546,25.5773,24.9789,25.3407,3086938.0],["2003-09-04",25.3964,25.7999,25.1876,25.7164,3606000.0],["2003-09-05",25.466,26.0226,25.4381,25.6051,2264813.0],["2003-09-08",25.8834,25.953,25.6051,25.6747,2164125.0],["2003-09-09",25.3964,25.466,25.0763,25.3546,2447375.0],["2003-09-10",25.0485,25.0763,24.2135,24.3944,3981875.0],["2003-09-11",24.4223,25.1876,24.2414,25.1876,4024563.0],["2003-09-12",25.0485,25.7164,25.0485,25.6051,3850500.0],["2003-09-15",25.5494,25.7164,25.2155,25.3825,1385125.0],["2003-09-16",25.3268,26.1061,25.299,26.0922,3998625.0],["2003-09-17",26.0365,26.5096,26.0226,26.3844,4746438.0],["2003-09-18",26.4261,26.7323,26.3844,26.4261,2874875.0],["2003-09-19",26.3287,26.4401,26.0365,26.3844,2383125.0],["2003-09-22",25.953,26.3705,25.9252,26.0226,1610625.0],["2003-09-23",26.1617,26.6905,26.0365,26.5931,2302375.0],["2003-09-24",26.5236,26.7184,26.1478,26.2452,2743438.0],["2003-09-25",26.1478,26.2731,25.3964,25.4381,3365250.0],["2003-09-26",25.452,25.8834,25.3407,25.5355,2676250.0],["2003-09-29",25.5355,25.9808,25.4242,25.8973,1886063.0],["2003-09-30",25.7443,26.2592,25.4799,26.0087,3194313.0],["2003-10-01",25.7164,26.0643,25.6747,26.0087,2788813.0],["2003-10-02",25.9948,26.0643,25.4938,25.5634,3793688.0],["2003-10-03",26.0922,26.1617,25.6329,25.9113,3505563.0],["2003-10-06",26.0643,26.3705,25.9113,26.1617,1680438.0],["2003-10-07",26.2313,26.8575,26.0226,26.788,3948313.0],["2003-10-08",26.788,26.9967,26.6349,26.7323,2926313.0],["2003-10-09",26.8436,27.2054,26.454,26.6766,3149750.0],["2003-10-10",26.774,27.1915,26.7184,27.0524,2925438.0],["2003-10-13",27.275,27.6507,27.2472,27.3585,2521500.0],["2003-10-14",27.4559,27.609,27.0802,27.5672,1633813.0],["2003-10-15",27.6507,27.6507,27.275,27.4142,3170438.0],["2003-10-16",27.3446,27.4698,27.1915,27.3724,1681000.0],["2003-10-17",27.5116,27.5394,26.788,26.8993,2078500.0],["2003-10-20",27.2472,27.5533,27.0802,27.5255,2484438.0],["2003-10-21",27.7203,28.3883,27.6507,27.9012,7517625.0],["2003-10-22",26.788,27.8316,26.788,27.7481,3523500.0],["2003-10-23",27.6229,27.8177,27.442,27.5672,2194063.0],["2003-10-24",27.4837,27.4837,27.0384,27.4281,1927375.0],["2003-10-27",27.4837,27.8734,27.442,27.8177,2341125.0],["2003-10-28",27.7621,28.5135,27.7203,28.4718,4530563.0],["2003-10-29",28.1656,28.3326,28.096,28.1795,1780250.0],["2003-10-30",27.442,28.6248,27.442,28.4996,2897750.0],["2003-10-31",28.4579,28.6388,28.263,28.43,1884938.0],["2003-11-03",28.3187,28.8614,28.2491,28.7222,2346438.0],["2003-11-04",28.7362,28.9032,28.43,28.4857,2358125.0],["2003-11-05",28.3187,28.8057,28.3187,28.6944,3773375.0],["2003-11-06",28.6805,29.1119,28.3883,29.0284,3026438.0],["2003-11-07",29.1676,29.1954,29.0145,29.098,2328813.0],["2003-11-10",29.1397,29.1676,28.8475,29.0841,3124500.0],["2003-11-11",28.8475,29.1954,28.7918,29.1815,2058813.0],["2003-11-12",29.1815,29.7381,29.0562,29.6685,6165938.0],["2003-11-13",29.6546,29.919,29.5711,29.7799,2178313.0],["2003-11-14",29.6407,29.7103,29.1119,29.265,2252625.0],["2003-11-17",29.265,29.3067,28.8197,29.3067,2511750.0],["2003-11-18",29.5711,30.42,29.4598,29.7659,6255000.0],["2003-11-19",29.5433,29.8355,29.2232,29.7103,3004125.0],["2003-11-20",29.599,30.0025,29.432,29.6546,2412625.0],["2003-11-21",29.8912,29.919,29.432,29.5015,3218063.0],["2003-11-24",29.8494,29.919,29.6407,29.8355,4127688.0],["2003-11-25",29.8494,30.1277,29.6546,30.0303,4117813.0],["2003-11-26",29.919,30.74,29.8633,30.6426,3784688.0],["2003-11-28",30.6148,30.9627,30.5035,30.8375,1368000.0],["2003-12-01",30.8375,31.0323,30.6565,30.9627,3040125.0],["2003-12-02",30.9627,31.0323,30.754,30.8096,3277375.0],["2003-12-03",30.8235,31.0323,30.74,30.7957,2240688.0],["2003-12-04",30.6844,30.9627,30.1278,30.3782,2541313.0],["2003-12-05",30.4339,30.4339,29.8494,29.8633,2426813.0],["2003-12-08",29.7799,30.2252,29.752,30.1138,2853938.0],["2003-12-09",30.1138,30.2669,29.2093,29.3902,3427688.0],["2003-12-10",29.3902,29.4041,28.6666,29.0006,3491250.0],["2003-12-11",29.0006,29.6824,29.0006,29.4737,2508563.0],["2003-12-12",29.6129,29.7103,29.1536,29.3067,2189625.0],["2003-12-15",29.8494,29.9468,29.265,29.4459,2933750.0],["2003-12-16",29.3624,29.5711,29.0423,29.3067,2326250.0],["2003-12-17",29.2371,30.6983,28.9727,29.0562,2122938.0],["2003-12-18",29.0841,29.9329,29.0284,29.8077,3194625.0],["2003-12-19",29.9886,30.3643,29.7799,30.2391,3118188.0],["2003-12-22",30.253,30.42,29.9886,30.4061,2409688.0],["2003-12-23",30.4061,30.4061,30.0582,30.3365,2182500.0],["2003-12-24",30.3365,30.3921,30.086,30.2252,509625.0],["2003-12-26",30.1695,30.4339,29.9747,30.086,645188.0],["2003-12-29",30.5591,30.9627,30.5035,30.7957,3567375.0],["2003-12-30",30.9627,31.0323,30.6983,31.0323,1906375.0],["2003-12-31",30.9627,31.1575,30.8096,30.9905,1891000.0],["2004-01-02",30.6426,31.0323,30.42,30.5452,2257625.0],["2004-01-05",30.6148,31.4637,30.3782,31.4358,5111375.0],["2004-01-06",31.241,31.408,31.0462,31.1854,2629188.0],["2004-01-07",31.1854,31.5193,30.9905,31.4776,2596000.0],["2004-01-08",31.5611,31.7559,31.3384,31.6446,3355938.0],["2004-01-09",31.5054,31.8672,31.3106,31.5611,1934500.0],["2004-01-12",31.3802,31.9368,31.3384,31.7698,2380438.0],["2004-01-13",31.8394,31.8811,31.1714,31.3802,2035250.0],["2004-01-14",31.5889,32.0064,31.3245,31.8533,2776688.0],["2004-01-15",31.9368,32.0064,31.4776,31.742,1395813.0],["2004-01-16",31.8672,32.076,31.7281,31.8672,2110813.0],["2004-01-20",31.9368,31.9368,31.4637,31.6863,2194500.0],["2004-01-21",31.7281,32.0899,31.4776,32.0064,2496875.0],["2004-01-22",32.0064,32.2569,31.8672,31.9925,3024313.0],["2004-01-23",32.076,32.1177,31.4776,31.6863,3236375.0],["2004-01-26",31.5889,32.243,31.5889,32.243,2760250.0],["2004-01-27",32.1316,32.7022,32.1177,32.4239,3318750.0],["2004-01-28",32.3543,32.4239,31.3384,31.4637,1927688.0],["2004-01-29",31.3245,31.3663,30.5035,31.0601,3225438.0],["2004-01-30",31.074,31.6585,30.8931,31.5193,1795625.0],["2004-02-02",31.6167,31.9925,31.2549,31.8533,2103188.0],["2004-02-03",31.8533,32.1455,31.5332,31.6863,2286375.0],["2004-02-04",31.3245,31.9786,31.3245,31.6446,2540938.0],["2004-02-05",31.3802,31.4358,29.6685,30.253,8418438.0],["2004-02-06",30.253,31.1019,30.0303,30.6148,5019813.0],["2004-02-09",30.6426,31.5889,30.6426,31.4219,3162938.0],["2004-02-10",31.3106,32.2151,31.2967,32.076,4566375.0],["2004-02-11",32.0899,32.3682,31.5889,32.3543,4353125.0],["2004-02-12",32.2847,32.2986,31.742,31.7837,3453500.0],["2004-02-13",31.909,32.1316,31.5332,31.7002,2415875.0],["2004-02-17",31.7977,31.9786,31.3106,31.8811,2595438.0],["2004-02-18",31.8951,31.9229,31.5889,31.7281,1752313.0],["2004-02-19",31.8537,31.9793,31.1558,31.1976,3085375.0],["2004-02-20",31.407,31.4489,31.1278,31.3233,2604938.0],["2004-02-23",31.4489,31.4768,30.9185,31.086,1434063.0],["2004-02-24",30.8347,31.5745,30.7928,31.4768,2648313.0],["2004-02-25",31.5326,31.756,31.2395,31.7141,2316250.0],["2004-02-26",31.6164,32.3702,31.2954,32.2725,3880563.0],["2004-02-27",32.3004,32.3841,31.6164,31.6862,3512750.0],["2004-03-01",31.7281,32.6214,31.7141,32.5795,3114250.0],["2004-03-02",32.3841,32.5377,32.2166,32.3423,3872375.0],["2004-03-03",32.3143,32.6912,32.2585,32.5237,2470375.0],["2004-03-04",32.4539,33.1519,32.44,32.8587,2486625.0],["2004-03-05",32.761,33.3892,32.4958,33.3054,3392188.0],["2004-03-08",33.3054,33.3612,32.5935,32.6633,2696000.0],["2004-03-09",32.6214,32.9006,32.3981,32.7052,3960500.0],["2004-03-10",32.7052,33.1379,32.4679,32.5935,4375938.0],["2004-03-11",32.5516,32.7191,31.8956,31.9514,3093750.0],["2004-03-12",31.9514,32.5935,31.6024,32.412,2407313.0],["2004-03-15",32.1747,32.3004,31.6862,31.7699,2083750.0],["2004-03-16",31.9514,32.6354,31.756,32.5237,3116000.0],["2004-03-17",32.5935,32.8029,32.44,32.7331,2102813.0],["2004-03-18",32.5935,32.8587,32.1049,32.6493,2414938.0],["2004-03-19",32.5377,32.7471,32.2445,32.4818,2769688.0],["2004-03-22",32.1329,32.3423,31.9654,32.1329,1937375.0],["2004-03-23",32.1887,32.3283,32.0212,32.2864,3102188.0],["2004-03-24",32.3004,32.426,32.1189,32.2725,4571188.0],["2004-03-25",32.2725,32.9146,32.0352,32.7471,3535438.0],["2004-03-26",32.5935,33.445,32.5237,33.3054,4238938.0],["2004-03-29",33.431,33.5985,33.2077,33.431,3300313.0],["2004-03-30",33.2496,33.8637,33.1798,33.8358,3491688.0],["2004-03-31",33.78,34.3663,33.7102,34.0452,5891500.0],["2004-04-01",34.115,34.7013,33.9196,34.6734,3512125.0],["2004-04-02",34.6873,34.8967,34.1988,34.5198,3121188.0],["2004-04-05",34.2686,34.6036,34.129,34.4919,3751438.0],["2004-04-06",34.4779,34.799,34.1988,34.7292,4002688.0],["2004-04-07",34.6175,34.9246,34.3942,34.6873,3971750.0],["2004-04-08",34.8688,34.9665,34.4221,34.5198,2999125.0],["2004-04-12",34.4779,34.8827,34.3663,34.5617,4462250.0],["2004-04-13",34.5756,34.5896,33.9894,34.0871,3338563.0],["2004-04-14",33.7381,34.8409,33.6683,34.785,6300188.0],["2004-04-15",34.7431,34.9665,34.4081,34.6175,3770375.0],["2004-04-16",34.6873,34.9665,34.4221,34.9525,1949063.0],["2004-04-19",34.9525,35.1479,34.4081,34.9944,2219000.0],["2004-04-20",35.0363,35.1619,34.2267,34.2267,3452125.0],["2004-04-21",34.2267,34.8688,34.2267,34.8269,3834625.0],["2004-04-22",34.6873,34.8967,34.6036,34.8688,3582063.0],["2004-04-23",34.8269,34.8967,34.2406,34.3383,3018063.0],["2004-04-26",34.3104,34.5338,34.1988,34.2267,2474688.0],["2004-04-27",34.2546,34.3942,33.9894,34.1708,3137688.0],["2004-04-28",34.0033,34.1429,33.5287,33.6823,2676938.0],["2004-04-29",33.5008,33.8358,32.7889,33.0541,3600063.0],["2004-04-30",33.0821,33.4589,32.8727,33.0541,2427438.0],["2004-05-03",32.8448,33.1519,32.6493,32.8029,3200125.0],["2004-05-04",32.8029,32.9983,32.3981,32.9425,2585875.0],["2004-05-05",32.8029,32.9425,32.412,32.7191,2604188.0],["2004-05-06",32.4539,32.7331,32.2027,32.5237,2872500.0],["2004-05-07",32.1887,32.426,31.2814,31.3093,3475688.0],["2004-05-10",31.2814,31.2814,30.1089,30.2624,4910500.0],["2004-05-11",30.4299,31.407,30.416,31.3233,3326188.0],["2004-05-12",31.058,31.5606,30.6951,31.4629,2465688.0],["2004-05-13",31.1976,31.742,31.1279,31.6443,2003188.0],["2004-05-14",31.742,31.8258,31.0999,31.4629,1589688.0],["2004-05-17",30.9883,31.2535,30.737,30.9324,1440063.0],["2004-05-18",30.9324,31.1976,30.5974,31.072,1795313.0],["2004-05-19",31.1558,31.8397,30.8487,31.0581,2329125.0],["2004-05-20",31.0861,31.5481,31.002,31.3941,1886375.0],["2004-05-21",31.6462,31.8562,31.4641,31.8002,2291250.0],["2004-05-24",31.8002,31.9822,31.1281,31.4921,2470500.0],["2004-05-25",31.3661,32.2343,31.1701,32.0242,2020438.0],["2004-05-26",31.8982,32.2343,31.7162,32.1363,1689125.0],["2004-05-27",32.2063,32.4583,31.6322,32.1643,3944188.0],["2004-05-28",32.2063,32.2763,31.6602,32.1223,1391313.0],["2004-06-01",32.1503,32.3323,31.6602,31.9542,2156250.0],["2004-06-02",32.1783,32.9064,31.9822,32.9064,3131250.0],["2004-06-03",32.8224,32.8924,32.3743,32.3743,1705813.0],["2004-06-04",32.4863,33.0324,32.4863,32.8224,1545250.0],["2004-06-07",33.0464,33.5785,33.0044,33.5785,1960938.0],["2004-06-08",33.2285,33.8866,33.2005,33.8866,2235000.0],["2004-06-09",33.7466,34.0126,33.4105,33.4105,1350375.0],["2004-06-10",33.4105,33.6065,33.0604,33.3965,2543875.0],["2004-06-14",33.3265,33.7186,33.1865,33.5225,1701625.0],["2004-06-15",33.5365,34.0826,33.5365,34.0266,2815313.0],["2004-06-16",33.8166,34.0826,33.6345,33.6766,2132375.0],["2004-06-17",33.3265,33.8726,33.2565,33.7046,1621875.0],["2004-06-18",33.4945,34.2367,33.4665,33.8306,2015000.0],["2004-06-21",33.6906,34.0126,33.3125,33.3125,1412688.0],["2004-06-22",33.3965,33.6065,33.0044,33.2705,1737750.0],["2004-06-23",33.4525,34.1387,33.3545,34.0546,2340125.0],["2004-06-24",33.9426,34.2927,33.9006,33.9426,1949750.0],["2004-06-25",34.1527,34.2927,33.8306,33.8446,1786813.0],["2004-06-28",34.2367,34.3767,33.8306,33.9426,1342750.0],["2004-06-29",33.8726,34.0126,33.6066,33.7886,1306813.0],["2004-06-30",33.8866,34.5167,33.6206,34.2787,1985313.0],["2004-07-01",34.0266,34.1667,33.5785,33.7886,1628063.0],["2004-07-02",33.7886,34.1247,33.5645,33.6206,1131125.0],["2004-07-06",33.6065,33.9566,33.5505,33.7606,1533750.0],["2004-07-07",33.6065,33.9006,33.5505,33.8306,1774500.0],["2004-07-08",34.3767,35.0068,33.8866,34.9228,5512125.0],["2004-07-09",34.7548,34.9648,34.2367,34.4607,3902875.0],["2004-07-12",34.4467,34.6147,33.9566,34.3067,1735563.0],["2004-07-13",34.3067,34.5587,34.0406,34.2647,1807688.0],["2004-07-14",33.9706,34.4187,33.8866,34.2087,1809000.0],["2004-07-15",34.2647,34.4047,33.7746,33.7746,1834625.0],["2004-07-16",34.2087,34.3767,33.3545,33.3825,2529375.0],["2004-07-19",33.8866,34.0826,33.1585,33.1585,2188813.0],["2004-07-20",33.4385,34.5167,33.2845,33.8586,3246750.0],["2004-07-21",34.2087,34.8248,33.5365,33.5365,3127375.0],["2004-07-22",33.5505,33.7466,32.3183,32.8364,4528375.0],["2004-07-23",32.8364,33.0884,32.0382,32.1783,3821375.0],["2004-07-26",31.5902,32.6124,31.5902,32.3183,3075625.0],["2004-07-27",32.3603,32.7664,32.3463,32.5003,3013563.0],["2004-07-28",32.2203,32.5423,31.8562,31.8982,2618250.0],["2004-07-29",32.2063,32.7944,32.1503,32.4863,3331000.0],["2004-07-30",32.3883,32.6824,32.0382,32.0382,2199625.0],["2004-08-02",32.0522,32.7384,31.9402,32.4163,3371438.0],["2004-08-03",32.5003,32.5703,31.7722,31.7862,3586875.0],["2004-08-04",31.7022,31.7862,31.3801,31.4501,3397813.0],["2004-08-05",31.4921,31.5902,30.82,30.834,2363938.0],["2004-08-06",30.848,30.848,29.8818,30.0499,4391438.0],["2004-08-09",30.0499,30.1899,29.6298,29.6998,3711813.0],["2004-08-10",30.1059,30.2179,29.8538,30.0359,2720063.0],["2004-08-11",29.7558,29.8678,29.4897,29.5037,3143938.0],["2004-08-12",29.6725,30.1225,29.6444,29.8553,2561188.0],["2004-08-13",29.8694,30.235,29.7428,30.235,4820438.0],["2004-08-16",30.235,30.7272,30.235,30.446,2594375.0],["2004-08-17",30.5866,30.9241,30.5303,30.6006,1797063.0],["2004-08-18",30.235,30.5866,30.1647,30.5866,3146688.0],["2004-08-19",30.5866,30.8819,30.3335,30.446,2527563.0],["2004-08-20",30.3756,30.6569,30.2491,30.5585,3119938.0],["2004-08-23",30.5866,30.91,30.5866,30.7835,1889063.0],["2004-08-24",30.9241,30.9522,30.671,30.7553,1911063.0],["2004-08-25",30.3053,30.6991,30.221,30.5022,3283688.0],["2004-08-26",30.4881,30.7975,30.2631,30.671,1235625.0],["2004-08-27",30.671,30.8678,30.5303,30.5866,1265938.0],["2004-08-30",30.446,30.5585,29.9538,30.0381,2071500.0],["2004-08-31",29.9819,30.46,29.9819,30.4178,2622313.0],["2004-09-01",30.5725,30.8257,30.235,30.4319,1972750.0],["2004-09-02",30.4178,30.91,30.3897,30.8397,1793250.0],["2004-09-03",30.8538,31.3319,30.8257,31.0225,1474688.0],["2004-09-07",31.0507,31.36,30.7272,31.1632,1567938.0],["2004-09-08",31.2897,32.021,31.2054,31.4725,3051438.0],["2004-09-09",31.4304,31.4585,30.8819,31.0788,2302875.0],["2004-09-10",30.9663,31.2897,30.7975,31.135,2129563.0],["2004-09-13",31.1491,31.2897,31.0366,31.2757,2211438.0],["2004-09-14",31.3038,31.6132,31.0928,31.3319,2103000.0],["2004-09-15",31.5007,31.5147,30.8819,30.9944,2067563.0],["2004-09-16",31.5007,32.3444,31.2475,32.2882,3310688.0],["2004-09-17",32.5413,32.5554,32.1757,32.4288,4514438.0],["2004-09-20",32.2882,32.4288,32.021,32.0491,2069813.0],["2004-09-21",32.0913,32.3444,31.4866,31.5991,3925750.0],["2004-09-22",31.5991,31.9085,31.3038,31.3741,2272438.0],["2004-09-23",31.9647,32.1335,30.6991,30.7975,3908063.0],["2004-09-24",30.9382,31.4304,30.6428,31.2616,2334438.0],["2004-09-27",31.2757,31.2757,30.9522,30.9803,1480188.0],["2004-09-28",31.0225,31.1069,30.671,30.9663,2048688.0],["2004-09-29",30.235,30.9803,30.235,30.8397,4552125.0],["2004-09-30",30.7272,30.7835,30.1788,30.3756,4383250.0],["2004-10-01",30.3756,32.0069,30.3335,31.8804,3498000.0],["2004-10-04",32.1897,32.2601,31.81,32.0772,2930875.0],["2004-10-05",32.021,32.2179,31.8663,31.8804,2112688.0],["2004-10-06",31.8663,32.2179,31.8522,32.1616,1979000.0],["2004-10-07",32.1616,32.4569,31.9788,32.0632,1887313.0],["2004-10-08",32.0632,32.1897,31.6272,31.6554,1237688.0],["2004-10-11",31.6554,31.8804,31.5007,31.5429,967688.0],["2004-10-12",31.2897,31.585,30.9522,31.0366,2398688.0],["2004-10-13",31.7819,31.9085,31.36,31.7538,3852875.0],["2004-10-14",31.8382,31.9929,31.4163,31.4163,1880500.0],["2004-10-15",31.4585,31.8241,31.3741,31.6413,2345500.0],["2004-10-18",31.4444,32.1054,31.2897,31.7397,2098875.0],["2004-10-19",31.7116,31.9507,31.4163,31.5991,2139813.0],["2004-10-20",31.36,31.5288,30.7835,30.7835,2457625.0],["2004-10-21",30.7272,30.7413,29.4334,29.5459,5702938.0],["2004-10-22",29.5459,29.6444,27.6053,28.1537,6418875.0],["2004-10-25",27.8725,28.9975,27.8584,28.6319,4898813.0],["2004-10-26",28.6318,29.5037,28.4631,29.4334,3767438.0],["2004-10-27",29.1522,29.8131,28.8287,29.0397,3459125.0],["2004-10-28",29.1381,29.5319,29.0537,29.3912,3056625.0],["2004-10-29",28.9131,29.1803,28.7022,28.9553,2522688.0],["2004-11-01",28.8991,29.0397,28.6178,28.9412,2970313.0],["2004-11-02",28.9694,29.7569,28.9694,29.4334,2890000.0],["2004-11-03",30.221,30.235,29.4334,29.6163,4395500.0],["2004-11-04",29.6022,30.671,29.6022,30.4319,3337313.0],["2004-11-05",30.446,31.346,30.2491,31.0788,3754938.0],["2004-11-08",31.0507,31.6132,31.0507,31.36,2633063.0],["2004-11-09",31.36,31.6132,31.3038,31.36,2011125.0],["2004-11-10",31.4585,32.2179,31.36,31.9788,2720500.0],["2004-11-11",32.0632,32.3444,32.0069,32.1616,2297063.0],["2004-11-12",32.1476,32.3585,31.8944,32.2038,2767563.0],["2004-11-15",32.246,32.3444,32.1476,32.2319,2496938.0],["2004-11-16",32.1476,32.246,31.571,31.6132,3219688.0],["2004-11-17",31.7538,32.3585,31.5147,31.81,4198625.0],["2004-11-18",31.6689,31.8665,31.1041,31.4994,2890438.0],["2004-11-19",31.6971,31.7677,31.2594,31.57,2402625.0],["2004-11-22",31.57,31.6547,31.0335,31.3865,2461750.0],["2004-11-23",31.1323,31.4288,30.8641,31.0617,3210750.0],["2004-11-24",30.9911,31.6689,30.977,31.5277,2117000.0],["2004-11-26",31.4712,31.6406,31.2453,31.4006,812438.0],["2004-11-29",31.7394,32.0077,31.09,31.6971,2234250.0],["2004-11-30",31.683,32.3889,31.5277,32.0077,3706063.0],["2004-12-01",31.9795,33.1796,31.8806,33.0666,4188813.0],["2004-12-02",32.8125,33.2361,32.4313,32.6713,3442813.0],["2004-12-03",32.5442,32.8831,31.9795,32.1913,3878625.0],["2004-12-06",32.1913,32.9819,31.9371,32.4595,2739563.0],["2004-12-07",32.6148,32.756,31.9936,32.0077,1852500.0],["2004-12-08",32.0359,32.2901,31.7959,32.163,1807063.0],["2004-12-09",32.0501,32.2619,31.8524,32.0077,2417563.0],["2004-12-10",32.1348,32.1348,31.5277,31.7253,2716938.0],["2004-12-13",31.7677,32.1913,31.7394,31.9795,2745813.0],["2004-12-14",31.9936,32.2336,31.7253,32.0501,2093688.0],["2004-12-15",32.0501,32.1913,31.7818,32.0501,2426875.0],["2004-12-16",32.2054,32.3466,31.4994,31.7112,3968313.0],["2004-12-17",31.443,31.6547,31.3159,31.4288,3706813.0],["2004-12-20",31.4853,31.5983,30.9911,31.0759,2836063.0],["2004-12-21",31.0617,31.4147,31.0617,31.2876,2819063.0],["2004-12-22",31.9089,32.036,30.9911,31.7536,3511625.0],["2004-12-23",31.683,31.9936,31.4994,31.6124,1530438.0],["2004-12-27",31.7536,31.9936,31.6971,31.9089,1450125.0],["2004-12-28",31.9089,32.3183,31.8383,32.1913,1475625.0],["2004-12-29",32.0501,32.4454,31.9795,32.3324,1787188.0],["2004-12-30",32.4454,32.9396,32.3324,32.8125,2063750.0],["2004-12-31",32.6431,33.1796,32.5725,33.0102,2143625.0],["2005-01-03",32.9537,33.1513,32.6289,32.7419,2574813.0],["2005-01-04",32.7137,32.8266,32.163,32.163,2268375.0],["2005-01-05",32.1207,32.2054,31.7536,31.8242,2286188.0],["2005-01-06",31.7394,32.3324,31.7253,32.1913,2430563.0],["2005-01-07",32.0783,32.2901,31.8665,31.9795,2136250.0],["2005-01-10",31.9371,32.5442,31.8665,32.3324,2454125.0],["2005-01-11",32.1207,32.1348,31.6971,31.81,2175813.0],["2005-01-12",31.6547,31.81,31.1041,31.3865,3787000.0],["2005-01-13",31.4853,31.6689,30.8782,31.0617,3624063.0],["2005-01-14",31.1465,31.1606,30.6523,31.0759,3111563.0],["2005-01-18",30.9206,31.9371,30.8782,31.8665,3647750.0],["2005-01-19",31.8101,32.1065,31.683,31.7395,2028938.0],["2005-01-20",31.7112,31.7677,31.4994,31.6406,2450625.0],["2005-01-21",31.57,31.7395,31.3865,31.3865,2677688.0],["2005-01-24",31.4853,31.81,31.443,31.6265,2338375.0],["2005-01-25",31.6971,31.9795,31.6124,31.8383,1640438.0],["2005-01-26",31.8948,31.9936,31.7536,31.923,1554750.0],["2005-01-27",31.923,32.3183,31.8383,32.2619,1752938.0],["2005-01-28",32.1489,32.756,32.1207,32.5442,3075688.0],["2005-01-31",32.7984,33.2925,32.7419,33.2502,3553625.0],["2005-02-01",33.4203,33.9233,33.2872,33.7162,3535438.0],["2005-02-02",33.7014,33.8494,33.2428,33.4055,2947063.0],["2005-02-03",33.302,33.4203,32.9913,33.1984,1662938.0],["2005-02-04",33.0653,33.3611,32.9913,33.1688,2160563.0],["2005-02-07",33.1392,34.1009,32.8581,33.9825,3204000.0],["2005-02-08",33.9529,34.0417,33.2872,33.5683,3257625.0],["2005-02-09",33.4351,33.6866,33.1244,33.2132,5023938.0],["2005-02-10",33.2872,33.3907,32.7102,32.7398,3282375.0],["2005-02-11",32.7842,32.9617,32.4735,32.8729,2858313.0],["2005-02-14",32.9617,33.0505,32.7694,32.9321,2880313.0],["2005-02-15",32.9321,33.2724,32.8877,33.2132,2095438.0],["2005-02-16",33.08,33.1392,32.6806,32.9617,2006125.0],["2005-02-17",33.0505,33.0505,32.2368,32.3403,2920938.0],["2005-02-18",32.3551,32.6066,32.2812,32.3403,3103000.0],["2005-02-22",32.3403,32.6214,31.8225,31.8817,2374750.0],["2005-02-23",31.9113,32.1628,31.5266,31.9557,2132063.0],["2005-02-24",32.03,32.4905,31.7923,32.4608,2346563.0],["2005-02-25",32.3865,32.9808,32.3122,32.8916,1830688.0],["2005-02-28",32.8916,33.0253,32.4311,32.8619,2485188.0],["2005-03-01",32.7579,33.0402,32.6093,32.951,2814563.0],["2005-03-02",32.7133,33.1739,32.7133,32.9659,1404188.0],["2005-03-03",33.0402,33.2333,32.4608,32.8768,1953063.0],["2005-03-04",32.951,33.2185,32.7728,33.159,2947125.0],["2005-03-07",33.3225,33.4413,33.0699,33.1293,2678188.0],["2005-03-08",32.9956,33.263,32.9213,33.1739,1458250.0],["2005-03-09",33.1145,33.1739,32.5054,32.5648,2161938.0],["2005-03-10",32.6391,32.8619,32.4311,32.5796,3859875.0],["2005-03-11",32.5945,32.6836,32.3271,32.4311,2162625.0],["2005-03-14",32.3865,32.4905,31.7626,32.2231,2137563.0],["2005-03-15",32.2082,32.3122,32.0151,32.1488,3765063.0],["2005-03-16",32.1488,32.3419,31.1534,31.3169,4042063.0],["2005-03-17",31.406,31.4803,31.0197,31.1237,2272375.0],["2005-03-18",30.9752,31.198,30.5889,31.1832,3097250.0],["2005-03-21",30.9752,31.0792,30.5592,30.7226,1986188.0],["2005-03-22",30.7078,31.0049,30.2918,30.3066,2481250.0],["2005-03-23",30.2324,30.7969,30.2026,30.6038,2971563.0],["2005-03-24",30.6335,30.678,30.2621,30.2621,1606813.0],["2005-03-28",30.2324,30.4552,30.0244,30.2472,2020438.0],["2005-03-29",30.3364,30.8712,30.1432,30.2027,1681313.0],["2005-03-30",30.2324,30.7375,30.1729,30.4998,1614438.0],["2005-03-31",30.5146,30.7078,30.2324,30.5146,1772500.0],["2005-04-01",30.782,30.7969,30.0244,30.1729,2342125.0],["2005-04-04",30.1729,30.6335,29.9352,30.4404,1787625.0],["2005-04-05",30.6186,30.8118,30.2324,30.4701,1679875.0],["2005-04-06",30.5889,30.9306,30.4998,30.782,2394563.0],["2005-04-07",30.8266,31.1534,30.8118,31.1237,2127563.0],["2005-04-08",31.1237,31.1683,30.5592,30.6929,1033188.0],["2005-04-11",30.6483,30.7226,30.0838,30.6038,1647625.0],["2005-04-12",30.5889,30.782,30.2324,30.7078,2042063.0],["2005-04-13",30.7078,30.9603,30.3364,30.4255,1495375.0],["2005-04-14",30.3958,30.7078,30.2324,30.4552,2279375.0],["2005-04-15",30.4552,30.5741,29.8015,29.8164,2351875.0],["2005-04-18",29.8907,29.9352,29.3261,29.3261,4061438.0],["2005-04-19",29.237,29.4153,29.0142,29.133,2463250.0],["2005-04-20",29.1181,29.549,28.2862,28.4793,3644750.0],["2005-04-21",28.6725,29.1479,28.4793,29.1181,2552375.0],["2005-04-22",29.029,29.6678,28.9696,29.3261,2544313.0],["2005-04-25",29.757,29.8312,29.4896,29.6233,2387625.0],["2005-04-26",29.445,30.2769,29.4301,29.757,2926938.0],["2005-04-27",29.7718,29.8015,29.4153,29.5638,3387750.0],["2005-04-28",29.549,29.7273,29.237,29.2667,1867563.0],["2005-04-29",29.3113,29.6827,28.7467,29.5787,2638813.0],["2005-05-02",29.7124,30.0838,29.5193,29.8758,2330500.0],["2005-05-03",29.9798,30.5443,29.861,30.1284,3102063.0],["2005-05-04",30.3215,30.886,30.1284,30.7375,2865563.0],["2005-05-05",30.6335,30.886,30.2769,30.3958,1804625.0],["2005-05-06",30.4106,30.5295,30.1878,30.2918,1840563.0],["2005-05-09",30.1284,31.0643,30.1284,30.9752,3089313.0],["2005-05-10",30.6335,30.7078,29.8164,30.2175,2430500.0],["2005-05-11",30.2324,30.3512,29.8312,30.0095,1872313.0],["2005-05-12",30.0095,30.4849,29.9798,30.3809,3902875.0],["2005-05-13",30.5146,30.5295,29.9352,30.2324,2032250.0],["2005-05-16",30.3066,30.9603,30.3066,30.7969,1891000.0],["2005-05-17",30.8118,31.198,30.5443,31.1237,2057625.0],["2005-05-18",31.094,31.5546,31.0495,31.4951,2134125.0],["2005-05-19",31.6593,31.8532,31.4056,31.6443,1741250.0],["2005-05-20",31.4951,31.7189,31.3012,31.6294,1341500.0],["2005-05-23",31.5548,31.9875,31.3758,31.898,1678625.0],["2005-05-24",31.6593,32.0472,31.6294,31.9427,1939375.0],["2005-05-25",31.704,31.8084,31.4056,31.6593,1970125.0],["2005-05-26",31.7189,32.0621,31.5996,32.0322,1460500.0],["2005-05-27",31.9278,32.0621,31.7935,32.0173,1074625.0],["2005-05-31",31.9875,31.9875,31.3609,31.6443,2627688.0],["2005-06-01",31.704,32.256,31.4504,32.2113,2363625.0],["2005-06-02",32.2113,32.2262,31.7786,32.1516,2165250.0],["2005-06-03",32.0173,32.2113,31.8234,31.9576,1337500.0],["2005-06-06",31.898,32.5097,31.8383,32.45,2194750.0],["2005-06-07",32.4798,32.823,32.2262,32.3605,2692313.0],["2005-06-08",32.4202,32.4351,32.1516,32.3008,1295438.0],["2005-06-09",32.3306,32.3754,32.0919,32.2859,2010688.0],["2005-06-10",32.1814,32.3605,31.7786,32.0024,2221750.0],["2005-06-13",31.9278,32.629,31.8681,32.271,1700000.0],["2005-06-14",32.2262,32.6738,32.1516,32.4948,1406063.0],["2005-06-15",32.4947,32.5097,31.9576,32.3754,1738875.0],["2005-06-16",32.3157,32.8081,32.0024,32.6589,2508313.0],["2005-06-17",32.9573,33.4347,32.5544,33.3004,3535000.0],["2005-06-20",33.0915,33.2556,32.7185,33.1363,1928313.0],["2005-06-21",33.0617,33.1661,32.7036,32.823,1329313.0],["2005-06-22",33.002,33.2556,32.5544,32.5992,1561313.0],["2005-06-23",32.7036,32.8081,32.45,32.5992,2098063.0],["2005-06-24",32.6589,32.9423,32.5693,32.8379,2172813.0],["2005-06-27",32.823,32.9125,32.2262,32.5544,2415813.0],["2005-06-28",32.8379,33.4198,32.7782,33.3452,2511438.0],["2005-06-29",33.3302,33.4198,32.9871,33.181,1803438.0],["2005-06-30",33.196,33.554,33.0468,33.375,3554688.0],["2005-07-01",33.4048,33.4198,32.9573,33.2556,1412375.0],["2005-07-05",33.1065,33.569,32.9125,33.5093,2154250.0],["2005-07-06",33.5093,33.5391,32.9722,33.0766,1706500.0],["2005-07-07",32.6738,33.2706,32.4202,33.0617,2156375.0],["2005-07-08",33.0319,33.3899,32.7036,33.3153,1500313.0],["2005-07-11",33.1065,33.569,32.9722,33.554,2158750.0],["2005-07-12",33.4645,33.5093,33.2109,33.2109,1461000.0],["2005-07-13",33.2258,33.3302,32.9871,33.181,1364625.0],["2005-07-14",33.181,33.4944,33.0915,33.1512,1337250.0],["2005-07-15",33.1512,33.181,32.823,32.9722,1564625.0],["2005-07-18",32.9274,33.2556,32.8677,32.9423,1843250.0],["2005-07-19",33.2109,33.3004,32.9871,33.1363,1960125.0],["2005-07-20",33.1065,33.1512,32.9125,33.002,2043688.0],["2005-07-21",32.8976,33.1512,32.6439,32.7036,1465750.0],["2005-07-22",32.6887,32.8081,32.3605,32.7036,1348563.0],["2005-07-25",32.6738,32.8081,31.704,32.3754,2708250.0],["2005-07-26",32.3008,32.7484,32.077,32.1814,2695563.0],["2005-07-27",32.1964,32.4351,31.7488,32.0024,3123500.0],["2005-07-28",32.0472,32.2411,31.9576,32.1814,1993000.0],["2005-07-29",32.1665,32.2411,31.8084,31.8681,1411313.0],["2005-08-01",31.8532,32.4351,31.704,32.2262,2211250.0],["2005-08-02",32.2113,32.2262,31.6145,31.7339,2333188.0],["2005-08-03",31.6593,32.6738,31.1968,32.5395,5263625.0],["2005-08-04",31.9129,32.1516,31.5399,31.6891,3377000.0],["2005-08-05",31.6592,31.6742,30.8834,31.0177,3553375.0],["2005-08-08",31.1371,31.152,30.6447,30.7193,2289375.0],["2005-08-09",31.0028,31.3161,30.7193,31.1669,3739063.0],["2005-08-10",31.1818,31.1818,30.6447,30.7342,2956625.0],["2005-08-11",30.7044,31.1072,30.4806,30.8834,1681625.0],["2005-08-12",30.6895,30.7193,30.1524,30.2419,2232125.0],["2005-08-15",30.3016,30.8238,30.1076,30.6447,1901125.0],["2005-08-16",30.6596,30.6895,30.2717,30.3165,2577750.0],["2005-08-17",30.2568,30.5254,30.2121,30.3911,2200688.0],["2005-08-18",30.2861,30.6011,30.2861,30.4661,1803500.0],["2005-08-19",30.6011,30.6011,30.3011,30.3911,2008813.0],["2005-08-22",30.5261,30.7811,30.3761,30.7061,1639938.0],["2005-08-23",30.6911,30.8561,30.5261,30.6311,1655938.0],["2005-08-24",30.6011,31.1261,30.3761,30.4361,1600813.0],["2005-08-25",30.7511,31.0211,30.5861,30.9161,2192688.0],["2005-08-26",30.7961,30.8711,30.2711,30.5411,1817875.0],["2005-08-29",30.3011,30.5411,30.0461,30.4211,1651625.0],["2005-08-30",30.3011,30.3011,29.8511,30.0761,1789813.0],["2005-08-31",30.0761,30.5111,29.7911,30.5111,2270875.0],["2005-09-01",30.3761,30.4511,29.8661,29.9561,2842938.0],["2005-09-02",29.9561,30.2261,29.8811,30.0461,2722563.0],["2005-09-06",30.2111,30.9911,30.1811,30.7811,2587250.0],["2005-09-07",30.7211,31.3061,30.5561,31.2161,1875188.0],["2005-09-08",31.4261,31.4711,30.8561,30.8711,2420375.0],["2005-09-09",30.8861,31.5011,30.8561,31.2161,1586813.0],["2005-09-12",31.1111,31.1861,30.6011,30.7511,2534313.0],["2005-09-13",30.3761,30.7361,30.1661,30.3461,3466625.0],["2005-09-14",30.4811,30.8261,30.3911,30.5111,4170000.0],["2005-09-15",30.5261,30.7511,30.0911,30.1811,2548250.0],["2005-09-16",30.3161,30.7061,30.0461,30.5861,3423438.0],["2005-09-19",30.4061,30.4961,29.6261,29.6711,3855813.0],["2005-09-20",29.7011,29.8661,29.4611,29.4611,2365750.0],["2005-09-21",29.6111,30.1061,29.2961,29.9111,4716875.0],["2005-09-22",29.8661,30.7511,29.7761,30.6461,4072125.0],["2005-09-23",31.4261,31.4561,30.8861,31.1411,3974750.0],["2005-09-26",31.1411,31.2011,30.3011,30.4511,3393188.0],["2005-09-27",30.4061,30.6461,30.0161,30.5711,2506125.0],["2005-09-28",30.6611,30.8411,30.1211,30.1811,2928688.0],["2005-09-29",30.1811,31.0061,30.0161,30.9461,2780375.0],["2005-09-30",30.8711,31.1861,30.6761,30.9611,1492188.0],["2005-10-03",30.8111,31.0061,30.5711,30.8111,2407563.0],["2005-10-04",30.8111,30.9461,30.1361,30.2111,2263563.0],["2005-10-05",30.1211,30.2261,29.3561,29.4011,2760750.0],["2005-10-06",29.3411,29.5511,28.936,29.101,2555813.0],["2005-10-07",29.3561,30.5111,29.1911,30.1811,3600813.0],["2005-10-10",30.3311,30.3311,29.6261,29.7911,1395813.0],["2005-10-11",29.9561,30.1961,29.2661,29.4161,2903000.0],["2005-10-12",29.2961,29.8211,29.116,29.2961,2330063.0],["2005-10-13",29.101,29.6111,28.876,29.146,1398313.0],["2005-10-14",29.4461,29.4911,29.101,29.3261,1678438.0],["2005-10-17",29.4011,29.8061,29.026,29.7461,1939125.0],["2005-10-18",29.5661,29.8361,29.4011,29.5211,3038188.0],["2005-10-19",29.5511,30.3461,29.1761,30.3011,2520000.0],["2005-10-20",30.2861,30.5111,29.2061,29.4611,1889813.0],["2005-10-21",29.7011,30.1361,29.4311,30.1361,3326625.0],["2005-10-24",31.0511,31.0511,27.436,28.156,26600438.0],["2005-10-25",27.916,28.276,27.121,27.616,8431438.0],["2005-10-26",27.646,27.781,26.566,26.611,8719438.0],["2005-10-27",26.416,26.611,25.6509,26.2359,7822875.0],["2005-10-28",26.416,26.821,25.8909,26.461,7386125.0],["2005-10-31",26.596,26.671,25.9059,26.1309,8590625.0],["2005-11-01",25.9809,26.1009,25.5609,25.9659,7976438.0],["2005-11-02",26.3259,27.406,26.2059,27.061,9731438.0],["2005-11-03",27.436,27.736,27.151,27.526,5449625.0],["2005-11-04",27.631,27.646,27.181,27.481,3867250.0],["2005-11-07",27.601,27.631,27.271,27.331,3566625.0],["2005-11-08",27.106,27.241,26.461,26.551,6173750.0],["2005-11-09",26.476,26.761,26.3709,26.626,5282875.0],["2005-11-10",26.446,26.656,26.341,26.551,3783938.0],["2005-11-11",26.626,26.626,26.3259,26.491,2687938.0],["2005-11-14",26.3559,26.596,26.2809,26.521,5381500.0],["2005-11-15",26.476,26.956,26.446,26.941,6209438.0],["2005-11-16",26.986,27.076,26.581,26.716,4690375.0],["2005-11-17",26.9424,27.1235,26.7311,27.0933,2715750.0],["2005-11-18",27.2895,27.3197,26.9726,27.3197,3925875.0],["2005-11-21",27.2442,27.365,26.8216,26.9273,5177438.0],["2005-11-22",26.9273,27.2291,26.882,27.0329,4777438.0],["2005-11-23",27.1386,27.3197,27.1235,27.199,4623750.0],["2005-11-25",27.2442,27.365,27.1386,27.365,1480000.0],["2005-11-28",27.3348,27.365,26.9876,27.0933,4525688.0],["2005-11-29",27.1386,27.2744,26.8216,26.882,2929813.0],["2005-11-30",26.882,27.0933,26.7914,26.8216,3508500.0],["2005-12-01",26.9122,27.3801,26.7612,27.3197,3310875.0],["2005-12-02",27.1688,27.3348,27.1688,27.2442,2746938.0],["2005-12-05",27.0933,27.2593,27.0178,27.1235,2166000.0],["2005-12-06",27.1235,27.2593,27.0631,27.199,2998875.0],["2005-12-07",27.2141,27.4103,27.048,27.365,4569688.0],["2005-12-08",27.3952,27.6971,27.1688,27.2292,3351625.0],["2005-12-09",27.1688,27.5612,27.1688,27.4103,2620813.0],["2005-12-12",27.4707,27.7876,27.3952,27.7423,3393375.0],["2005-12-13",26.4443,26.565,24.8594,24.9802,23584563.0],["2005-12-14",25.1009,25.3273,24.7538,25.2519,11187500.0],["2005-12-15",25.1462,25.3726,24.9349,25.3726,8705000.0],["2005-12-16",25.3726,25.4028,25.0858,25.2519,5847500.0],["2005-12-19",25.1311,25.1311,24.8443,24.9047,5511250.0],["2005-12-20",24.9047,25.1915,24.8594,25.1915,8307750.0],["2005-12-21",25.1462,25.2821,25.0255,25.1311,4255750.0],["2005-12-22",25.0858,25.2217,25.0556,25.1311,3172813.0],["2005-12-23",25.1613,25.4481,25.0406,25.3122,2896688.0],["2005-12-27",25.2821,25.3424,25.1311,25.2368,2964813.0],["2005-12-28",25.2821,25.7651,25.2066,25.5236,2819250.0],["2005-12-29",25.4632,25.6141,25.1613,25.3726,3977750.0],["2005-12-30",25.3575,26.2028,25.3122,26.0367,3804438.0],["2006-01-03",27.1688,27.1688,25.7047,26.0518,4871063.0],["2006-01-04",25.9915,26.2631,25.7349,25.7952,5367438.0],["2006-01-05",25.7349,26.2481,25.7047,26.1424,5125438.0],["2006-01-06",26.1575,26.2481,26.0066,26.0367,3790000.0],["2006-01-09",26.0367,26.5801,26.0367,26.4896,4508563.0],["2006-01-10",26.233,26.3084,25.9462,26.0518,4677438.0],["2006-01-11",26.2028,26.233,25.9764,26.0971,2703875.0],["2006-01-12",25.9613,26.2481,25.5236,25.5839,4305875.0],["2006-01-13",25.5085,25.6896,25.4179,25.6443,3650438.0],["2006-01-17",25.2971,25.6292,25.2821,25.5085,3401688.0],["2006-01-18",25.3273,25.5537,25.267,25.4179,2517688.0],["2006-01-19",25.4179,25.433,25.1764,25.3122,2693625.0],["2006-01-20",25.3122,25.3122,24.8292,24.8745,4701750.0],["2006-01-23",24.9047,25.0406,24.8141,24.9047,3300750.0],["2006-01-24",24.9802,25.0858,24.8594,25.0255,2488063.0],["2006-01-25",25.0707,25.1009,24.7085,24.784,2746500.0],["2006-01-26",25.1613,25.5386,25.0255,25.267,2873188.0],["2006-01-27",25.2519,25.5236,25.1613,25.2217,2543438.0],["2006-01-30",25.1009,25.4783,24.9953,25.4481,1826563.0],["2006-01-31",25.5085,25.5839,25.1915,25.267,3285375.0],["2006-02-01",25.1311,25.3877,24.8896,25.2971,4342688.0],["2006-02-02",25.1764,25.3575,24.9047,25.116,3805875.0],["2006-02-03",24.9047,25.0556,24.4217,24.4368,5931188.0],["2006-02-06",24.4368,24.5726,23.984,24.15,5566625.0],["2006-02-07",24.1047,24.1802,23.8029,23.9236,4152563.0],["2006-02-08",24.15,24.15,23.6821,24.0896,3677688.0],["2006-02-09",24.1802,25.3575,24.15,24.9802,6809875.0],["2006-02-10",25.2066,25.5085,25.0255,25.3726,5016438.0],["2006-02-13",25.267,25.5688,25.0556,25.3877,4600063.0],["2006-02-14",24.4519,25.3877,23.6217,23.6972,12211688.0],["2006-02-15",23.6217,23.9085,22.9123,23.1689,12037188.0],["2006-02-16",23.0784,23.4104,23.0784,23.1991,9106563.0],["2006-02-17",23.1991,23.3953,23.1689,23.3199,4761813.0],["2006-02-21",23.3953,23.3953,22.8821,23.018,3447438.0],["2006-02-22",23.018,23.4104,22.9878,23.3802,5411375.0],["2006-02-23",23.3042,23.8515,23.3042,23.7907,5237750.0],["2006-02-24",23.7907,24.6724,23.7603,24.6268,6591313.0],["2006-02-27",24.7028,25.0068,24.5812,24.9916,5313063.0],["2006-02-28",24.9156,25.2653,24.9156,25.2653,7210000.0],["2006-03-01",25.2653,25.8277,25.1892,25.4933,6996250.0],["2006-03-02",25.4933,25.5085,25.0068,25.2805,5092813.0],["2006-03-03",25.174,25.4325,24.87,25.2501,3518875.0],["2006-03-06",25.3413,25.6301,25.0828,25.2044,3379563.0],["2006-03-07",25.1436,25.2196,24.6876,24.7788,3004000.0],["2006-03-08",24.6268,24.8092,24.5052,24.7788,2937438.0],["2006-03-09",24.7028,24.9764,24.4748,24.7332,4477063.0],["2006-03-10",24.7788,25.0828,24.6724,24.9612,4851688.0],["2006-03-13",24.9308,25.0524,24.566,24.642,3303625.0],["2006-03-14",24.9612,25.6909,24.7788,25.5541,5438438.0],["2006-03-15",25.4629,25.7821,25.3109,25.6757,3197938.0],["2006-03-16",25.7669,25.9037,25.6149,25.7517,2738375.0],["2006-03-17",25.8429,26.1318,25.7669,26.1013,4334188.0],["2006-03-20",26.1318,26.4358,26.0253,26.1318,4269750.0],["2006-03-21",26.603,27.1351,26.4814,26.603,9901313.0],["2006-03-22",26.4358,26.6638,26.2382,26.4662,4691625.0],["2006-03-23",26.5726,26.5726,26.2686,26.375,2843938.0],["2006-03-24",26.375,26.4966,26.1013,26.1013,4760938.0],["2006-03-27",26.1926,26.3142,26.147,26.223,2983063.0],["2006-03-28",26.223,26.299,26.0101,26.1622,2915688.0],["2006-03-29",26.0709,26.2382,25.8733,26.147,3432000.0],["2006-03-30",26.0709,26.2838,26.0557,26.1774,2053688.0],["2006-03-31",26.1774,26.603,26.147,26.375,2853438.0],["2006-04-03",26.603,26.603,26.0861,26.1774,3445563.0],["2006-04-04",26.147,26.223,25.9493,26.0709,2285563.0],["2006-04-05",26.0101,26.2838,25.7061,25.8277,2365000.0],["2006-04-06",25.7213,25.9341,25.7213,25.8429,1592500.0],["2006-04-07",25.8429,26.0253,25.4325,25.6909,2619750.0],["2006-04-10",25.8125,25.8429,25.5085,25.5693,1794125.0],["2006-04-11",25.5845,25.6605,25.022,25.174,2739188.0],["2006-04-12",25.1588,25.5693,25.1436,25.4933,1664250.0],["2006-04-13",25.3109,25.4933,25.174,25.3109,1740063.0],["2006-04-17",25.4173,25.6149,25.2196,25.4477,1322438.0],["2006-04-18",25.7061,26.147,25.6149,26.1166,3292563.0],["2006-04-19",26.1013,26.3598,25.8277,25.9189,2182250.0],["2006-04-20",25.8429,26.4054,25.8277,26.3598,2501188.0],["2006-04-21",26.5118,26.5118,25.5997,25.6149,2618813.0],["2006-04-24",26.4814,27.1503,26.2838,26.5878,5330438.0],["2006-04-25",26.5118,26.5118,26.2078,26.299,2676000.0],["2006-04-26",26.3142,26.7398,26.2078,26.7094,2956188.0],["2006-04-27",26.4206,26.8918,26.3598,26.4206,3163375.0],["2006-04-28",26.451,26.6486,26.3294,26.4966,2137875.0],["2006-05-01",26.5726,26.603,26.1926,26.3142,3302000.0],["2006-05-02",26.3142,26.4358,25.7821,25.8733,3573438.0],["2006-05-03",25.8125,26.1774,25.7669,26.1013,1839438.0],["2006-05-04",26.0405,26.375,26.0405,26.2534,1782625.0],["2006-05-05",26.3446,26.6182,26.2382,26.5726,2563000.0],["2006-05-08",26.603,27.1655,26.5726,27.0287,2706000.0],["2006-05-09",26.907,27.4391,26.8918,27.0895,5645813.0],["2006-05-10",27.0287,27.1807,26.983,27.0591,2065813.0],["2006-05-11",26.983,27.0134,26.3294,26.4206,2757875.0],["2006-05-12",26.3294,26.3598,25.9037,26.0709,2731688.0],["2006-05-15",25.8429,26.1166,25.7517,25.8885,2826750.0],["2006-05-16",25.9189,26.1622,25.7517,25.8429,1935500.0],["2006-05-17",25.8429,26.3902,25.7213,25.7517,2968875.0],["2006-05-18",25.6909,25.9797,25.3109,25.3717,3168063.0],["2006-05-19",25.4325,25.7213,25.3413,25.5997,3909063.0],["2006-05-22",25.5845,25.6757,24.8244,25.3109,3465875.0],["2006-05-23",25.3413,25.5389,24.9004,24.9156,2506750.0],["2006-05-24",24.7484,24.9308,24.5356,24.5964,2841750.0],["2006-05-25",24.7028,25.0372,24.5052,24.946,2960875.0],["2006-05-26",24.9612,24.9612,24.5812,24.9004,3867813.0],["2006-05-30",24.7788,24.794,24.1403,24.3531,3236438.0],["2006-05-31",24.3531,24.7788,24.2771,24.5812,2801063.0],["2006-06-01",24.6572,25.1436,24.3988,24.9156,3474063.0],["2006-06-02",25.0828,25.3413,24.9764,25.3261,3081375.0],["2006-06-05",25.2957,25.2957,24.4444,24.49,3615250.0],["2006-06-06",24.49,24.7636,24.2619,24.7332,3619313.0],["2006-06-07",24.7332,24.7636,24.3227,24.3227,3275500.0],["2006-06-08",24.3379,24.642,23.5931,24.3227,6597125.0],["2006-06-09",24.5508,24.946,24.414,24.414,3612625.0],["2006-06-12",24.49,24.5508,24.2619,24.3379,3451688.0],["2006-06-13",24.2771,24.5052,24.2163,24.3379,3748313.0],["2006-06-14",24.3227,24.4444,23.8667,24.2771,3617625.0],["2006-06-15",24.2923,24.6268,24.1707,24.5356,3257438.0],["2006-06-16",24.3075,24.5508,24.1859,24.4748,2514313.0],["2006-06-19",24.49,24.7028,23.8971,23.8971,2122000.0],["2006-06-20",24.0187,24.0339,23.6843,23.7451,3309813.0],["2006-06-21",23.7907,24.414,23.7299,24.2315,2277563.0],["2006-06-22",24.2163,24.2163,23.7603,23.7603,4699875.0],["2006-06-23",23.7147,24.3684,23.7147,23.9275,4379625.0],["2006-06-26",24.1099,24.2467,23.8971,23.9427,2692688.0],["2006-06-27",23.9427,24.1555,23.4867,23.5171,2210063.0],["2006-06-28",23.5171,23.7907,23.2282,23.365,2975438.0],["2006-06-29",23.6083,24.0643,23.4258,23.9731,2504188.0],["2006-06-30",25.022,25.1284,24.6116,24.7636,8424688.0],["2006-07-03",24.8548,25.3109,24.8244,25.1436,1670438.0],["2006-07-05",24.9004,24.9156,24.3379,24.5052,3773500.0],["2006-07-06",24.5204,24.8852,24.5052,24.718,2343625.0],["2006-07-07",24.7484,24.7484,24.0339,24.0339,3796375.0],["2006-07-10",24.0947,24.414,24.0947,24.1707,1870438.0],["2006-07-11",24.1859,24.3836,23.9731,24.3531,2270250.0],["2006-07-12",24.3836,24.4444,23.8819,24.0187,2663188.0],["2006-07-13",23.7907,23.9123,23.289,23.3802,3662750.0],["2006-07-14",23.3802,23.8667,23.1066,23.365,3843188.0],["2006-07-17",23.3498,23.5019,23.1218,23.2282,2406563.0],["2006-07-18",23.3346,23.4106,23.213,23.365,2397688.0],["2006-07-19",23.4258,24.2315,23.365,23.8211,5187625.0],["2006-07-20",23.7451,24.2467,23.6995,23.8819,6076063.0],["2006-07-21",23.9427,23.9427,23.3042,23.3954,4162250.0],["2006-07-24",23.3802,23.4714,22.909,23.0002,4707625.0],["2006-07-25",22.8786,23.9731,22.7266,23.6843,6005375.0],["2006-07-26",23.6387,23.6387,22.6962,22.8938,4926000.0],["2006-07-27",22.8786,23.0154,22.2401,22.3465,5003625.0],["2006-07-28",22.2249,23.0306,21.7081,22.909,10217500.0],["2006-07-31",22.833,23.0306,22.2857,22.8178,12795625.0],["2006-08-01",22.3275,23.6577,20.9024,23.1826,8067620.0],["2006-08-02",22.8026,24.2277,21.2824,21.3774,3886540.0],["2006-08-03",21.1874,22.3275,20.9974,21.5674,2762600.0],["2006-08-04",21.7575,22.1375,21.4724,21.7575,1355190.0],["2006-08-07",21.7575,21.8525,18.8121,19.6672,2608340.0],["2006-08-08",19.6672,20.2373,18.8121,18.9071,2994520.0],["2006-08-09",18.9071,19.0021,18.052,18.147,2354750.0],["2006-08-10",17.672,18.3371,17.292,17.957,3474710.0],["2006-08-11",18.147,18.9071,17.577,17.767,3797300.0],["2006-08-14",17.862,17.957,16.4369,16.4369,4179850.0],["2006-08-15",17.1969,17.862,16.7219,17.672,2352080.0],["2006-08-16",17.862,18.9071,17.577,18.7171,3006400.0],["2006-08-17",18.9071,19.1922,18.6221,19.0021,2110780.0],["2006-08-18",18.7171,20.9024,18.5271,19.5722,1249290.0],["2006-08-21",19.4772,19.4772,18.8121,18.9071,1002660.0],["2006-08-22",18.8121,19.3822,18.4321,18.7171,2176500.0],["2006-08-23",19.0021,19.3822,18.6221,18.7171,2370950.0],["2006-08-24",18.6221,19.0021,18.4321,19.0021,1942690.0],["2006-08-25",19.0021,19.0021,18.5271,18.7171,1484310.0],["2006-08-28",18.9071,18.9071,17.577,18.052,1869600.0],["2006-08-29",18.147,18.5271,17.767,18.052,1178980.0],["2006-08-30",18.2421,18.6221,18.1471,18.3371,1338140.0],["2006-08-31",18.3371,18.5271,18.1471,18.3371,1181280.0],["2006-09-01",18.3371,18.5271,18.2421,18.3371,1119930.0],["2006-09-05",17.1969,18.9356,17.1684,18.6981,1976200.0],["2006-09-06",18.6886,18.6886,17.9855,18.1756,1442700.0],["2006-09-07",18.0995,18.1851,17.558,17.672,1383000.0],["2006-09-08",17.8525,17.9475,17.6815,17.767,1029300.0],["2006-09-11",17.767,17.767,17.2539,17.3395,1564900.0],["2006-09-12",17.672,18.2136,17.577,18.147,2217300.0],["2006-09-13",18.109,18.1185,17.919,17.938,742800.0],["2006-09-14",17.9475,18.0805,17.8145,17.881,879800.0],["2006-09-15",18.052,18.0805,17.7385,17.8715,882100.0],["2006-09-18",17.957,18.0235,17.6245,17.691,552100.0],["2006-09-19",17.577,17.9665,17.577,17.8525,717900.0],["2006-09-20",18.0045,18.1185,17.881,18.0425,1223400.0],["2006-09-21",18.052,18.071,17.672,17.6815,614700.0],["2006-09-22",17.7765,17.7765,17.2825,17.3585,1178200.0],["2006-09-25",17.4345,17.6245,17.406,17.4155,723000.0],["2006-09-26",17.444,17.482,17.1114,17.1114,1138200.0],["2006-09-27",17.1779,17.387,17.0734,17.0924,1665400.0],["2006-09-28",17.0924,17.4535,16.8739,17.349,1463700.0],["2006-09-29",17.2539,17.387,17.1209,17.3775,703900.0],["2006-10-02",17.4725,18.1661,17.4725,17.862,1472400.0],["2006-10-03",17.767,18.2421,17.729,17.976,763700.0],["2006-10-04",18.0995,18.2421,17.957,18.1851,1293200.0],["2006-10-05",18.2136,18.5746,18.052,18.5651,1089000.0],["2006-10-06",18.4321,18.5271,18.1756,18.2326,564700.0],["2006-10-09",18.1661,18.2896,17.957,18.0995,578000.0],["2006-10-10",18.147,18.2421,17.8905,17.8905,681800.0],["2006-10-11",17.8145,17.9095,17.6245,17.672,1161200.0],["2006-10-12",17.691,17.8145,17.6245,17.6625,1078100.0],["2006-10-13",17.577,17.7385,17.577,17.7195,1314700.0],["2006-10-16",17.672,18.2421,17.672,18.2041,725900.0],["2006-10-17",18.2041,18.2326,18.0045,18.09,420800.0],["2006-10-18",18.1946,18.3371,17.995,18.2706,797800.0],["2006-10-19",18.2611,18.5366,18.2326,18.4891,821500.0],["2006-10-20",18.4796,18.5746,18.2706,18.4891,690200.0],["2006-10-23",18.5081,18.5271,18.071,18.1946,736600.0],["2006-10-24",18.147,18.4321,18.109,18.4226,574600.0],["2006-10-25",18.3181,18.6411,18.2896,18.6031,874000.0],["2006-10-26",18.6031,18.6601,18.2801,18.3846,2618500.0],["2006-10-27",18.3371,18.5176,18.2326,18.3656,936500.0],["2006-10-30",18.3181,18.6411,18.2231,18.6031,718400.0],["2006-10-31",18.6506,19.0592,18.6221,18.8026,1239500.0],["2006-11-01",18.7931,18.8121,18.3466,18.4416,696000.0],["2006-11-02",18.1946,18.7456,17.995,18.4606,965400.0],["2006-11-03",18.5271,18.6886,18.2896,18.4891,505500.0],["2006-11-06",18.4796,18.6506,18.4321,18.5081,434400.0],["2006-11-07",18.4796,18.5271,18.2136,18.2516,670500.0],["2006-11-08",18.1946,19.0402,18.0805,18.6316,1404600.0],["2006-11-09",18.3276,19.4772,18.0615,19.4202,2325500.0],["2006-11-10",19.3347,19.5722,19.0687,19.4202,1039000.0],["2006-11-13",19.2872,19.3537,18.9166,19.3062,806000.0],["2006-11-14",19.3062,19.4772,19.1732,19.4772,620600.0],["2006-11-15",19.4582,19.6197,19.2872,19.4772,806700.0],["2006-11-16",19.4297,19.7812,19.3442,19.6767,1332300.0],["2006-11-17",19.6577,19.9237,19.4297,19.8762,749600.0],["2006-11-20",19.8857,19.8857,19.4297,19.6672,775800.0],["2006-11-21",19.6767,19.7052,19.4582,19.5057,593300.0],["2006-11-22",19.4772,19.7527,19.4487,19.7527,684300.0],["2006-11-24",19.7147,19.7527,19.6197,19.6767,326600.0],["2006-11-27",19.6482,19.6957,19.0306,19.0687,1213700.0],["2006-11-28",19.0496,19.2587,18.9356,19.1922,870400.0],["2006-11-29",19.1922,19.4012,19.0211,19.1827,710700.0],["2006-11-30",19.1922,19.4867,18.9926,19.4392,1224300.0],["2006-12-01",19.3822,20.3988,19.2017,20.2848,1904400.0],["2006-12-04",20.1043,20.7028,19.8572,20.3703,1343000.0],["2006-12-05",21.2064,21.2064,20.3323,20.6743,989100.0],["2006-12-06",20.7123,21.2919,20.6173,21.2539,1090700.0],["2006-12-07",21.2539,21.3299,20.8834,20.9879,943200.0],["2006-12-08",21.0449,21.1969,20.7598,21.0164,1169100.0],["2006-12-11",21.1399,21.4249,21.0449,21.1684,1368300.0],["2006-12-12",21.0164,21.0544,20.5033,20.9024,1390300.0],["2006-12-13",20.9024,21.2444,20.8168,20.9879,1062800.0],["2006-12-14",20.9404,21.2254,20.8549,20.9784,1076800.0],["2006-12-15",20.9974,21.1969,20.5888,20.8549,1442100.0],["2006-12-18",20.9499,21.5104,20.9499,21.2064,1150900.0],["2006-12-19",21.1399,21.1399,20.7598,21.1304,835000.0],["2006-12-20",21.1019,21.6054,20.8929,21.4914,864800.0],["2006-12-21",21.4439,21.4534,20.7788,20.8454,935900.0],["2006-12-22",20.8073,20.8549,20.4368,20.6458,961000.0],["2006-12-26",20.7028,20.9784,20.6173,20.9784,471000.0],["2006-12-27",20.9689,21.2064,20.9404,21.1019,493300.0],["2006-12-28",20.9974,21.0164,20.5698,20.6078,705400.0],["2006-12-29",20.6173,20.8834,20.5508,20.6078,442500.0],["2007-01-03",20.7123,21.1114,20.7123,21.0259,1146900.0],["2007-01-04",20.9499,21.3109,20.9024,21.0354,928000.0],["2007-01-05",21.0449,21.1779,20.9404,21.1399,1740600.0],["2007-01-08",21.1399,21.2349,20.9024,21.1684,1169900.0],["2007-01-09",21.5674,21.7004,21.2444,21.4629,1397000.0],["2007-01-10",21.4629,21.9855,21.3299,21.9665,1300400.0],["2007-01-11",22.0615,22.1755,21.9,22.0045,1061800.0],["2007-01-12",21.9475,22.0615,21.8525,21.938,565900.0],["2007-01-16",22.0425,22.2705,21.976,22.147,693500.0],["2007-01-17",22.09,22.8026,22.0805,22.5936,1453300.0],["2007-01-18",22.8026,23.4867,22.7076,22.9736,2239900.0],["2007-01-19",22.9166,22.9261,22.6411,22.7741,853600.0],["2007-01-22",22.8026,22.9356,22.6696,22.7361,472200.0],["2007-01-23",22.7361,22.8026,22.5175,22.6696,780100.0],["2007-01-24",22.6126,23.0401,22.5841,22.9546,897400.0],["2007-01-25",22.8976,23.0686,22.7171,23.0211,706600.0],["2007-01-26",23.1256,23.1256,22.6411,23.0116,853600.0],["2007-01-29",23.2776,23.8192,23.2776,23.7337,1182500.0],["2007-01-30",23.8002,23.8097,23.4011,23.7622,792800.0],["2007-01-31",23.1256,24.2277,22.9071,24.1897,1023000.0],["2007-02-01",24.2847,24.7978,24.1897,24.5508,1470100.0],["2007-02-02",24.5508,25.1588,24.5318,24.9878,1347400.0],["2007-02-05",24.9688,25.4534,24.9498,25.4154,1643000.0],["2007-02-06",25.3679,25.3679,25.0733,25.3109,1485300.0],["2007-02-07",25.2348,25.6529,25.2348,25.5199,920400.0],["2007-02-08",25.6529,25.6529,25.1018,25.1778,1624400.0],["2007-02-09",25.1778,25.4154,25.0923,25.3964,943300.0],["2007-02-12",25.5104,25.5104,25.1873,25.4534,601800.0],["2007-02-13",25.4534,25.7004,25.2919,25.6244,1076500.0],["2007-02-14",25.6529,25.8049,25.5579,25.7004,1516400.0],["2007-02-15",25.6529,26.0994,25.6529,25.7859,881200.0],["2007-02-16",25.7764,26.0044,25.6054,25.9284,797800.0],["2007-02-20",25.9379,26.0329,25.6149,26.0329,1159800.0],["2007-02-21",26.0329,26.0329,24.9023,25.5484,3372300.0],["2007-02-22",25.6814,25.9664,25.6149,25.7669,895500.0],["2007-02-23",25.6909,26.0899,25.5674,26.0329,1074700.0],["2007-02-26",26.1184,26.128,25.8999,26.0329,849500.0],["2007-02-27",25.6244,25.7764,23.9142,25.1303,1256500.0],["2007-02-28",25.1303,25.3869,24.6648,25.2348,838500.0],["2007-03-01",25.2634,25.3394,24.7503,24.9308,973600.0],["2007-03-02",24.9023,24.9498,24.4083,24.4083,762700.0],["2007-03-05",24.2277,24.4558,24.0852,24.1422,1191300.0],["2007-03-06",24.1897,24.5983,24.1042,24.5508,717600.0],["2007-03-07",24.7598,25.5009,24.6553,25.1018,1071200.0],["2007-03-08",25.1873,25.5104,25.0543,25.1208,759900.0],["2007-03-09",25.2539,25.4154,25.1018,25.2634,840900.0],["2007-03-12",25.2634,25.5009,24.2372,24.9783,1664100.0],["2007-03-13",24.8358,25.1493,24.5223,24.5318,716000.0],["2007-03-14",24.5128,24.7408,24.1422,24.6173,949900.0],["2007-03-15",24.7028,25.5104,24.6363,25.4534,971800.0],["2007-03-16",25.4629,25.4629,25.1873,25.3014,628700.0],["2007-03-19",25.5009,26.1279,25.5009,26.0994,842600.0],["2007-03-20",26.1089,26.375,25.9284,26.375,1059500.0],["2007-03-21",26.3655,26.698,26.1755,26.546,1183700.0],["2007-03-22",26.527,26.641,26.2895,26.4225,1184500.0],["2007-03-23",26.3655,26.4415,26.185,26.4225,1178600.0],["2007-03-26",26.508,26.6125,26.1279,26.28,976400.0],["2007-03-27",26.2705,26.356,26.0614,26.1755,1121900.0],["2007-03-28",26.1755,26.2705,25.7194,25.9094,931600.0],["2007-03-29",25.8904,25.9759,25.2158,25.3489,962400.0],["2007-03-30",25.4724,26.1279,25.4344,25.9569,1088400.0],["2007-04-02",26.0614,27.3726,26.0614,26.983,1812800.0],["2007-04-03",27.0781,27.2776,26.9545,26.9545,1416900.0],["2007-04-04",26.622,26.8785,25.9569,26.622,1213300.0],["2007-04-05",26.6315,26.8975,26.565,26.831,768100.0],["2007-04-09",27.002,27.0686,26.812,26.8975,642000.0],["2007-04-10",26.926,27.2681,26.8975,27.2681,1151400.0],["2007-04-11",27.2681,27.3536,26.9355,27.0211,958300.0],["2007-04-12",27.0211,27.2491,26.869,27.2111,806500.0],["2007-04-13",28.0187,28.0187,26.9545,27.0116,937400.0],["2007-04-16",27.1731,27.5531,27.0686,27.0971,1181100.0],["2007-04-17",27.3441,27.3916,27.0686,27.3156,631500.0],["2007-04-18",27.2681,27.5531,27.0496,27.1256,1033800.0],["2007-04-19",27.0211,27.1446,26.793,26.8595,992400.0],["2007-04-20",27.0781,27.1636,26.6315,26.698,1072600.0],["2007-04-23",26.698,27.1636,26.698,26.926,654600.0],["2007-04-24",27.0401,27.5721,26.945,27.4581,1012600.0],["2007-04-25",27.6196,27.8666,27.4011,27.8476,1181900.0],["2007-04-26",27.8476,28.0377,27.3156,27.3726,1064900.0],["2007-04-27",27.3821,27.8856,27.1161,27.2111,901900.0],["2007-04-30",27.2776,27.9332,26.7265,26.7265,1212000.0],["2007-05-01",26.565,26.565,24.7218,26.3085,2693200.0],["2007-05-02",26.4415,27.1256,26.4415,26.5935,1280200.0],["2007-05-03",26.888,27.2016,26.3655,27.0876,1861000.0],["2007-05-04",27.1731,27.2966,26.907,26.926,1136200.0],["2007-05-07",27.0781,27.2871,26.926,26.9925,952500.0],["2007-05-08",26.7835,27.0876,26.7835,26.983,794500.0],["2007-05-09",26.945,27.3156,26.945,27.1636,785100.0],["2007-05-10",27.0781,27.2681,26.8215,26.9735,1269600.0],["2007-05-11",27.0781,27.2206,27.0116,27.0781,1070600.0],["2007-05-14",27.0781,27.1731,26.8595,26.888,741800.0],["2007-05-15",26.9925,27.1731,26.812,27.0496,1007200.0],["2007-05-16",27.0781,27.1351,26.888,27.0781,947300.0],["2007-05-17",27.0686,27.1161,26.9925,27.0496,1294600.0],["2007-05-18",27.0686,27.0781,26.831,26.8595,612200.0],["2007-05-21",26.793,26.9165,26.679,26.888,1000100.0],["2007-05-22",26.888,27.0591,26.774,26.9735,761600.0],["2007-05-23",26.983,27.0686,26.8405,26.9355,602000.0],["2007-05-24",26.9355,27.2776,26.774,27.0306,1771600.0],["2007-05-25",27.1161,28.6837,27.0401,28.5602,2574400.0],["2007-05-29",28.3607,29.1208,28.0282,28.1232,1487800.0],["2007-05-30",27.9712,28.4557,27.8381,28.4082,589600.0],["2007-05-31",28.5032,28.7788,28.4177,28.7407,1123600.0],["2007-06-01",28.8928,29.2063,28.6932,28.9688,828500.0],["2007-06-04",29.3108,29.8999,29.0258,29.0638,1257300.0],["2007-06-05",28.9213,29.1588,28.6742,29.0923,755900.0],["2007-06-06",29.0733,29.0733,28.5887,28.7027,555700.0],["2007-06-07",28.5697,28.6837,27.9712,27.9712,812900.0],["2007-06-08",28.0092,29.1873,27.8761,29.1873,1143600.0],["2007-06-11",29.0448,29.0448,28.1612,28.5697,1041700.0],["2007-06-12",28.4177,28.9783,28.2942,28.3037,862700.0],["2007-06-13",28.3227,28.5317,28.0282,28.4842,1019500.0],["2007-06-14",28.4937,28.5982,28.3797,28.4842,618800.0],["2007-06-15",28.5887,28.6457,28.1992,28.4367,721500.0],["2007-06-18",28.4177,28.4557,27.9427,28.2657,457900.0],["2007-06-19",28.2182,28.3227,27.9142,28.2372,311000.0],["2007-06-20",28.2372,28.9783,28.1422,28.3132,1024400.0],["2007-06-21",28.6837,28.7597,27.8761,28.6362,896000.0],["2007-06-22",28.5032,28.5602,27.8761,28.0092,1056800.0],["2007-06-25",27.0686,27.3441,26.0709,26.185,2230600.0],["2007-06-26",25.8524,26.5175,25.8524,26.3465,1624000.0],["2007-06-27",26.1565,26.6315,25.8524,26.546,1694200.0],["2007-06-28",26.5935,26.8785,26.4985,26.8025,895100.0],["2007-06-29",26.983,27.3441,26.926,27.0116,1308600.0],["2007-07-02",27.1161,27.8951,27.1161,27.8476,1119000.0],["2007-07-03",27.8571,28.0757,27.7716,27.8761,291000.0],["2007-07-05",27.8761,28.2847,27.8286,28.1137,979100.0],["2007-07-06",28.1137,28.6172,27.9617,28.4082,827000.0],["2007-07-09",28.5032,28.5032,27.4011,27.7241,864900.0],["2007-07-10",27.4581,27.5911,27.2016,27.2111,773500.0],["2007-07-11",27.2681,27.6291,27.1351,27.4961,767600.0],["2007-07-12",27.5816,28.0377,27.4581,28.0377,1129000.0],["2007-07-13",28.1517,28.7312,27.7431,28.3322,1062600.0],["2007-07-16",28.1897,28.4367,28.0377,28.1992,601100.0],["2007-07-17",28.1517,28.2562,27.8761,27.9047,442200.0],["2007-07-18",27.7336,27.9997,27.5151,27.9522,793800.0],["2007-07-19",28.0472,28.3132,27.8286,28.2182,607000.0],["2007-07-20",28.1707,28.1897,27.3916,27.4771,967000.0],["2007-07-23",27.6006,28.0757,27.5816,27.7146,661200.0],["2007-07-24",27.4296,27.4771,26.4605,26.5555,707800.0],["2007-07-25",26.8215,26.9925,26.0424,26.3275,940900.0],["2007-07-26",25.9569,26.1945,24.2942,24.8928,2463900.0],["2007-07-27",24.9498,25.4724,24.5888,24.6458,1115700.0],["2007-07-30",23.9047,24.7028,23.8287,24.3132,1396200.0],["2007-07-31",24.3132,25.3394,24.3132,24.3893,1891800.0],["2007-08-01",25.1113,25.1113,23.4772,23.5437,1835800.0],["2007-08-02",23.5152,25.0733,23.5152,24.6458,2304300.0],["2007-08-03",24.6458,24.7788,21.4914,22.0425,3023600.0],["2007-08-06",22.8501,23.7242,20.1613,22.1185,2775900.0],["2007-08-07",21.6244,22.5175,21.2349,22.0995,1992200.0],["2007-08-08",23.6862,23.7147,20.9499,21.862,2796900.0],["2007-08-09",21.5674,21.5674,19.0211,19.1922,3817200.0],["2007-08-10",18.4321,20.5698,18.128,20.2848,3742000.0],["2007-08-13",20.8169,22.128,20.7598,21.2444,2565200.0],["2007-08-14",21.3774,21.7195,20.6648,20.8549,1656100.0],["2007-08-15",20.8739,21.1589,20.0853,20.2088,1050800.0],["2007-08-16",19.9618,19.9618,19.0402,19.8002,2232200.0],["2007-08-17",19.8192,20.3513,19.2492,19.8572,1471000.0],["2007-08-20",20.0473,20.5508,19.8572,20.1898,1415800.0],["2007-08-21",20.1518,21.3299,20.1518,20.9689,1999200.0],["2007-08-22",21.1874,21.7385,21.1019,21.6624,2062500.0],["2007-08-23",21.8525,22.071,21.4629,21.9,1264000.0],["2007-08-24",21.9855,22.223,21.843,22.223,966100.0],["2007-08-27",22.1945,22.242,21.7955,21.9855,432500.0],["2007-08-28",21.786,21.843,20.7693,20.8644,806200.0],["2007-08-29",20.9309,21.5864,20.6743,21.5579,584900.0],["2007-08-30",21.2919,21.843,21.2349,21.6434,752000.0],["2007-08-31",21.862,22.166,21.5484,22.052,1205000.0],["2007-09-04",21.8525,21.9,21.0639,21.3109,1764100.0],["2007-09-05",21.2729,21.2729,20.5793,20.7408,985700.0],["2007-09-06",20.9784,21.2159,20.5413,21.0069,861300.0],["2007-09-07",20.7313,20.8073,20.3893,20.7503,821400.0],["2007-09-10",20.7978,21.2254,20.4748,20.9879,1016900.0],["2007-09-11",21.0354,21.1494,20.5508,20.9214,665400.0],["2007-09-12",20.7693,20.8359,19.7717,19.9523,985000.0],["2007-09-13",20.1043,20.3608,19.7717,20.2563,806400.0],["2007-09-14",20.0473,20.5033,19.8762,20.5033,770400.0],["2007-09-17",20.3703,20.4273,19.8287,20.1423,924600.0],["2007-09-18",20.5793,21.1494,19.8857,21.1399,920000.0],["2007-09-19",21.3869,21.9095,21.0639,21.8715,996900.0],["2007-09-20",21.9,21.9855,21.6434,21.8715,1268600.0],["2007-09-21",22.0995,22.0995,21.6529,21.7195,777700.0],["2007-09-24",21.7765,21.8525,21.1209,21.1494,475300.0],["2007-09-25",21.0924,21.767,20.9404,21.6149,1286400.0],["2007-09-26",21.7004,21.786,21.2919,21.5294,450000.0],["2007-09-27",21.5579,21.748,21.4724,21.5199,483800.0],["2007-09-28",21.4534,21.805,21.3679,21.748,804800.0],["2007-10-01",21.748,22.5365,21.6244,22.413,909700.0],["2007-10-02",22.413,22.6601,21.957,22.6601,546800.0],["2007-10-03",22.4985,22.5365,22.1755,22.28,747500.0],["2007-10-04",22.318,22.3655,22.0045,22.1185,731300.0],["2007-10-05",22.2325,22.6126,22.1755,22.5555,743800.0],["2007-10-08",22.565,22.6316,22.1755,22.4985,546900.0],["2007-10-09",22.5365,22.6696,22.204,22.6696,555800.0],["2007-10-10",22.28,22.28,21.5294,21.8715,655600.0],["2007-10-11",22.052,22.071,21.5959,21.7575,898600.0],["2007-10-12",21.6909,21.6909,21.3394,21.4344,480600.0],["2007-10-15",21.3869,21.4344,20.7313,21.0544,704100.0],["2007-10-16",21.0069,21.1399,20.7218,20.8549,490800.0],["2007-10-17",21.0354,21.0354,20.3323,20.9594,707500.0],["2007-10-18",20.8359,21.2919,20.7123,21.2444,573600.0],["2007-10-19",21.1589,21.2349,20.0283,20.0568,683000.0],["2007-10-22",19.7907,20.3608,19.7622,20.1993,507400.0],["2007-10-23",20.2278,20.7313,20.1898,20.5413,627700.0],["2007-10-24",20.3418,20.4748,19.8477,20.4463,792600.0],["2007-10-25",20.4273,20.8739,20.0948,20.5223,1405900.0],["2007-10-26",20.5698,20.6838,19.8572,20.2848,568400.0],["2007-10-29",20.5698,20.6933,20.1518,20.4273,750500.0],["2007-10-30",20.2658,20.4083,19.8572,19.8667,772000.0],["2007-10-31",20.2183,20.2183,19.7432,19.8287,1019400.0],["2007-11-01",19.5152,19.6007,18.8786,19.0211,967900.0],["2007-11-02",19.1922,19.4867,18.9546,19.2872,775500.0],["2007-11-05",18.4416,19.2302,18.4416,18.4511,1090300.0],["2007-11-06",18.4701,18.4701,17.1969,18.2896,2359800.0],["2007-11-07",17.292,17.3965,14.7837,14.8027,3501400.0],["2007-11-08",15.1162,16.0093,14.9072,15.9428,2644500.0],["2007-11-09",15.5343,17.2349,15.3632,16.8644,2513300.0],["2007-11-12",16.7029,17.1114,16.5509,16.5794,2023900.0],["2007-11-13",16.7409,17.1589,16.6079,17.0449,1086500.0],["2007-11-14",17.1019,17.1114,16.0948,16.2848,1557600.0],["2007-11-15",16.2943,16.4179,15.9048,16.0283,1176600.0],["2007-11-16",16.0473,16.2848,15.4202,15.5913,1124600.0],["2007-11-19",15.5058,15.5438,14.3941,14.4131,1331000.0],["2007-11-20",14.4416,14.5651,13.9286,14.4986,2159100.0],["2007-11-21",14.3751,14.3751,13.672,13.7861,1574100.0],["2007-11-23",13.8431,14.2041,13.634,14.1091,489400.0],["2007-11-26",14.1186,14.1186,12.969,13.0355,2020500.0],["2007-11-27",13.0735,13.235,12.6174,12.7314,2709900.0],["2007-11-28",12.8074,13.653,12.7314,13.596,2532400.0],["2007-11-29",13.596,13.9856,13.178,13.9856,1884500.0],["2007-11-30",14.1566,14.5366,13.9951,14.2801,3687400.0],["2007-12-03",14.3751,14.3751,13.2445,13.4155,1912100.0],["2007-12-04",13.273,13.273,12.7789,12.855,1756500.0],["2007-12-05",12.988,13.1115,12.7599,13.0355,1663800.0],["2007-12-06",13.0165,13.444,12.9785,13.311,1385600.0],["2007-12-07",13.311,13.596,12.969,13.349,2032900.0],["2007-12-10",13.3585,13.5485,13.102,13.387,1191200.0],["2007-12-11",13.406,13.406,12.7884,12.8074,2355800.0],["2007-12-12",12.8264,13.007,12.1994,12.5889,2725200.0],["2007-12-13",12.5604,12.5604,12.1139,12.2089,2248100.0],["2007-12-14",12.0189,12.7314,11.9238,12.4369,1873700.0],["2007-12-17",12.3514,12.931,12.2659,12.874,1605200.0],["2007-12-18",12.969,13.045,12.3989,12.4559,1809500.0],["2007-12-19",12.4084,12.4084,11.9904,12.2659,1816800.0],["2007-12-20",12.3514,12.5129,11.9143,12.4179,2344500.0],["2007-12-21",12.5794,13.14,12.2089,13.045,2894700.0],["2007-12-24",12.9215,13.197,12.8835,13.007,376900.0],["2007-12-26",13.0355,13.0355,12.7884,12.874,1115600.0],["2007-12-27",12.874,13.007,12.4939,12.5509,1714200.0],["2007-12-28",12.4654,12.7694,11.9428,11.9904,1567900.0],["2007-12-31",11.9523,12.7219,11.8858,12.3514,2675100.0],["2008-01-02",12.2754,12.5319,12.1614,12.4179,2365600.0],["2008-01-03",12.4084,12.6269,11.3158,11.3728,2408900.0],["2008-01-04",11.2398,11.2968,10.0141,10.1756,3171700.0],["2008-01-07",10.2422,10.3372,9.7861,9.8811,2606600.0],["2008-01-08",9.9096,10.2327,9.273,9.3396,2325700.0],["2008-01-09",9.4346,9.9096,9.3966,9.5676,3454800.0],["2008-01-10",9.4726,10.1186,9.1685,9.9571,2015500.0],["2008-01-11",9.8051,10.3277,9.6151,10.1186,1765900.0],["2008-01-14",10.2137,10.3467,9.8716,10.2802,1487400.0],["2008-01-15",10.2897,10.2897,9.5106,9.5391,1698600.0],["2008-01-16",9.8431,10.1566,9.4156,10.0141,1440200.0],["2008-01-17",9.9856,9.9856,9.3396,9.4346,1330800.0],["2008-01-18",9.4916,9.5866,8.9975,9.14,1600000.0],["2008-01-22",8.7505,9.3301,8.551,8.988,2549900.0],["2008-01-23",8.7505,9.7386,8.551,9.5296,2624000.0],["2008-01-24",9.8051,11.2208,9.7101,11.0687,5124200.0],["2008-01-25",11.3253,11.4963,10.4892,10.8597,3448900.0],["2008-01-28",10.8027,11.4963,10.4607,11.3443,1802900.0],["2008-01-29",11.3823,11.8668,10.9072,11.7718,1682500.0],["2008-01-30",11.7243,12.3989,11.5438,12.0759,1884800.0],["2008-01-31",11.9238,12.9785,11.8953,12.6839,1283900.0],["2008-02-01",12.7314,13.0545,12.5129,12.95,1173900.0],["2008-02-04",12.5414,12.5414,11.1353,11.4488,3566000.0],["2008-02-05",11.5248,11.8383,11.3253,11.5248,1531800.0],["2008-02-06",11.4583,11.6293,11.0783,11.2683,1850500.0],["2008-02-07",11.3538,11.7053,11.0687,11.4013,1240900.0],["2008-02-08",11.3823,11.3823,10.9072,11.2968,1362900.0],["2008-02-11",11.4773,11.6198,10.8597,11.4678,1064700.0],["2008-02-12",11.5438,11.5818,11.2398,11.3063,1273800.0],["2008-02-13",11.1923,11.6293,10.8692,11.0783,1287400.0],["2008-02-14",11.0687,12.4464,10.8312,12.1994,2137100.0],["2008-02-15",12.2944,12.2944,11.4013,11.5438,1388300.0],["2008-02-19",11.6863,11.7433,11.2113,11.6008,1148600.0],["2008-02-20",11.4298,12.3039,11.4108,12.2849,1267600.0],["2008-02-21",12.3704,12.4369,11.3253,11.5153,1798300.0],["2008-02-22",11.5628,11.6578,11.0783,11.4583,1120900.0],["2008-02-25",11.4678,11.6388,10.9547,11.5248,1333500.0],["2008-02-26",11.5533,11.8573,11.4773,11.6198,1145600.0],["2008-02-27",11.6008,11.8668,11.5913,11.7433,719300.0],["2008-02-28",11.6673,11.6673,10.9167,11.1543,1092700.0],["2008-02-29",11.0022,11.2683,10.6792,10.8597,1010700.0],["2008-03-03",10.8977,11.0592,10.6127,10.8977,1092600.0],["2008-03-04",10.7457,10.8027,10.2517,10.7172,1461300.0],["2008-03-05",10.6507,10.8312,10.3942,10.6697,1035900.0],["2008-03-06",10.5747,10.5937,10.1661,10.1947,1050100.0],["2008-03-07",10.1186,10.6222,10.0236,10.3847,778100.0],["2008-03-10",10.3752,10.4132,9.7766,9.8526,741400.0],["2008-03-11",10.1661,10.2897,9.5771,10.1186,1145100.0],["2008-03-12",10.1281,10.3752,9.7956,10.0426,1015900.0],["2008-03-13",9.9001,10.1756,9.3871,10.0711,938800.0],["2008-03-14",10.1471,10.1471,9.254,9.5011,1409200.0],["2008-03-17",9.3111,9.3966,8.7125,8.9975,1361600.0],["2008-03-18",9.102,9.7481,8.9975,9.7386,1390900.0],["2008-03-19",9.7671,10.3657,9.6816,9.8241,1083200.0],["2008-03-20",9.8431,10.6127,9.7956,10.5557,1098300.0],["2008-03-24",10.7077,11.3348,10.4417,10.9547,1366700.0],["2008-03-25",11.0022,11.2018,10.5557,10.8027,1018300.0],["2008-03-26",10.7077,10.7932,10.2612,10.6032,729400.0],["2008-03-27",10.4892,10.7172,10.2517,10.3467,771600.0],["2008-03-28",10.4037,10.7837,10.3657,10.5937,1226000.0],["2008-03-31",10.4512,10.6412,9.9476,10.0901,1462100.0],["2008-04-01",10.0901,10.7552,10.0901,10.7077,985200.0],["2008-04-02",10.6222,11.5913,10.6127,11.3728,1479000.0],["2008-04-03",11.3063,11.5058,11.0592,11.4108,864200.0],["2008-04-04",11.3633,11.4583,11.1258,11.3443,716600.0],["2008-04-07",11.3918,12.2469,11.3918,12.0854,1619600.0],["2008-04-08",12.0569,12.0569,11.4108,11.6008,1239700.0],["2008-04-09",11.5913,12.2374,11.3538,11.4488,1761400.0],["2008-04-10",11.4108,11.8098,11.3348,11.6008,799800.0],["2008-04-11",11.4963,11.7718,11.1638,11.2398,1043300.0],["2008-04-14",11.2018,11.5343,10.8787,11.0783,838000.0],["2008-04-15",11.1163,11.3443,10.4702,10.9927,1418000.0],["2008-04-16",11.0973,11.6863,11.0022,11.6483,1742400.0],["2008-04-17",11.6198,11.9904,11.4108,11.9428,2381500.0],["2008-04-18",12.1329,13.007,12.0474,12.7979,1845400.0],["2008-04-21",12.7979,12.7979,12.0474,12.1424,681700.0],["2008-04-22",12.2849,12.2849,11.2968,11.7148,911200.0],["2008-04-23",11.7053,11.7813,11.2398,11.5248,849300.0],["2008-04-24",11.5628,12.4654,11.5438,12.3039,697200.0],["2008-04-25",12.3704,12.7504,11.8858,12.4084,524500.0],["2008-04-28",12.5604,12.8835,12.1899,12.6934,572200.0],["2008-04-29",12.7219,12.9215,12.4179,12.6269,436800.0],["2008-04-30",12.6649,12.9975,12.5414,12.6174,827000.0],["2008-05-01",12.5699,13.311,12.4939,13.064,1068500.0],["2008-05-02",13.3015,13.3015,12.8835,13.0165,754100.0],["2008-05-05",13.102,13.197,12.5224,12.8835,667700.0],["2008-05-06",12.7219,13.1875,12.4464,12.988,811100.0],["2008-05-07",11.8763,13.4535,11.4013,12.3514,1351200.0],["2008-05-08",12.7029,12.8074,12.0854,12.6269,929900.0],["2008-05-09",12.3894,13.0165,12.3419,12.6934,498900.0],["2008-05-12",12.6269,13.1495,12.6269,13.1305,538700.0],["2008-05-13",13.1115,13.1685,12.893,13.1305,603000.0],["2008-05-14",13.1875,13.7481,13.14,13.5105,809000.0],["2008-05-15",13.5485,14.0521,13.482,14.0141,729100.0],["2008-05-16",14.0141,14.3561,13.7766,14.2516,1177500.0],["2008-05-19",14.2326,14.7742,13.8621,14.4416,1465500.0],["2008-05-20",14.3561,14.5081,14.1281,14.1946,1016100.0],["2008-05-21",14.1756,14.4416,13.273,13.3205,1539300.0],["2008-05-22",13.3585,13.8146,13.3585,13.653,801200.0],["2008-05-23",13.653,13.653,12.893,13.0545,850600.0],["2008-05-27",13.0355,13.0355,12.7124,12.95,951200.0],["2008-05-28",12.969,13.3395,12.874,13.2825,682500.0],["2008-05-29",13.3015,13.6245,13.102,13.3395,885000.0],["2008-05-30",13.3015,13.349,12.7409,13.2255,1013000.0],["2008-06-02",13.159,13.178,12.4749,12.5889,1105100.0],["2008-06-03",12.5699,12.8074,12.4179,12.6364,995100.0],["2008-06-04",12.6079,13.6625,12.5509,13.1685,1260800.0],["2008-06-05",13.178,13.7005,13.0735,13.3015,865800.0],["2008-06-06",12.969,13.216,12.7124,12.7884,1101000.0],["2008-06-09",12.8264,12.9405,12.5224,12.6364,867100.0],["2008-06-10",12.5604,12.8264,12.4274,12.5509,1003600.0],["2008-06-11",12.4939,12.6934,11.8573,11.8858,1396500.0],["2008-06-12",11.8953,12.2659,11.7433,11.8288,1168000.0],["2008-06-13",11.8858,12.1994,11.7718,11.9999,1017400.0],["2008-06-16",11.7908,12.1329,11.6198,12.0759,783000.0],["2008-06-17",12.0949,12.0949,11.4488,11.4488,1118600.0],["2008-06-18",11.3728,11.4773,10.8882,11.1828,1858200.0],["2008-06-19",11.0783,11.2018,10.8597,11.1733,1042600.0],["2008-06-20",11.0878,11.0973,10.2517,10.3372,1797400.0],["2008-06-23",10.3467,10.3942,9.6151,9.6151,1458100.0],["2008-06-24",9.5961,9.5961,8.9025,8.9785,3349000.0],["2008-06-25",9.064,9.4821,8.9405,9.2635,3622900.0],["2008-06-26",9.178,9.178,8.5225,8.551,2237800.0],["2008-06-27",8.2469,8.6935,8.2469,8.4655,3374400.0],["2008-06-30",8.3514,8.513,7.8859,7.9524,2688700.0],["2008-07-01",7.5344,7.5724,6.5842,6.9263,6064100.0],["2008-07-02",6.5842,6.6032,5.3776,5.4061,14700300.0],["2008-07-03",5.3871,5.5676,5.0071,5.0641,3465500.0],["2008-07-07",5.1306,5.3776,4.7125,4.798,4761100.0],["2008-07-08",4.741,5.3301,4.684,5.3206,4494800.0],["2008-07-09",5.3016,5.6721,5.1211,5.2256,4802900.0],["2008-07-10",5.1306,5.3966,4.7695,4.8931,3240600.0],["2008-07-11",4.8455,4.8455,4.5605,4.741,4035700.0],["2008-07-14",4.798,5.1496,4.5225,4.5225,3620500.0],["2008-07-15",4.513,4.798,3.9905,4.5985,3982200.0],["2008-07-16",4.5605,5.0451,4.475,4.9406,3012600.0],["2008-07-17",4.9786,5.7291,4.9121,5.5961,3613000.0],["2008-07-18",5.5771,5.7006,5.4156,5.5011,2544400.0],["2008-07-21",5.5201,5.7957,5.4726,5.7576,2232400.0],["2008-07-22",5.6151,6.0807,5.4251,6.0427,2130200.0],["2008-07-23",6.0522,6.6793,5.9667,6.5367,3953900.0],["2008-07-24",6.4797,6.5272,5.7101,5.7672,1810800.0],["2008-07-25",5.7577,6.1662,5.7006,5.7767,2238000.0],["2008-07-28",5.7006,5.9572,5.5486,5.5771,1795900.0],["2008-07-29",5.6056,5.9762,5.5961,5.9572,1281200.0],["2008-07-30",6.1282,6.1282,5.5866,5.8242,1580300.0],["2008-07-31",5.8337,6.0332,5.6626,5.7957,2109700.0],["2008-08-01",5.8147,6.0617,5.5106,5.7291,1166500.0],["2008-08-04",5.7576,5.7862,5.2731,5.5866,1751500.0],["2008-08-05",5.6151,5.8717,5.6056,5.8432,2989800.0],["2008-08-06",5.7101,5.9382,5.5011,5.9097,2189500.0],["2008-08-07",6.1662,7.3633,6.1662,6.6698,5990400.0],["2008-08-08",6.4512,7.1733,6.4512,7.0593,2020200.0],["2008-08-11",6.8503,7.7054,6.8503,7.5153,1474700.0],["2008-08-12",7.3538,7.4868,7.0593,7.1448,1594000.0],["2008-08-13",7.0973,7.5058,6.9453,7.2968,2113600.0],["2008-08-14",7.1828,7.9809,7.1733,7.7909,1490700.0],["2008-08-15",7.8669,8.1139,7.7339,7.8004,898600.0],["2008-08-18",7.7909,7.7909,7.3253,7.4393,1144900.0],["2008-08-19",7.3633,7.4393,6.8313,6.9833,1044100.0],["2008-08-20",7.0118,7.0498,6.6032,6.6603,1123500.0],["2008-08-21",6.5557,6.8883,6.5177,6.6032,1034300.0],["2008-08-22",6.6508,6.9358,6.4797,6.9168,816500.0],["2008-08-25",6.8788,6.8978,6.5937,6.7363,734500.0],["2008-08-26",6.7648,6.9833,6.6603,6.9263,1439100.0],["2008-08-27",6.9263,7.4678,6.9263,7.3633,849500.0],["2008-08-28",7.4108,7.6009,7.3918,7.5344,899000.0],["2008-08-29",7.4868,7.5439,7.1638,7.2398,911600.0],["2008-09-02",7.4013,7.8289,7.3728,7.5819,1434900.0],["2008-09-03",7.5534,7.9334,7.3823,7.8764,1272100.0],["2008-09-04",7.7814,7.8099,7.4488,7.5534,1748300.0],["2008-09-05",7.4583,7.5248,7.1543,7.3443,1376900.0],["2008-09-08",7.7149,7.8384,7.2303,7.5153,1529600.0],["2008-09-09",7.4773,7.7054,7.2113,7.2113,1908900.0],["2008-09-10",7.2968,7.6579,7.0403,7.4583,1777900.0],["2008-09-11",7.3063,7.6674,7.0878,7.5058,1260400.0],["2008-09-12",7.3823,7.5914,7.2398,7.4108,961200.0],["2008-09-15",6.9453,7.1733,6.6983,6.9263,1704500.0],["2008-09-16",6.5842,6.8598,6.3657,6.7078,2018800.0],["2008-09-17",6.6222,6.7648,5.8717,5.9287,2588400.0],["2008-09-18",6.0807,6.4512,5.0451,6.1852,3660300.0],["2008-09-19",6.5557,6.9358,6.5177,6.9358,32000.0],["2008-09-22",6.9263,6.9263,6.3657,6.5557,1180800.0],["2008-09-23",6.4702,6.6603,5.4251,5.5486,1762100.0],["2008-09-24",5.5771,5.8337,5.3681,5.6056,1935500.0],["2008-09-25",5.7006,5.7481,5.5961,5.6816,1579200.0],["2008-09-26",5.3586,5.5296,5.2256,5.5296,699000.0],["2008-09-29",5.3396,5.7957,4.7505,5.7957,1706700.0],["2008-09-30",5.8432,6.1757,5.1781,5.4536,916800.0],["2008-10-01",5.3871,5.5391,5.0736,5.3301,1143100.0],["2008-10-02",5.3111,5.3871,4.8645,5.3206,635300.0],["2008-10-03",5.3871,5.4346,4.5985,5.0641,1191700.0],["2008-10-06",4.8455,5.1211,4.4275,4.646,1296300.0],["2008-10-07",4.9596,4.9596,4.133,4.152,1366300.0],["2008-10-08",3.4014,4.5605,3.2019,4.323,1271500.0],["2008-10-09",4.399,4.5795,3.0023,3.1164,1330500.0],["2008-10-10",2.8693,3.1354,2.0237,2.6318,3940200.0],["2008-10-13",2.9928,3.5534,2.6793,2.9263,2279700.0],["2008-10-14",3.2209,3.8289,3.1259,3.7624,2176000.0],["2008-10-15",3.6484,3.6484,2.4988,2.5463,2351100.0],["2008-10-16",2.7078,2.9643,2.2423,2.3753,2256400.0],["2008-10-17",2.2993,2.6793,2.2708,2.3753,2550300.0],["2008-10-20",2.4988,2.4988,2.3088,2.3753,895300.0],["2008-10-21",2.3278,2.3468,1.5202,1.5677,4772500.0],["2008-10-22",1.6627,1.7577,1.3587,1.4822,5540000.0],["2008-10-23",1.5012,1.5677,1.2066,1.2826,3372700.0],["2008-10-24",1.2351,1.3016,0.9881,1.2066,6539600.0],["2008-10-27",1.0546,1.6057,1.0451,1.3302,3048100.0],["2008-10-28",1.3302,1.4252,1.1021,1.1496,2493700.0],["2008-10-29",1.1876,1.2731,1.1116,1.1116,3023400.0],["2008-10-30",1.1876,1.4062,1.1401,1.3777,2148100.0],["2008-10-31",1.4252,1.6627,1.3397,1.5582,2428900.0],["2008-11-03",1.6152,2.0902,1.6057,2.0807,4938500.0],["2008-11-04",2.1662,2.3848,1.8717,1.9857,4703400.0],["2008-11-05",2.0332,2.2613,1.7957,1.8527,2553200.0],["2008-11-06",1.8337,2.1092,1.7292,1.8432,2857100.0],["2008-11-07",1.8527,2.0427,1.4537,1.6057,2416400.0],["2008-11-10",1.6912,1.8527,1.4347,1.4347,1381700.0],["2008-11-11",1.4252,1.4252,1.1496,1.1876,1491700.0],["2008-11-12",1.1876,1.1971,1.0641,1.0641,1628200.0],["2008-11-13",1.1306,1.1401,0.9501,1.0166,2479700.0],["2008-11-14",0.9786,1.1116,0.9501,0.9786,1712300.0],["2008-11-17",0.9976,1.0546,0.7981,0.8076,2478600.0],["2008-11-18",0.8361,0.8741,0.5226,0.5891,4115800.0],["2008-11-19",0.5986,0.6366,0.4275,0.4656,3334400.0],["2008-11-20",0.4656,0.5606,0.38,0.3895,3428100.0],["2008-11-21",0.4751,0.5036,0.361,0.361,9469100.0],["2008-11-24",0.4751,0.5321,0.399,0.5226,2986200.0],["2008-11-25",0.6081,0.6081,0.4275,0.5131,2669500.0],["2008-11-26",0.5511,0.8456,0.4751,0.7601,4726700.0],["2008-11-28",0.7696,0.8551,0.7221,0.7221,1569100.0],["2008-12-01",0.7601,0.7601,0.5986,0.5986,1308100.0],["2008-12-02",0.7031,0.7411,0.6556,0.6556,1759600.0],["2008-12-03",0.7411,0.7696,0.6461,0.7696,1362300.0],["2008-12-04",0.7411,0.7411,0.6461,0.6556,1909100.0],["2008-12-05",0.6556,0.7031,0.6176,0.6651,1905200.0],["2008-12-08",0.6841,0.7126,0.6651,0.7126,1517500.0],["2008-12-09",0.7126,0.7316,0.6366,0.6461,1625300.0],["2008-12-10",0.6841,0.7411,0.5226,0.7411,1264200.0],["2008-12-11",0.7126,0.7316,0.5796,0.6176,1021300.0],["2008-12-12",0.5891,0.6746,0.5321,0.6176,722100.0],["2008-12-15",0.6651,0.7221,0.6651,0.7126,1403300.0],["2008-12-16",0.7316,0.7506,0.6556,0.6651,1495700.0],["2008-12-17",0.6936,0.7031,0.6461,0.6461,1119300.0],["2008-12-18",0.6556,0.6746,0.5986,0.6081,1525500.0],["2008-12-19",0.6271,0.6556,0.5701,0.5701,1678700.0],["2008-12-22",0.5891,0.6176,0.5226,0.5321,1410200.0],["2008-12-23",0.6746,0.8456,0.6461,0.7126,5015600.0],["2008-12-24",0.7316,0.7411,0.6271,0.6366,649200.0],["2008-12-26",0.6556,0.7126,0.6366,0.6651,575800.0],["2008-12-29",0.6651,0.7031,0.5891,0.6841,841200.0],["2008-12-30",0.6936,0.7126,0.5891,0.7126,1794600.0],["2008-12-31",0.6936,0.6936,0.6271,0.6651,1661000.0],["2009-01-02",0.6746,0.7221,0.6176,0.7126,1276400.0],["2009-01-05",0.7411,0.7601,0.6841,0.7601,2040700.0],["2009-01-06",0.7886,1.1401,0.7601,0.9121,5326600.0],["2009-01-07",0.9501,1.0926,0.9121,0.9216,3519100.0],["2009-01-08",0.9216,0.9976,0.9216,0.9406,1356200.0],["2009-01-09",1.0071,1.0261,0.9026,0.9026,1266100.0],["2009-01-12",0.9311,0.9596,0.7886,0.7886,1420800.0],["2009-01-13",0.8171,0.8456,0.7601,0.8456,881700.0],["2009-01-14",0.8266,0.9596,0.7221,0.9596,1195700.0],["2009-01-15",0.7981,0.8361,0.7316,0.7791,1293000.0],["2009-01-16",0.8076,0.8076,0.7031,0.7126,1374000.0],["2009-01-20",0.7601,0.7601,0.6271,0.6271,895700.0],["2009-01-21",0.6746,0.7791,0.6556,0.7791,939000.0],["2009-01-22",0.7316,0.7316,0.6651,0.6651,450300.0],["2009-01-23",0.6651,0.7316,0.6556,0.7221,457500.0],["2009-01-26",0.6936,0.7506,0.6936,0.7506,327200.0],["2009-01-27",0.7506,0.7791,0.7411,0.7791,505200.0],["2009-01-28",0.7886,0.7886,0.7221,0.7506,604400.0],["2009-01-29",0.7506,0.7886,0.6461,0.6936,1662400.0],["2009-01-30",0.7411,0.7791,0.6461,0.6556,1567500.0],["2009-02-02",0.6651,0.6841,0.6556,0.6841,691900.0],["2009-02-03",0.6841,0.7506,0.6651,0.7506,432800.0],["2009-02-04",0.7126,0.7126,0.6651,0.6936,438200.0],["2009-02-05",0.6556,0.6841,0.6461,0.6841,462900.0],["2009-02-06",0.6841,0.6936,0.6651,0.6746,762100.0],["2009-02-09",0.6556,0.7126,0.6461,0.6841,831000.0],["2009-02-10",0.7126,0.7126,0.6556,0.6556,411800.0],["2009-02-11",0.6841,0.7031,0.6461,0.6651,393500.0],["2009-02-12",0.6651,0.6936,0.6081,0.6936,541800.0],["2009-02-13",0.6651,0.6651,0.6081,0.6651,653100.0],["2009-02-17",0.6176,0.6176,0.5701,0.5796,683500.0],["2009-02-18",0.6081,0.6081,0.4846,0.5606,711000.0],["2009-02-19",0.5416,0.5701,0.5036,0.5036,401300.0],["2009-02-20",0.5036,0.5226,0.4085,0.5226,1040000.0],["2009-02-23",0.5511,0.5701,0.4751,0.4751,263800.0],["2009-02-24",0.5226,0.5606,0.3895,0.5606,1204500.0],["2009-02-25",0.5891,0.5891,0.4466,0.4751,976900.0],["2009-02-26",0.5036,0.5226,0.418,0.418,946100.0],["2009-02-27",0.4275,0.437,0.38,0.38,834000.0],["2009-03-02",0.399,0.4085,0.38,0.399,613500.0],["2009-03-03",0.342,0.418,0.323,0.3705,2171600.0],["2009-03-04",0.38,0.4085,0.3515,0.4085,1015700.0],["2009-03-05",0.4275,0.4275,0.3325,0.342,1081000.0],["2009-03-06",0.399,0.399,0.3515,0.3705,571200.0],["2009-03-09",0.3705,0.399,0.3325,0.361,1111000.0],["2009-03-10",0.38,0.4275,0.361,0.4275,603000.0],["2009-03-11",0.5131,0.5131,0.3895,0.399,655400.0],["2009-03-12",0.4275,0.437,0.38,0.38,873400.0],["2009-03-13",0.418,0.4275,0.38,0.3895,1121300.0],["2009-03-16",0.4275,0.4275,0.38,0.418,785400.0],["2009-03-17",0.4275,0.4466,0.399,0.4085,627600.0],["2009-03-18",0.437,0.437,0.38,0.4275,625400.0],["2009-03-19",0.4466,0.6556,0.4275,0.5226,1962400.0],["2009-03-20",0.6176,1.0356,0.5131,1.0356,5417500.0],["2009-03-23",0.9216,0.9216,0.6936,0.7981,2364400.0],["2009-03-24",0.8266,0.8456,0.7126,0.8456,976000.0],["2009-03-25",0.8456,0.8836,0.7696,0.7696,1183800.0],["2009-03-26",0.8171,0.9976,0.8171,0.8741,1938600.0],["2009-03-27",0.9026,0.9406,0.8551,0.9026,1118200.0],["2009-03-30",0.8551,0.8741,0.7696,0.7886,776000.0],["2009-03-31",0.8361,0.8646,0.7696,0.8646,775600.0],["2009-04-01",0.8551,0.8646,0.7791,0.7981,447100.0],["2009-04-02",0.8551,0.9406,0.8361,0.8361,844500.0],["2009-04-03",0.8931,0.8931,0.8266,0.8266,470100.0],["2009-04-06",0.8551,0.8551,0.7601,0.7601,815100.0],["2009-04-07",0.7411,0.7981,0.7411,0.7601,470400.0],["2009-04-08",0.7981,0.7981,0.7221,0.7221,640400.0],["2009-04-09",0.7791,0.9026,0.7601,0.9026,1324100.0],["2009-04-13",0.9026,0.9406,0.8171,0.8741,872900.0],["2009-04-14",0.8361,0.9881,0.8361,0.9026,1782800.0],["2009-04-15",0.9216,1.0261,0.9026,0.9976,1707500.0],["2009-04-16",1.0071,1.4157,1.0071,1.3872,4772800.0],["2009-04-17",1.4917,1.9477,1.4157,1.8337,7115700.0],["2009-04-20",1.8432,2.0617,1.5202,1.8337,4896100.0],["2009-04-21",1.7577,1.8147,1.5392,1.8052,1833100.0],["2009-04-22",1.7387,2.3468,1.5867,2.1947,3375100.0],["2009-04-23",2.3563,2.3563,2.0047,2.2328,2827700.0],["2009-04-24",2.2993,2.2993,2.1377,2.2803,1498400.0],["2009-04-27",2.1947,2.1947,1.9097,2.0332,1581300.0],["2009-04-28",1.8432,1.9952,1.8052,1.9097,1516200.0],["2009-04-29",2.0617,2.2518,1.9287,2.0237,1773900.0],["2009-04-30",2.0142,2.1852,1.9857,1.9857,2068400.0],["2009-05-01",2.0237,2.1567,1.9667,1.9667,1539100.0],["2009-05-04",1.9667,2.1472,1.9667,2.0997,2116900.0],["2009-05-05",2.1282,3.3349,2.1187,3.0878,7613400.0],["2009-05-06",3.2209,3.6579,3.1354,3.4679,7314600.0],["2009-05-07",3.4489,3.4489,3.0213,3.1829,4641700.0],["2009-05-08",3.1259,3.9809,3.1259,3.6294,4556400.0],["2009-05-11",3.6199,3.7624,3.2779,3.4869,3379900.0],["2009-05-12",3.7814,3.7814,3.2969,3.5154,2361700.0],["2009-05-13",3.2779,3.5249,2.8028,2.8028,2733200.0],["2009-05-14",2.7838,3.1639,2.6603,2.8788,2278200.0],["2009-05-15",2.8978,3.1544,2.8883,2.9548,1441900.0],["2009-05-18",3.0403,3.3539,2.8978,3.2589,2037800.0],["2009-05-19",3.3254,3.7434,3.2589,3.7434,2473300.0],["2009-05-20",3.8479,4.494,3.8004,4.038,3761000.0],["2009-05-21",4.0285,4.0285,3.5724,3.7434,1924400.0],["2009-05-22",3.8669,3.8764,3.5534,3.6199,1247000.0],["2009-05-26",3.5724,4.038,3.4299,4.0095,2248900.0],["2009-05-27",3.9144,4.8645,3.9144,4.741,4053100.0],["2009-05-28",4.703,4.8645,4.266,4.3705,4121100.0],["2009-05-29",4.456,4.7315,4.323,4.5605,1455800.0],["2009-06-01",4.6745,4.9406,4.627,4.722,1470700.0],["2009-06-02",4.551,5.1781,4.532,4.8836,1946900.0],["2009-06-03",4.9691,4.9691,4.589,4.6745,2189900.0],["2009-06-04",4.494,4.5605,4.266,4.399,3214700.0],["2009-06-05",4.4275,4.589,4.0855,4.3325,4183200.0],["2009-06-08",4.1805,4.2755,3.8479,4.095,3560300.0],["2009-06-09",4.0855,4.4655,4.0095,4.4085,2415400.0],["2009-06-10",4.5035,4.5035,4.209,4.285,2084600.0],["2009-06-11",4.3895,4.798,4.342,4.5795,2603200.0],["2009-06-12",4.4845,4.8455,4.323,4.8265,1912500.0],["2009-06-15",4.5225,4.6935,4.4655,4.551,1916600.0],["2009-06-16",4.608,4.76,4.4275,4.5035,1808900.0],["2009-06-17",4.532,4.532,3.9144,4.4655,2106900.0],["2009-06-18",4.4655,4.5035,4.209,4.3135,1284500.0],["2009-06-19",4.2565,4.399,4.1045,4.1995,1466700.0],["2009-06-22",4.209,4.209,3.8954,4.1045,2254600.0],["2009-06-23",4.114,4.3135,3.9809,4.266,1256800.0],["2009-06-24",4.266,4.608,4.209,4.228,2233200.0],["2009-06-25",4.4845,5.0451,4.4655,5.0261,5607600.0],["2009-06-26",4.9216,5.5391,4.9026,5.2636,13532700.0],["2009-06-29",5.2636,5.6341,4.9216,5.3871,2544800.0],["2009-06-30",5.3111,5.5011,4.9881,5.3681,3646400.0],["2009-07-01",5.3966,5.7767,5.3681,5.5581,4139300.0],["2009-07-02",5.4061,5.7006,5.2731,5.4156,1528600.0],["2009-07-06",5.3776,5.4441,4.9596,5.1211,1907400.0],["2009-07-07",5.1116,5.2256,4.9216,4.9406,1312000.0],["2009-07-08",4.9311,5.4346,4.8455,5.4251,3216000.0],["2009-07-09",5.4536,5.5961,5.1591,5.3491,2500700.0],["2009-07-10",5.3111,5.5961,5.2066,5.4536,2130200.0],["2009-07-13",5.4631,6.0712,5.2731,5.9667,3004500.0],["2009-07-14",6.0142,6.0807,5.8052,6.0047,2690000.0],["2009-07-15",6.1282,6.1757,6.0142,6.1282,2743900.0],["2009-07-16",6.1092,6.1282,5.7957,6.0617,3255000.0],["2009-07-17",6.0522,6.4607,5.9762,6.2232,4971900.0],["2009-07-20",6.2707,6.8883,6.2707,6.8313,4798200.0],["2009-07-21",6.8883,7.0403,6.5367,6.7553,2846500.0],["2009-07-22",6.6127,6.9643,6.5557,6.7458,1761100.0],["2009-07-23",6.7458,7.3538,6.6983,7.3158,2264400.0],["2009-07-24",7.2398,7.8669,7.2398,7.6484,3125100.0],["2009-07-27",7.6864,7.7909,7.3918,7.4868,2651700.0],["2009-07-28",7.3728,7.6959,7.3633,7.6484,3201600.0],["2009-07-29",7.5724,7.6769,7.1543,7.4868,1813500.0],["2009-07-30",7.6104,7.8669,7.5534,7.8574,3089500.0],["2009-07-31",7.7529,8.1804,7.7529,8.1234,2312300.0],["2009-08-03",8.3704,8.5605,8.1899,8.3989,2919300.0],["2009-08-04",8.2849,8.551,8.2849,8.494,1892900.0],["2009-08-05",8.6365,9.2065,8.6175,8.9215,3581400.0],["2009-08-06",9.121,9.2635,8.551,8.7695,3327800.0],["2009-08-07",8.9215,9.1875,8.741,9.121,3047800.0],["2009-08-10",9.0545,10.0711,8.9785,9.9476,8374400.0],["2009-08-11",9.7671,9.9096,9.1875,9.6436,3904000.0],["2009-08-12",9.6246,10.2992,9.6056,9.8906,3733900.0],["2009-08-13",9.9666,10.1852,9.6911,10.0996,3457600.0],["2009-08-14",10.0616,10.2137,9.7101,10.0806,3837000.0],["2009-08-17",9.4631,9.4916,8.5795,9.3966,5087800.0],["2009-08-18",9.3301,9.5771,9.045,9.4251,3212700.0],["2009-08-19",9.273,10.0426,9.235,9.5771,2849000.0],["2009-08-20",9.7006,11.0973,9.6626,10.9357,4889800.0],["2009-08-21",11.0878,11.2398,10.6887,10.9927,3133000.0],["2009-08-24",11.0497,11.3823,10.5272,10.6127,3210900.0],["2009-08-25",10.6982,10.9547,10.3277,10.6982,2578000.0],["2009-08-26",10.6507,10.8217,10.1661,10.1947,2499200.0],["2009-08-27",10.1947,10.2137,9.4346,9.5581,5470100.0],["2009-08-28",9.6341,9.9381,9.2825,9.5106,2945700.0],["2009-08-31",9.3966,9.5011,9.0355,9.2445,3258100.0],["2009-09-01",9.216,9.6151,8.684,8.684,3869800.0],["2009-09-02",8.3799,9.4631,8.3134,9.3015,3897700.0],["2009-09-03",9.3016,9.5296,9.0735,9.5011,1712000.0],["2009-09-04",9.5961,9.9096,9.4061,9.8716,2422500.0],["2009-09-08",10.0616,10.1471,9.6626,9.9856,1620700.0],["2009-09-09",9.9666,10.8882,9.8051,10.8217,4158500.0],["2009-09-10",10.8312,11.3728,10.8217,11.3253,3631000.0],["2009-09-11",11.3728,11.6103,10.7742,11.1163,3482700.0],["2009-09-14",11.0117,11.4108,10.9262,11.3918,2502700.0],["2009-09-15",11.4013,12.1139,11.3538,11.9999,3664800.0],["2009-09-16",12.0379,12.8264,12.0284,12.4274,3966300.0],["2009-09-17",12.5129,12.95,11.9428,12.7124,4050400.0],["2009-09-18",12.6649,13.026,12.5509,12.931,3171500.0],["2009-09-21",12.7599,13.2255,12.3704,13.0735,2360400.0],["2009-09-22",13.3015,13.3015,12.9785,12.9975,1969200.0],["2009-09-23",12.8169,13.045,12.5129,12.5604,2355600.0],["2009-09-24",12.5889,12.8645,11.6198,11.7338,2773000.0],["2009-09-25",11.7338,11.8003,11.4773,11.6673,1796500.0],["2009-09-28",11.7053,13.0355,11.7053,13.0165,3380600.0],["2009-09-29",12.9975,13.4345,12.7029,12.7694,2709600.0],["2009-09-30",12.8359,13.1495,12.2564,12.6934,3337600.0],["2009-10-01",12.6079,12.6459,11.6198,11.6198,3108900.0],["2009-10-02",11.1448,11.7718,10.7932,11.5628,2885500.0],["2009-10-05",11.6578,12.1804,11.6578,12.1424,1861700.0],["2009-10-06",12.2564,12.7884,12.2279,12.6174,2255900.0],["2009-10-07",11.4678,12.1519,11.3443,11.8763,10432800.0],["2009-10-08",11.6388,11.6673,11.1258,11.1923,15695200.0],["2009-10-09",11.2493,11.7338,11.2208,11.5153,5606500.0],["2009-10-12",11.4108,11.8003,11.3918,11.4583,2514800.0],["2009-10-13",11.4108,11.7623,11.1448,11.3728,2791300.0],["2009-10-14",11.4868,11.9333,11.4868,11.9143,3653600.0],["2009-10-15",11.7718,11.8478,11.5153,11.6103,1735200.0],["2009-10-16",11.5438,11.5438,10.8502,11.0783,2896700.0],["2009-10-19",11.0973,11.3633,10.7647,11.0402,1741600.0],["2009-10-20",11.0402,11.2398,10.4892,10.6032,2533900.0],["2009-10-21",10.5177,11.1448,10.3752,10.3942,2729000.0],["2009-10-22",10.3467,10.4512,9.8716,10.4132,3370100.0],["2009-10-23",10.3752,10.4892,9.7861,9.8526,2292400.0],["2009-10-26",9.8906,10.3087,9.254,9.4631,2859500.0],["2009-10-27",9.5296,9.6911,8.6365,8.7315,5925600.0],["2009-10-28",8.7315,8.76,7.6769,7.8859,5263800.0],["2009-10-29",8.0759,8.5795,7.9239,8.475,3602100.0],["2009-10-30",8.437,8.437,7.9429,7.9809,4702800.0],["2009-11-02",8.0759,8.3894,7.7244,8.0284,4413700.0],["2009-11-03",8.3324,9.0735,7.7909,8.95,6694300.0],["2009-11-04",9.197,9.197,8.532,8.6555,4331000.0],["2009-11-05",8.8075,9.235,8.5415,9.0925,2668400.0],["2009-11-06",8.9595,9.273,8.8265,9.0925,2658900.0],["2009-11-09",9.3111,10.1186,9.2445,9.9381,5188400.0],["2009-11-10",9.8431,10.2612,9.7006,10.0806,5664400.0],["2009-11-11",10.2327,10.7742,10.1661,10.5557,5146900.0],["2009-11-12",10.3657,10.7552,9.5201,9.5296,7538900.0],["2009-11-13",9.6056,10.2137,9.5391,9.9381,5512300.0],["2009-11-16",10.0046,10.3562,10.0046,10.3087,1737200.0],["2009-11-17",10.2232,10.4322,10.0901,10.3847,1467800.0],["2009-11-18",10.4227,10.4607,10.0996,10.2422,2070500.0],["2009-11-19",10.1186,10.1186,9.6911,9.8241,2520100.0],["2009-11-20",9.7196,9.8621,9.4156,9.6151,1919200.0],["2009-11-23",10.0426,10.1376,9.3491,9.4251,4145200.0],["2009-11-24",9.4251,9.6151,9.216,9.5771,1779200.0],["2009-11-25",9.5676,9.6626,9.4441,9.5201,930900.0],["2009-11-27",9.2445,9.3871,8.9595,9.14,969100.0],["2009-11-30",9.0925,9.3111,9.0735,9.2635,2086300.0],["2009-12-01",9.5296,9.5486,9.2635,9.5201,2127200.0],["2009-12-02",9.5011,10.4322,9.5011,10.4132,4540100.0],["2009-12-03",10.2802,10.6317,10.2802,10.3182,2177300.0],["2009-12-04",10.7457,11.4393,10.6507,11.3728,5691400.0],["2009-12-07",11.4393,11.4963,10.8502,11.0973,3472200.0],["2009-12-08",10.9642,11.2208,10.7457,11.1543,1416400.0],["2009-12-09",11.1163,11.1923,10.7362,11.1448,2438800.0],["2009-12-10",11.2968,11.5248,11.1448,11.3063,3106700.0],["2009-12-11",11.4678,11.6768,10.9072,10.9642,3761400.0],["2009-12-14",11.0212,11.4393,11.0212,11.4013,1286300.0],["2009-12-15",11.2303,11.6673,11.2303,11.4013,1655900.0],["2009-12-16",11.5533,11.9619,11.5533,11.9143,2317700.0],["2009-12-17",11.8953,12.0189,11.6483,11.8763,3290900.0],["2009-12-18",11.9238,12.1234,11.6863,12.1044,2133000.0],["2009-12-21",12.1044,12.7029,12.0854,12.6459,1889400.0],["2009-12-22",12.7124,13.0165,12.5224,12.8264,1495500.0],["2009-12-23",12.874,13.159,12.7504,12.8169,1357000.0],["2009-12-24",12.8359,12.9215,12.6554,12.8264,301100.0],["2009-12-28",12.8264,12.9215,12.5794,12.6079,1431900.0],["2009-12-29",12.6459,12.912,12.5319,12.8455,1487300.0],["2009-12-30",12.6934,12.912,12.6364,12.8074,1273600.0],["2009-12-31",12.931,12.931,12.4464,12.4654,1659800.0],["2010-01-04",12.6364,12.7219,12.3324,12.5699,2417600.0],["2010-01-05",12.4179,12.95,12.3514,12.5129,3003300.0],["2010-01-06",12.5794,12.5794,12.2469,12.3989,2993700.0],["2010-01-07",12.2754,12.4179,12.1329,12.3514,2340500.0],["2010-01-08",12.2754,12.4084,12.1329,12.3894,3985100.0],["2010-01-11",12.4369,12.6649,12.1899,12.1994,1735100.0],["2010-01-12",12.1234,12.1234,11.5153,11.8668,2339500.0],["2010-01-13",11.9048,11.9904,11.4108,11.9238,1693300.0],["2010-01-14",11.8003,12.2944,11.8003,12.2279,1807100.0],["2010-01-15",12.2279,12.3514,11.7908,12.1614,3392600.0],["2010-01-19",12.1424,12.4559,12.0379,12.1709,1916700.0],["2010-01-20",12.1139,12.1139,11.6673,11.7528,1965800.0],["2010-01-21",11.7338,11.9238,11.0687,11.1068,2548300.0],["2010-01-22",11.0212,11.3443,10.7647,10.9072,2836700.0],["2010-01-25",11.0402,11.3063,10.7457,10.8692,1991100.0],["2010-01-26",10.8122,11.0307,10.6792,10.8027,1807100.0],["2010-01-27",10.6887,11.1068,10.5842,10.9547,2660300.0],["2010-01-28",10.9642,11.0307,10.4037,10.5842,1847700.0],["2010-01-29",10.5842,10.8977,10.1091,10.2802,1879800.0],["2010-02-01",10.3372,10.8027,10.2517,10.8027,1919800.0],["2010-02-02",10.8502,11.0592,10.7077,10.8597,2454800.0],["2010-02-03",10.7932,10.9357,10.5177,10.6792,1344700.0],["2010-02-04",10.5842,10.5842,9.9001,9.9666,2103900.0],["2010-02-05",9.9571,10.0711,9.5486,10.0331,1836900.0],["2010-02-08",10.0046,10.4037,9.7576,10.0901,1382900.0],["2010-02-09",10.3372,10.8882,10.2232,10.8597,2733600.0],["2010-02-10",10.8502,11.2588,10.6982,11.1828,2864700.0],["2010-02-11",11.1353,11.9048,11.0497,11.8003,2619800.0],["2010-02-12",11.4963,11.8478,11.4108,11.8098,1715900.0],["2010-02-16",11.8858,12.1994,11.8003,12.1804,2231000.0],["2010-02-17",12.2944,12.7694,12.2944,12.6459,3460400.0],["2010-02-18",11.7433,11.9714,10.5082,10.8217,10061600.0],["2010-02-19",10.7932,10.9262,10.4132,10.6032,4206300.0],["2010-02-22",10.6602,10.6602,10.3372,10.5177,2955000.0],["2010-02-23",10.4227,10.4512,9.7861,9.9951,4656100.0],["2010-02-24",10.0616,10.1091,9.3491,9.3871,8799600.0],["2010-02-25",9.2635,9.4061,9.178,9.235,6757000.0],["2010-02-26",9.2825,10.0806,9.216,9.9951,4392800.0],["2010-03-01",10.0236,10.4702,10.0236,10.4132,3638200.0],["2010-03-02",10.4607,10.4987,10.0711,10.1471,2705400.0],["2010-03-03",10.1376,10.3372,9.9856,10.0426,2211600.0],["2010-03-04",10.1471,10.4417,9.9571,10.3847,2411900.0],["2010-03-05",10.5177,11.0878,10.5177,10.9547,3000600.0],["2010-03-08",10.9547,11.0117,10.5462,10.6127,2163100.0],["2010-03-09",10.6032,10.9167,10.5747,10.8122,1436000.0],["2010-03-10",10.7362,10.9357,10.6317,10.6412,2458900.0],["2010-03-11",10.5272,10.6317,10.3942,10.5842,2087300.0],["2010-03-12",10.6032,10.6792,10.3562,10.4417,1873700.0],["2010-03-15",10.4322,10.5462,10.1756,10.2042,2706700.0],["2010-03-16",10.1376,10.3467,10.1376,10.2992,2436700.0],["2010-03-17",10.3372,10.4227,10.0141,10.0521,2474200.0],["2010-03-18",10.4417,11.0402,10.3467,10.9167,7281100.0],["2010-03-19",10.2612,11.0497,10.1947,10.2612,11198800.0],["2010-03-22",10.1566,10.5177,10.1186,10.3182,4673700.0],["2010-03-23",10.3562,11.2588,10.3277,11.0878,6662700.0],["2010-03-24",11.0783,11.1923,10.9642,11.0687,4728400.0],["2010-03-25",11.2873,11.4583,11.1543,11.3348,4257100.0],["2010-03-26",11.3348,11.5723,11.2018,11.3348,3399600.0],["2010-03-29",11.3823,11.6483,11.3538,11.5818,2135400.0],["2010-03-30",11.5248,11.6388,11.3728,11.3918,1600300.0],["2010-03-31",11.3158,11.3918,10.8407,10.9262,3328900.0],["2010-04-01",11.0022,11.3918,10.9737,11.2778,2597800.0],["2010-04-05",11.2968,12.1044,11.2588,12.0094,4337400.0],["2010-04-06",12.0094,12.8264,11.8668,12.7504,7558500.0],["2010-04-07",12.7314,13.387,12.6174,13.121,5911200.0],["2010-04-08",13.0165,13.9001,12.6744,13.7671,6527100.0],["2010-04-09",13.7481,14.2041,13.482,14.1661,3852700.0],["2010-04-12",14.3371,14.3466,13.9381,14.0046,3456800.0],["2010-04-13",13.9286,14.3276,13.8336,14.0141,3466800.0],["2010-04-14",14.1281,14.6127,13.8621,14.5271,3822400.0],["2010-04-15",14.4606,14.6602,14.1281,14.2516,3010400.0],["2010-04-16",14.2896,14.2896,13.2635,13.52,5425000.0],["2010-04-19",13.311,13.7481,13.1875,13.539,4131200.0],["2010-04-20",13.596,13.8906,13.5865,13.6625,2706500.0],["2010-04-21",13.653,14.1566,13.653,13.9191,2833200.0],["2010-04-22",13.7291,14.1566,13.3015,14.0046,3737700.0],["2010-04-23",14.0521,14.3656,13.6055,13.9381,4979300.0],["2010-04-26",14.7647,16.0093,14.7362,15.5818,16368800.0],["2010-04-27",15.4297,15.4582,14.5841,14.8502,7175900.0],["2010-04-28",14.9262,15.4107,14.3181,14.6126,3420500.0],["2010-04-29",14.7267,15.0592,14.5081,15.0117,3214300.0],["2010-04-30",15.0497,15.0592,13.8526,14.3656,4927400.0],["2010-05-03",14.0426,14.8122,13.6055,14.3276,8791000.0],["2010-05-04",13.8431,14.1091,12.6459,13.3965,11874600.0],["2010-05-05",12.7219,13.102,12.0569,12.6839,6054400.0],["2010-05-06",12.5889,13.064,11.0592,11.7148,7367400.0],["2010-05-07",11.8668,12.0759,11.0687,11.1543,5748000.0],["2010-05-10",12.1044,12.2374,11.7338,11.9048,4786600.0],["2010-05-11",11.7148,12.6839,11.5343,12.4844,4403600.0],["2010-05-12",12.5224,12.8645,12.2849,12.8264,2858800.0],["2010-05-13",12.7409,13.14,12.4654,12.6934,3253200.0],["2010-05-14",12.4749,12.6459,11.8953,12.0664,3825400.0],["2010-05-17",12.1709,12.4844,11.4203,11.8573,4161000.0],["2010-05-18",12.1424,12.1709,10.9167,11.1828,4678600.0],["2010-05-19",11.0973,11.4298,10.4892,10.7837,4209100.0],["2010-05-20",10.3562,10.5367,9.8811,9.9001,4820400.0],["2010-05-21",9.6721,10.5747,9.6246,10.5272,5510500.0],["2010-05-24",10.6697,10.7742,10.4702,10.4797,3109900.0],["2010-05-25",10.0236,10.2422,9.6056,10.1376,4847300.0],["2010-05-26",10.2992,10.7457,10.2802,10.4417,3886500.0],["2010-05-27",10.8692,11.8478,10.7267,11.7813,5155100.0],["2010-05-28",11.7433,11.7433,11.1258,11.2588,3929100.0],["2010-06-01",11.0497,11.4298,10.6792,10.6792,3926100.0],["2010-06-02",10.8312,10.9737,10.6317,10.9167,1957700.0],["2010-06-03",11.0497,11.4963,10.9832,11.3063,2592300.0],["2010-06-04",11.0878,11.2113,10.3942,10.4797,3299100.0],["2010-06-07",10.5462,10.7077,9.8621,9.8716,3761100.0],["2010-06-08",9.9856,10.1756,9.3016,9.5106,5046900.0],["2010-06-09",9.7196,10.1661,9.5771,9.7291,6113900.0],["2010-06-10",10.0426,10.3847,9.8526,10.3847,2835200.0],["2010-06-11",10.1661,10.5842,9.9951,10.5177,1934300.0],["2010-06-14",10.6697,11.1543,10.6697,10.7932,2338900.0],["2010-06-15",10.9357,11.3348,10.7267,11.2968,2055100.0],["2010-06-16",11.0783,11.2778,10.8597,10.8882,2026800.0],["2010-06-17",11.0022,11.0402,10.6032,10.9452,2108600.0],["2010-06-18",10.9832,11.0307,10.6222,10.6412,1736200.0],["2010-06-21",10.8977,11.1638,10.5652,10.6507,2232800.0],["2010-06-22",10.6887,10.9072,10.3277,10.3372,3163100.0],["2010-06-23",10.3467,10.6317,10.2042,10.4512,1703000.0],["2010-06-24",10.2897,10.6412,10.2232,10.2327,4504100.0],["2010-06-25",10.2612,11.0212,10.2232,10.6317,4845200.0],["2010-06-28",10.8312,10.8597,10.5462,10.5462,1767000.0],["2010-06-29",10.1947,10.2802,9.6151,9.6721,5810700.0],["2010-06-30",9.6436,9.7956,9.273,9.3301,3239900.0],["2010-07-01",9.292,9.5011,8.722,9.1875,3061900.0],["2010-07-02",9.254,9.3966,8.608,8.722,3054300.0],["2010-07-06",9.1875,9.1875,8.1424,8.2754,4343000.0],["2010-07-07",8.3134,9.045,8.3134,8.9405,3916700.0],["2010-07-08",9.178,9.7956,9.159,9.7671,4914700.0],["2010-07-09",9.8146,10.2707,9.6341,10.1471,3518300.0],["2010-07-12",10.0521,10.1186,9.6151,9.8621,3232400.0],["2010-07-13",10.1091,10.2707,9.9381,10.1661,2397200.0],["2010-07-14",10.1186,10.1186,9.6911,9.9001,2189300.0],["2010-07-15",9.8906,10.0426,9.5581,9.9856,2437800.0],["2010-07-16",9.8146,9.8431,9.3111,9.3966,2876500.0],["2010-07-19",9.3966,9.6911,9.178,9.4916,2441100.0],["2010-07-20",9.254,9.8241,9.178,9.8146,2208500.0],["2010-07-21",9.9191,10.1756,9.4631,9.4821,4658800.0],["2010-07-22",9.6911,10.1186,9.6341,10.0331,2782500.0],["2010-07-23",9.9381,10.3562,9.8336,10.2897,2527600.0],["2010-07-26",10.3182,10.5842,10.2707,10.5177,2453500.0],["2010-07-27",10.6412,10.6887,10.3562,10.3752,2108500.0],["2010-07-28",10.3277,10.5937,10.2517,10.5272,1584600.0],["2010-07-29",10.7362,11.4963,10.7362,11.2873,4762000.0],["2010-07-30",11.0402,11.8668,10.9547,11.7243,3333700.0],["2010-08-02",11.9238,12.2469,11.7623,11.9999,1954300.0],["2010-08-03",11.9333,11.9333,11.1923,11.8003,2406800.0],["2010-08-04",11.5913,11.8383,11.4203,11.7338,3180200.0],["2010-08-05",11.5913,11.5913,10.2137,10.3752,9236500.0],["2010-08-06",10.3657,10.4322,10.0141,10.1661,3400600.0],["2010-08-09",10.3277,10.4037,9.9571,10.3182,2538600.0],["2010-08-10",10.1186,10.3087,10.0616,10.1661,2926500.0],["2010-08-11",9.9666,10.0236,9.6056,9.6911,2736000.0],["2010-08-12",9.4821,9.7481,9.4536,9.5011,3276600.0],["2010-08-13",9.4251,9.4821,9.273,9.292,2028700.0],["2010-08-16",9.273,9.4061,9.121,9.1875,1238600.0],["2010-08-17",9.4061,9.6341,9.1875,9.4726,1851000.0],["2010-08-18",9.4821,9.7386,9.2635,9.5106,1369200.0],["2010-08-19",9.4536,9.5486,9.045,9.1685,2363800.0],["2010-08-20",9.064,9.064,8.7125,8.9215,1863800.0],["2010-08-23",9.0165,9.0925,8.8075,8.817,2130100.0],["2010-08-24",8.5985,8.8075,8.494,8.6175,1956500.0],["2010-08-25",8.513,8.7505,8.4465,8.7505,2294300.0],["2010-08-26",8.7885,8.9595,8.6365,8.6365,2137100.0],["2010-08-27",8.779,9.026,8.532,9.0165,1621700.0],["2010-08-30",8.9595,9.216,8.7695,8.779,1459600.0],["2010-08-31",8.741,8.912,8.5605,8.665,1739100.0],["2010-09-01",8.931,9.292,8.8075,9.2635,2399700.0],["2010-09-02",9.2635,9.7386,9.2635,9.6626,2385300.0],["2010-09-03",9.9001,9.9666,9.7481,9.8906,1598400.0],["2010-09-07",9.7861,9.8146,9.5676,9.6816,1583900.0],["2010-09-08",9.7576,9.8811,9.5771,9.7006,1695500.0],["2010-09-09",9.9001,10.0236,9.6246,9.7291,1304500.0],["2010-09-10",9.7671,9.9571,9.6816,9.7101,1154300.0],["2010-09-13",9.9286,10.4607,9.9001,10.4037,2407300.0],["2010-09-14",10.3562,10.6507,10.1947,10.5272,1862800.0],["2010-09-15",10.4607,10.5937,10.1281,10.5367,1134100.0],["2010-09-16",10.5082,10.5462,10.1947,10.4512,1400300.0],["2010-09-17",10.5842,10.6697,10.2137,10.4512,2350900.0],["2010-09-20",10.5367,10.7837,10.3467,10.7362,1667300.0],["2010-09-21",10.6982,10.8692,10.5557,10.6507,1640300.0],["2010-09-22",10.5557,10.6792,10.2517,10.4702,1644100.0],["2010-09-23",10.3087,10.3562,9.9571,10.0521,3390600.0],["2010-09-24",10.2992,10.6317,10.1091,10.5842,1960600.0],["2010-09-27",10.5747,10.6697,10.4132,10.5937,1076300.0],["2010-09-28",10.6127,10.7837,10.3182,10.7552,2036700.0],["2010-09-29",10.4987,11.0022,10.4797,10.9452,3289700.0],["2010-09-30",11.0878,11.6483,10.7172,11.0687,9345900.0],["2010-10-01",11.2398,11.4678,10.7267,11.1353,4927700.0],["2010-10-04",11.0022,11.4393,10.9737,11.1258,3162000.0],["2010-10-05",11.3538,11.4013,11.1638,11.2113,2374000.0],["2010-10-06",11.1353,11.3348,10.3657,10.7077,4197900.0],["2010-10-07",10.7837,10.7932,10.2422,10.5842,5761700.0],["2010-10-08",10.4322,10.7172,10.4132,10.6412,2519600.0],["2010-10-11",10.6222,10.8597,10.5652,10.7552,1080500.0],["2010-10-12",10.6697,10.8692,10.5462,10.8122,1234300.0],["2010-10-13",10.8787,11.2873,10.8027,11.0402,2021100.0],["2010-10-14",11.0212,11.0497,10.4417,10.6032,3446400.0],["2010-10-15",10.7837,10.8502,10.3372,10.4987,2706900.0],["2010-10-18",10.5557,10.8502,10.4607,10.7932,1547600.0],["2010-10-19",10.5272,10.8692,10.2992,10.4037,1859600.0],["2010-10-20",10.4797,10.8027,10.4797,10.7552,1480300.0],["2010-10-21",10.8407,11.0117,10.4892,10.6792,1596100.0],["2010-10-22",10.6602,10.7647,10.5747,10.6507,793600.0],["2010-10-25",10.7647,10.9262,10.6982,10.8407,1553800.0],["2010-10-26",10.7837,11.1353,10.7552,11.0497,2178900.0],["2010-10-27",10.9642,11.0687,10.7267,11.0117,1395900.0],["2010-10-28",11.1353,11.2208,10.8787,10.9642,1860900.0],["2010-10-29",10.8882,11.0497,10.8597,11.0307,1302400.0],["2010-11-01",11.1163,11.2778,11.0402,11.2778,2184800.0],["2010-11-02",11.4488,11.5818,11.0117,11.3728,2607000.0],["2010-11-03",11.4773,11.5723,11.0783,11.2208,2984500.0],["2010-11-04",11.3538,12.5604,11.1923,12.4749,5844600.0],["2010-11-05",12.5509,13.178,12.5034,13.102,3887600.0],["2010-11-08",13.0165,13.178,12.8359,13.121,2118300.0],["2010-11-09",13.159,13.3205,12.7504,12.8074,1946800.0],["2010-11-10",12.7979,13.216,12.7979,13.178,2294200.0],["2010-11-11",12.9595,13.2825,12.7124,13.2255,1577000.0],["2010-11-12",13.083,13.3015,12.8645,12.912,1569800.0],["2010-11-15",13.0735,13.254,12.912,12.9405,1035500.0],["2010-11-16",12.893,12.9975,12.5984,12.7599,2629200.0],["2010-11-17",12.8455,12.855,12.6079,12.6649,1769600.0],["2010-11-18",12.912,12.912,12.4274,12.5984,2598500.0],["2010-11-19",12.5414,12.7409,12.3039,12.4464,2926600.0],["2010-11-22",12.5224,12.5984,12.0759,12.4179,2424600.0],["2010-11-23",12.1994,12.3989,12.0474,12.0759,2134800.0],["2010-11-24",12.2944,12.6079,12.2089,12.5984,1452000.0],["2010-11-26",12.4464,12.6269,12.3799,12.4939,381700.0],["2010-11-29",12.4179,12.7789,12.3514,12.7219,965300.0],["2010-11-30",12.5319,12.6459,12.3799,12.6269,1443800.0],["2010-12-01",12.8455,13.121,12.7124,13.064,1513000.0],["2010-12-02",13.121,13.9096,13.121,13.7766,3343700.0],["2010-12-03",13.6625,13.8526,13.482,13.8146,1802900.0],["2010-12-06",13.7576,14.0996,13.634,13.9381,1433900.0],["2010-12-07",14.1186,14.1471,13.539,13.6435,2273700.0],["2010-12-08",13.691,13.8241,13.5105,13.7481,2222200.0],["2010-12-09",13.8811,14.1566,13.7481,13.9191,2002900.0],["2010-12-10",13.9571,14.3656,13.9571,14.3561,1876300.0],["2010-12-13",14.4416,14.5366,14.2041,14.2136,1261000.0],["2010-12-14",14.2516,14.3276,13.9951,14.0996,1595400.0],["2010-12-15",14.0711,14.3371,13.729,13.8051,1375700.0],["2010-12-16",13.8241,14.0331,13.615,13.9666,1074900.0],["2010-12-17",13.9286,13.9666,13.4155,13.7005,2102300.0],["2010-12-20",13.729,14.0046,13.6435,13.9666,1162400.0],["2010-12-21",14.0141,14.3466,13.9666,14.3181,1002000.0],["2010-12-22",14.3181,14.4416,14.1756,14.2326,1078100.0],["2010-12-23",14.2326,14.3181,14.1851,14.2231,748600.0],["2010-12-27",14.0901,14.2516,14.0711,14.2421,495900.0],["2010-12-28",14.2421,14.3466,14.0616,14.2136,849000.0],["2010-12-29",14.2516,14.3466,14.1566,14.2326,769600.0],["2010-12-30",14.2516,14.5651,14.1566,14.4891,961000.0],["2010-12-31",14.3941,14.8597,14.3466,14.7837,996500.0],["2011-01-03",14.9832,15.0307,13.7956,14.0806,3521600.0],["2011-01-04",14.1946,14.4036,13.482,13.7481,3988000.0],["2011-01-05",13.6815,14.0711,13.634,13.9761,2175200.0],["2011-01-06",14.0141,14.1091,13.7005,13.8716,1471000.0],["2011-01-07",13.8716,14.0901,13.501,13.7576,1051000.0],["2011-01-10",13.691,13.8051,13.3775,13.5675,1336700.0],["2011-01-11",13.7766,14.0426,13.6055,13.7956,2136000.0],["2011-01-12",14.0046,14.0521,13.691,13.7956,1270700.0],["2011-01-13",13.729,13.9476,13.596,13.8336,872900.0],["2011-01-14",13.8431,13.9381,13.52,13.8146,970100.0],["2011-01-18",13.8241,13.9191,13.729,13.7956,877600.0],["2011-01-19",13.7956,13.8241,13.0355,13.2065,1873300.0],["2011-01-20",13.102,13.292,12.8835,13.007,1529100.0],["2011-01-21",13.1115,13.2255,12.9975,13.0735,1535400.0],["2011-01-24",13.0165,13.71,12.8359,13.311,2110600.0],["2011-01-25",13.159,13.2635,13.026,13.2445,1234700.0],["2011-01-26",13.235,13.7766,13.2065,13.672,2052200.0],["2011-01-27",13.634,13.9476,13.501,13.8716,992000.0],["2011-01-28",13.5105,13.8716,13.1115,13.235,2218400.0],["2011-01-31",13.387,13.425,13.045,13.1495,1592500.0],["2011-02-01",13.121,13.7861,13.121,13.5865,1708500.0],["2011-02-02",13.4915,13.8336,13.3775,13.4155,843000.0],["2011-02-03",13.4345,13.634,13.159,13.558,901400.0],["2011-02-04",13.577,13.9001,13.5105,13.8526,1149000.0],["2011-02-07",13.9001,14.5651,13.8621,14.2041,1818300.0],["2011-02-08",14.1471,14.4131,14.0426,14.4131,1671000.0],["2011-02-09",14.2991,14.6982,14.2516,14.4416,1147400.0],["2011-02-10",14.3371,14.7362,14.0806,14.6317,2379300.0],["2011-02-11",14.5746,14.7932,14.4321,14.7267,836100.0],["2011-02-14",14.6792,14.8502,14.5746,14.7457,1146100.0],["2011-02-15",14.6412,14.8312,14.5081,14.7647,1358400.0],["2011-02-16",14.8692,15.1542,14.7932,14.8787,1733900.0],["2011-02-17",14.9547,15.9143,14.8407,15.6958,3096300.0],["2011-02-18",15.4107,15.6768,15.3062,15.3917,2949200.0],["2011-02-22",15.1542,15.2682,14.8502,15.0212,2098900.0],["2011-02-23",15.0022,15.2017,13.8621,14.5081,2967900.0],["2011-02-24",14.4891,14.5176,14.0236,14.2706,2013400.0],["2011-02-25",14.4226,14.6222,14.2041,14.4986,1367600.0],["2011-02-28",14.5841,14.5841,14.2516,14.5556,1011400.0],["2011-03-01",14.5556,14.7552,13.9476,14.0806,1854800.0],["2011-03-02",14.1091,14.5651,14.0616,14.4511,1104700.0],["2011-03-03",14.6412,15.5153,14.5936,15.3537,2488600.0],["2011-03-04",15.2587,15.3537,14.9927,15.2017,1122300.0],["2011-03-07",15.2397,15.3062,14.5651,14.6031,1523000.0],["2011-03-08",14.5556,15.2872,14.4511,15.1447,1335100.0],["2011-03-09",15.1067,15.2397,14.8217,15.0877,3296900.0],["2011-03-10",14.7742,15.1067,14.4606,14.6507,3230100.0],["2011-03-11",14.5936,14.9642,14.4131,14.8312,2171400.0],["2011-03-14",14.5556,14.8692,14.4036,14.8217,1576400.0],["2011-03-15",13.9951,14.9832,13.9856,14.8312,1627300.0],["2011-03-16",14.8407,15.2302,14.4701,14.6602,1973900.0],["2011-03-17",14.8312,15.0117,14.6792,14.9167,1600000.0],["2011-03-18",15.0307,15.5343,14.9547,15.3727,2857400.0],["2011-03-21",15.4202,15.7528,15.2682,15.6578,1952200.0],["2011-03-22",16.1043,16.3608,15.6293,15.6483,2072600.0],["2011-03-23",15.6388,16.2183,15.4772,16.1233,2153200.0],["2011-03-24",16.2753,17.1494,16.1613,16.8739,3451000.0],["2011-03-25",16.9594,17.52,16.8359,17.1019,2287500.0],["2011-03-28",17.2539,17.4535,16.9974,17.349,1336500.0],["2011-03-29",17.2825,17.4155,17.0354,17.1779,2014800.0],["2011-03-30",17.3395,17.425,17.1969,17.311,1266600.0],["2011-03-31",17.292,17.292,16.7409,17.0164,2175600.0],["2011-04-01",17.4155,17.425,16.7219,17.0449,1538200.0],["2011-04-04",17.0639,17.292,16.9879,17.2254,2065200.0],["2011-04-05",17.2349,17.5295,17.1304,17.2444,1312400.0],["2011-04-06",17.3965,17.71,17.3965,17.5295,912400.0],["2011-04-07",17.4915,17.786,17.3015,17.5485,972400.0],["2011-04-08",17.748,17.8145,17.2825,17.4535,926200.0],["2011-04-11",17.425,17.5675,17.1019,17.1874,828700.0],["2011-04-12",17.0164,17.2539,17.0164,17.1494,1156900.0],["2011-04-13",17.2349,17.5105,17.0734,17.2825,948600.0],["2011-04-14",17.1779,17.4345,17.0734,17.3775,942700.0],["2011-04-15",17.2825,17.7005,17.2825,17.5485,1202800.0],["2011-04-18",17.2064,17.349,17.0164,17.33,1596100.0],["2011-04-19",17.368,17.463,17.0829,17.3775,1103300.0],["2011-04-20",17.691,18.2516,17.6245,18.2041,2143700.0],["2011-04-21",18.2421,18.4131,18.0425,18.2421,1010500.0],["2011-04-25",18.1946,18.3941,18.0995,18.2421,1276800.0],["2011-04-26",18.4131,18.5176,18.1756,18.2231,1500000.0],["2011-04-27",18.2706,18.4036,17.8335,18.052,1618100.0],["2011-04-28",18.071,18.1375,17.919,18.0615,1093300.0],["2011-04-29",18.1565,18.1851,17.8335,18.014,981000.0],["2011-05-02",18.128,18.128,17.7005,17.767,866200.0],["2011-05-03",17.6625,17.824,17.0829,17.1589,2100000.0],["2011-05-04",17.3395,17.957,17.2159,17.5675,2404100.0],["2011-05-05",17.3205,17.7195,17.2159,17.3395,1600000.0],["2011-05-06",17.6625,17.71,17.2729,17.4915,1072400.0],["2011-05-09",17.3965,17.6815,16.9214,17.5485,1940900.0],["2011-05-10",17.7385,18.147,17.577,18.09,1777500.0],["2011-05-11",18.052,18.2801,17.4725,17.539,1500000.0],["2011-05-12",17.4345,17.767,17.1969,17.501,1300000.0],["2011-05-13",17.596,17.6055,17.1969,17.3015,1145800.0],["2011-05-16",17.2159,17.2539,16.8074,16.8929,1697400.0],["2011-05-17",16.6744,16.7314,16.4369,16.5224,1914700.0],["2011-05-18",16.5984,16.9119,16.5034,16.8264,1207200.0],["2011-05-19",16.9784,17.0259,16.4939,16.7694,1332100.0],["2011-05-20",16.6934,16.7694,16.1423,16.4369,1335000.0],["2011-05-23",16.2183,16.2658,15.8193,15.9713,1500000.0],["2011-05-24",16.0568,16.3513,15.8763,15.8953,2297100.0],["2011-05-25",15.9428,16.1233,15.7338,15.9428,1782400.0],["2011-05-26",15.8858,16.3608,15.8573,16.3133,1156600.0],["2011-05-27",16.3703,16.6554,16.3133,16.5604,726000.0],["2011-05-31",16.9404,16.9784,16.3703,16.7124,2029600.0],["2011-06-01",16.7314,16.8264,16.0853,16.1613,2508100.0],["2011-06-02",16.1518,16.2943,15.7433,16.1328,1596800.0],["2011-06-03",15.8003,16.1518,15.7053,15.9048,1412500.0],["2011-06-06",15.8858,15.9903,15.2777,15.3252,1468400.0],["2011-06-07",15.4297,15.5533,15.1922,15.2872,1194200.0],["2011-06-08",15.2017,15.5723,15.1067,15.1827,1624000.0],["2011-06-09",15.3347,15.5248,15.0972,15.4202,1383800.0],["2011-06-10",15.2682,15.3632,14.8977,15.1922,1497500.0],["2011-06-13",15.2302,15.4202,14.8407,15.1637,1368800.0],["2011-06-14",15.3917,16.3133,15.3632,16.3133,4308800.0],["2011-06-15",16.1993,16.2183,15.2492,15.3347,3164200.0],["2011-06-16",15.3157,15.5818,14.7077,15.0022,2294300.0],["2011-06-17",15.1732,15.2777,14.8122,14.9167,1610400.0],["2011-06-20",14.8312,15.2302,14.6602,15.1067,1499900.0],["2011-06-21",15.3157,15.6388,15.2302,15.4582,1299300.0],["2011-06-22",15.4012,15.5343,15.1922,15.2017,1019700.0],["2011-06-23",14.9832,15.2017,14.7742,15.1067,2022100.0],["2011-06-24",15.1922,15.2587,14.6317,15.0117,1390700.0],["2011-06-27",15.0117,15.7053,14.9642,15.7053,2526600.0],["2011-06-28",15.5913,16.1518,15.5913,16.0758,1582400.0],["2011-06-29",16.1613,16.3228,15.8858,16.0568,853100.0],["2011-06-30",16.1328,16.3798,15.8668,16.2373,1202100.0],["2011-07-01",16.2943,16.5794,16.1708,16.4939,1003000.0],["2011-07-05",16.4274,16.5794,16.2943,16.3133,798900.0],["2011-07-06",16.3418,16.4749,16.0283,16.3418,778100.0],["2011-07-07",16.5414,16.9119,16.3513,16.8454,1618300.0],["2011-07-08",16.5414,16.6744,16.4179,16.6269,663800.0],["2011-07-11",16.2658,16.4559,15.8763,15.9998,1129900.0],["2011-07-12",15.8668,15.9618,15.5343,15.5628,1366000.0],["2011-07-13",15.6958,15.8098,15.4012,15.4867,1361600.0],["2011-07-14",15.5343,15.6198,15.0402,15.2397,1211600.0],["2011-07-15",15.2872,15.4202,14.8787,14.9547,1459800.0],["2011-07-18",14.9452,14.9452,14.6602,14.6982,1452000.0],["2011-07-19",14.9167,15.1542,14.7457,15.0497,2312300.0],["2011-07-20",15.1447,15.2017,14.8502,15.0687,602200.0],["2011-07-21",15.1827,15.4392,15.0212,15.2777,1082700.0],["2011-07-22",15.2777,15.7338,15.2017,15.5723,1348800.0],["2011-07-25",15.2967,15.4487,15.2872,15.3252,784600.0],["2011-07-26",15.3252,15.3537,15.1162,15.2112,1086200.0],["2011-07-27",15.1637,15.2587,14.5176,14.6126,1837000.0],["2011-07-28",14.7267,14.8027,14.3656,14.4036,1344200.0],["2011-07-29",14.2231,15.0022,13.9571,14.3561,1515900.0],["2011-08-01",14.6412,14.7742,14.0806,14.3656,1219400.0],["2011-08-02",14.2421,14.2991,13.2825,13.387,2720400.0],["2011-08-03",13.615,13.8241,12.969,13.558,2391000.0],["2011-08-04",13.425,14.3561,13.14,13.1495,7551200.0],["2011-08-05",13.3965,13.634,12.3229,12.8359,4816800.0],["2011-08-08",12.2564,12.4939,10.9452,11.3253,6545000.0],["2011-08-09",11.6768,12.1614,10.9642,12.1519,4148800.0],["2011-08-10",11.6958,12.2184,11.4488,11.6198,3006300.0],["2011-08-11",11.6958,12.4179,11.4868,12.0284,4207800.0],["2011-08-12",12.1709,12.4844,11.8098,12.2754,2213100.0],["2011-08-15",12.4939,12.6364,12.3894,12.5984,1809100.0],["2011-08-16",12.3894,12.4654,11.9048,12.0664,3834300.0],["2011-08-17",12.2089,12.3894,11.8573,12.0379,1665700.0],["2011-08-18",11.6198,11.6198,11.0117,11.1448,2413700.0],["2011-08-19",10.9072,11.3063,10.7742,11.0307,3364900.0],["2011-08-22",11.4013,11.5058,10.7647,10.8217,3481300.0],["2011-08-23",10.9167,10.9167,10.3087,10.7172,4505600.0],["2011-08-24",10.7457,11.1828,10.6602,11.0973,2893300.0],["2011-08-25",11.2113,11.2968,10.7552,10.7837,2350500.0],["2011-08-26",10.6887,11.3823,10.4797,11.3253,2675400.0],["2011-08-29",11.4773,12.0189,11.4583,11.9809,2034600.0],["2011-08-30",11.8383,12.4939,11.8098,12.3799,2438800.0],["2011-08-31",12.4939,12.7979,12.3514,12.4939,2646800.0],["2011-09-01",12.3799,12.7219,12.2754,12.3229,1897600.0],["2011-09-02",11.9904,12.1804,11.5818,11.7338,1552800.0],["2011-09-06",11.3538,11.7813,11.3253,11.6958,1570800.0],["2011-09-07",11.9619,12.1519,11.7908,12.1044,1437600.0],["2011-09-08",12.0189,12.1899,11.4963,11.6198,1282300.0],["2011-09-09",11.4678,12.1329,10.9737,11.1543,1521000.0],["2011-09-12",10.9547,11.2968,10.6032,10.8787,3312200.0],["2011-09-13",10.9737,11.1923,10.8027,11.1543,2119000.0],["2011-09-14",11.3063,11.9904,11.1923,11.8573,3450800.0],["2011-09-15",11.9619,12.3609,11.7243,12.2849,2783300.0],["2011-09-16",12.3134,12.3894,11.9714,12.1899,2118200.0],["2011-09-19",11.9428,12.0854,11.6388,11.9048,1980200.0],["2011-09-20",11.9904,12.0664,11.3158,11.3158,2014600.0],["2011-09-21",11.2778,11.4868,10.5557,10.5747,1751400.0],["2011-09-22",10.2327,10.4512,9.6056,9.8241,2856600.0],["2011-09-23",9.8716,10.1376,9.6911,9.9856,1306100.0],["2011-09-26",10.1281,10.2422,9.6531,10.1661,1102100.0],["2011-09-27",10.4512,10.7837,10.1852,10.2992,1599800.0],["2011-09-28",10.3847,10.5272,9.7481,9.7576,1757900.0],["2011-09-29",10.0711,10.2612,9.273,9.5771,2877000.0],["2011-09-30",9.4726,9.5676,9.178,9.1875,1667500.0],["2011-10-03",9.0545,9.254,8.4465,8.4465,2674300.0],["2011-10-04",8.3799,9.121,8.0284,9.0165,3000700.0],["2011-10-05",9.083,9.3966,8.95,9.292,2609700.0],["2011-10-06",9.3111,9.7671,9.1685,9.7576,2137900.0],["2011-10-07",10.1091,10.6412,10.0141,10.0806,4034700.0],["2011-10-10",10.3847,10.8312,10.3182,10.6602,2288100.0],["2011-10-11",10.4797,10.9547,10.4512,10.7362,1536200.0],["2011-10-12",11.2778,11.6388,10.9642,11.4013,2464400.0],["2011-10-13",11.2588,11.2588,10.8597,11.1543,1657100.0],["2011-10-14",11.2873,11.6293,11.1638,11.5818,1240300.0],["2011-10-17",11.4868,11.5533,10.8977,10.9357,1601000.0],["2011-10-18",11.1923,11.7528,10.8217,11.6198,2151900.0],["2011-10-19",11.6293,11.8193,11.2303,11.3158,2832300.0],["2011-10-20",11.2493,11.4488,10.9262,11.2588,1220400.0],["2011-10-21",11.6388,11.6768,11.2113,11.6103,1878400.0],["2011-10-24",11.6198,12.4179,11.5913,12.2564,2428300.0],["2011-10-25",12.0854,12.1329,11.7528,11.9428,2349600.0],["2011-10-26",12.1614,12.6839,11.9428,12.5889,3854500.0],["2011-10-27",12.969,14.4511,12.9215,13.634,4332300.0],["2011-10-28",13.6245,14.2611,13.4915,13.8906,3359300.0],["2011-10-31",13.3205,13.8336,13.3015,13.3965,2297700.0],["2011-11-01",12.7314,12.9785,12.3609,12.6174,4099100.0],["2011-11-02",13.2445,13.2445,12.6649,13.197,2110000.0],["2011-11-03",13.4155,13.4915,12.4084,12.6744,3890300.0],["2011-11-04",12.5319,13.0735,12.2944,13.026,1715000.0],["2011-11-07",12.9785,13.102,12.5129,12.8645,1330500.0],["2011-11-08",12.95,13.216,12.6554,13.159,1138500.0],["2011-11-09",12.7029,12.7314,12.1614,12.2374,2114800.0],["2011-11-10",12.4654,12.5699,12.1329,12.3989,1549900.0],["2011-11-11",12.6364,13.159,12.5129,13.1305,2370300.0],["2011-11-14",13.121,13.216,12.8169,13.0165,1772600.0],["2011-11-15",12.8645,13.235,12.6934,13.045,1257700.0],["2011-11-16",12.931,13.1305,12.5319,12.5794,1404300.0],["2011-11-17",12.5794,12.6744,12.0474,12.1329,2560400.0],["2011-11-18",12.2089,12.4369,11.8763,11.9619,1363200.0],["2011-11-21",11.6483,11.9714,11.5628,11.8383,2331700.0],["2011-11-22",11.8098,11.8858,11.4203,11.4963,2144900.0],["2011-11-23",11.3918,11.5153,10.8692,10.8787,1758000.0],["2011-11-25",10.8122,11.1068,10.6887,10.6982,552400.0],["2011-11-28",11.2493,11.3063,10.8407,10.9167,2137700.0],["2011-11-29",10.9737,11.2113,10.6317,10.6507,2906200.0],["2011-11-30",11.1163,11.2588,11.0592,11.2113,4106300.0],["2011-12-01",11.2113,11.3063,11.0402,11.1923,1809100.0],["2011-12-02",11.4108,11.6673,11.3063,11.5723,4661500.0],["2011-12-05",11.7338,11.8763,11.3728,11.5438,2177900.0],["2011-12-06",11.5248,11.5533,11.2683,11.3443,2444000.0],["2011-12-07",11.2588,11.5438,11.0878,11.3728,2181800.0],["2011-12-08",11.2113,11.2113,10.6222,10.6507,2519400.0],["2011-12-09",10.7457,11.1163,10.7457,11.1163,1806400.0],["2011-12-12",10.9072,11.0022,10.6602,10.8217,1513700.0],["2011-12-13",10.9547,11.0117,10.3467,10.4132,1617900.0],["2011-12-14",10.2992,10.4037,9.9856,10.0521,2745100.0],["2011-12-15",10.2422,10.2897,9.9761,10.0236,1707900.0],["2011-12-16",10.1281,10.4417,10.1281,10.4132,1869500.0],["2011-12-19",10.4702,10.5842,9.8716,9.8811,1817500.0],["2011-12-20",10.1376,10.5082,10.0901,10.4227,1461900.0],["2011-12-21",10.3847,10.5937,10.2137,10.5272,927100.0],["2011-12-22",10.5462,10.7172,10.3752,10.5937,1092000.0],["2011-12-23",10.6222,10.8217,10.5367,10.7647,873700.0],["2011-12-27",10.6697,10.8122,10.5652,10.6127,800900.0],["2011-12-28",10.6032,10.6222,10.1471,10.1566,1166900.0],["2011-12-29",10.1566,10.2707,10.1186,10.1947,1191500.0],["2011-12-30",10.2137,10.3182,10.0901,10.1852,974500.0],["2012-01-03",10.5462,10.6792,10.4227,10.5937,1248700.0],["2012-01-04",10.5082,10.6792,10.2992,10.3087,1791800.0],["2012-01-05",10.2992,10.6127,10.0616,10.4227,1998800.0],["2012-01-06",10.4417,10.7457,10.2992,10.6127,1484600.0],["2012-01-09",10.6697,10.9642,10.4987,10.8692,2226800.0],["2012-01-10",11.0592,11.4203,11.0592,11.4108,2618000.0],["2012-01-11",11.3063,11.6863,11.2873,11.6388,1606700.0],["2012-01-12",11.7433,12.1139,11.4963,11.9999,2506000.0],["2012-01-13",11.8668,11.9714,11.6863,11.8763,1496600.0],["2012-01-17",11.9619,12.1139,11.7718,12.0379,1607700.0],["2012-01-18",12.0284,12.4084,11.9999,12.3324,1352000.0],["2012-01-19",12.3419,12.95,12.2944,12.7504,2278800.0],["2012-01-20",12.7694,12.7694,12.2469,12.6744,1984300.0],["2012-01-23",12.6174,12.95,12.5794,12.8645,1698800.0],["2012-01-24",12.7029,13.482,12.6364,13.368,2326000.0],["2012-01-25",13.2255,13.8621,13.216,13.6815,1890400.0],["2012-01-26",13.691,13.8906,13.3965,13.482,1566100.0],["2012-01-27",13.444,13.9191,13.387,13.8716,1064400.0],["2012-01-30",13.634,13.8716,13.463,13.7195,1300700.0],["2012-01-31",13.7956,13.9476,13.501,13.634,1220500.0],["2012-02-01",13.8146,14.0616,13.6815,13.8431,2198100.0],["2012-02-02",13.8906,13.9476,13.501,13.558,2271600.0],["2012-02-03",13.8716,14.1186,13.6815,14.1186,2948700.0],["2012-02-06",14.0331,14.3371,13.9761,14.2991,1368500.0],["2012-02-07",14.2516,14.7457,14.2516,14.5081,2005700.0],["2012-02-08",14.5746,14.6982,14.0331,14.4131,2057100.0],["2012-02-09",14.4701,14.6031,14.1661,14.2421,1405300.0],["2012-02-10",14.0806,14.4701,13.8051,14.2041,1524400.0],["2012-02-13",14.4226,14.5461,14.2041,14.3276,1384200.0],["2012-02-14",14.2991,14.3371,13.7766,13.9096,2116300.0],["2012-02-15",13.9286,14.0236,13.6815,13.8621,2437700.0],["2012-02-16",12.7789,12.8645,11.3633,11.9523,12903800.0],["2012-02-17",12.0379,12.4369,11.9428,12.4369,4489100.0],["2012-02-21",12.3799,12.5509,12.0474,12.2184,4836500.0],["2012-02-22",12.1424,12.3609,12.0474,12.1234,3324000.0],["2012-02-23",12.1614,12.4369,12.0949,12.3514,2608800.0],["2012-02-24",12.3799,12.7314,12.3704,12.6174,2136500.0],["2012-02-27",12.5129,12.6554,12.2944,12.5604,3163600.0],["2012-02-28",12.6364,12.6364,12.1139,12.2754,2267300.0],["2012-02-29",12.2944,12.5224,12.2469,12.2564,1805700.0],["2012-03-01",12.3704,12.5129,12.2564,12.3989,1905600.0],["2012-03-02",12.4179,12.5129,12.1139,12.1519,2096200.0],["2012-03-05",12.1329,12.4749,12.1044,12.4654,2028000.0],["2012-03-06",12.3134,12.4084,11.9333,12.1519,3366600.0],["2012-03-07",12.1899,13.007,12.1044,12.8264,2985200.0],["2012-03-08",12.8645,13.045,12.7694,12.912,1564800.0],["2012-03-09",12.9025,13.064,12.7124,12.931,1239500.0],["2012-03-12",12.893,12.988,12.5889,12.6269,991800.0],["2012-03-13",12.7504,13.1305,12.7314,13.102,1508000.0],["2012-03-14",13.026,13.1495,12.8264,13.064,1165500.0],["2012-03-15",13.045,13.463,13.026,13.4345,2303900.0],["2012-03-16",13.463,13.691,13.406,13.577,3541200.0],["2012-03-19",13.6055,13.8431,13.463,13.52,1642900.0],["2012-03-20",13.4345,13.691,13.3395,13.5295,1212900.0],["2012-03-21",13.5485,13.7956,13.292,13.6435,2347600.0],["2012-03-22",13.5295,13.7956,13.425,13.7386,1555200.0],["2012-03-23",13.729,13.7481,13.3775,13.444,1702000.0],["2012-03-26",13.5865,13.8241,13.577,13.729,1406400.0],["2012-03-27",13.7576,13.8431,13.368,13.3775,1549600.0],["2012-03-28",13.444,13.482,13.159,13.2825,1346800.0],["2012-03-29",13.216,13.33,12.9025,13.235,1526900.0],["2012-03-30",13.33,13.4915,13.064,13.444,1566500.0],["2012-04-02",13.406,13.615,13.2065,13.5485,1505200.0],["2012-04-03",13.539,13.653,13.0735,13.178,2141000.0],["2012-04-04",13.026,13.1115,12.7504,12.8359,1928700.0],["2012-04-05",12.8359,13.3205,12.7314,13.311,1958100.0],["2012-04-09",12.988,13.2255,12.8074,12.8359,1208900.0],["2012-04-10",12.8169,12.8264,11.9999,12.0664,2742400.0],["2012-04-11",12.2374,12.3514,11.9809,12.1519,1594900.0],["2012-04-12",12.1329,12.4369,12.1329,12.3514,962300.0],["2012-04-13",12.3039,12.3609,11.9619,12.0284,1009400.0],["2012-04-16",12.0569,12.1709,11.8573,11.9523,1093600.0],["2012-04-17",12.0379,12.1899,12.0189,12.0379,733800.0],["2012-04-18",11.9523,12.0094,11.8478,11.9238,1373700.0],["2012-04-19",11.9809,12.0094,11.5438,11.6483,2099700.0],["2012-04-20",11.8098,11.9143,11.6293,11.6768,992800.0],["2012-04-23",11.5248,11.5723,11.3348,11.4963,1461000.0],["2012-04-24",11.5248,11.7243,11.4203,11.5343,601500.0],["2012-04-25",11.7623,11.9523,11.5343,11.7243,884900.0],["2012-04-26",11.6863,12.4274,11.6863,12.2849,1569700.0],["2012-04-27",12.2849,12.5034,12.1709,12.4844,1066700.0],["2012-04-30",12.4369,12.5889,12.2089,12.5034,1508000.0],["2012-05-01",13.8906,15.1827,13.8811,14.8882,9208900.0],["2012-05-02",14.6887,16.1233,14.6031,16.0093,6017300.0],["2012-05-03",15.9333,16.1138,15.1637,15.3062,3116800.0],["2012-05-04",15.1922,15.2492,14.7077,15.1067,2650600.0],["2012-05-07",14.7837,15.9903,14.5841,15.7718,2471400.0],["2012-05-08",15.6768,15.9808,14.9357,15.6958,3855600.0],["2012-05-09",15.4202,15.5343,14.9737,15.1637,3337800.0],["2012-05-10",15.3537,15.4867,14.8122,15.2112,2700000.0],["2012-05-11",15.0212,15.6293,14.9832,15.2872,1928900.0],["2012-05-14",15.1067,15.1352,14.6127,14.6792,2058000.0],["2012-05-15",15.0782,15.1637,14.4606,14.5366,2336800.0],["2012-05-16",14.6317,14.7742,13.8906,13.9381,2414200.0],["2012-05-17",13.9856,13.9951,12.893,13.0355,4964700.0],["2012-05-18",13.0355,13.273,12.8074,12.912,2562400.0],["2012-05-21",13.007,13.8526,12.8264,13.7195,2783900.0],["2012-05-22",13.7671,14.1756,13.558,13.729,2041300.0],["2012-05-23",13.539,13.8336,12.9215,13.7766,2100000.0],["2012-05-24",13.8336,13.9856,13.482,13.7766,1037200.0],["2012-05-25",13.729,14.1566,13.6815,14.0901,1435000.0],["2012-05-29",14.1661,14.3561,13.9951,14.2991,1315000.0],["2012-05-30",14.0901,14.0901,13.3965,13.729,2187500.0],["2012-05-31",13.7861,14.1756,13.2065,14.1091,3109500.0],["2012-06-01",13.577,13.596,12.6839,12.7124,2651600.0],["2012-06-04",12.7409,12.874,12.2184,12.4844,1463800.0],["2012-06-05",12.4274,12.969,12.3229,12.8455,2044400.0],["2012-06-06",12.9975,13.254,12.8645,12.9215,1846500.0],["2012-06-07",13.3395,13.615,12.6554,12.7029,3825100.0],["2012-06-08",12.6839,12.931,12.3514,12.7789,1922200.0],["2012-06-11",12.9975,13.121,12.6174,12.6839,2168600.0],["2012-06-12",12.7409,12.7409,12.3419,12.5509,1953300.0],["2012-06-13",12.4939,12.8835,12.2469,12.3419,3300700.0],["2012-06-14",12.3514,12.7694,12.0854,12.7219,1889800.0],["2012-06-15",12.6934,13.368,12.6744,13.33,2365800.0],["2012-06-18",13.0925,13.615,12.9405,13.5865,2022600.0],["2012-06-19",13.634,14.4321,13.634,14.2041,2506700.0],["2012-06-20",14.1661,14.2706,13.9571,14.1281,1366300.0],["2012-06-21",14.0711,14.2231,13.7861,13.8716,2156900.0],["2012-06-22",13.9571,13.9856,13.5865,13.7766,1956200.0],["2012-06-25",13.577,13.71,13.178,13.368,996700.0],["2012-06-26",13.3585,13.5485,13.1115,13.368,1416100.0],["2012-06-27",13.425,13.729,13.3585,13.6815,914500.0],["2012-06-28",13.5105,13.9191,13.3775,13.8716,945300.0],["2012-06-29",14.2421,14.4416,14.1661,14.4416,1440600.0],["2012-07-02",14.4321,14.6317,14.1566,14.6031,985900.0],["2012-07-03",14.5841,15.3917,14.5746,15.3917,1174400.0],["2012-07-05",15.2872,15.5913,15.0877,15.4392,1269700.0],["2012-07-06",15.2207,15.4392,14.9832,15.1257,1032100.0],["2012-07-09",15.0402,15.0972,14.6031,14.7647,1300700.0],["2012-07-10",14.8787,14.9357,14.1186,14.2326,1257500.0],["2012-07-11",14.3181,14.6031,14.2421,14.3751,1349100.0],["2012-07-12",14.1471,14.3181,14.0141,14.2041,1456400.0],["2012-07-13",14.2231,14.6222,14.1946,14.4891,673500.0],["2012-07-16",14.3941,14.4036,14.0331,14.2516,876200.0],["2012-07-17",14.3466,14.6697,14.0331,14.6222,803000.0],["2012-07-18",14.5461,14.8597,14.4416,14.5176,1354900.0],["2012-07-19",14.5746,14.6031,13.9096,14.0141,1526900.0],["2012-07-20",13.8431,13.9476,13.5295,13.7386,1304600.0],["2012-07-23",13.387,13.596,13.216,13.4725,904200.0],["2012-07-24",13.6055,13.6245,12.5699,12.7409,3332900.0],["2012-07-25",12.6934,12.8359,12.2754,12.3609,1991000.0],["2012-07-26",12.6364,12.7884,12.2089,12.6649,1066500.0],["2012-07-27",12.7979,14.0331,12.7029,13.8906,2238100.0],["2012-07-30",13.9001,14.0996,13.4535,14.0331,1541100.0],["2012-07-31",14.0236,14.3276,13.596,13.653,1634200.0],["2012-08-01",13.7861,13.8716,13.349,13.3965,2156300.0],["2012-08-02",13.7005,15.3727,13.4725,14.7077,4526800.0],["2012-08-03",14.8692,14.9452,14.2801,14.4131,2425300.0],["2012-08-06",14.4891,14.7267,14.2326,14.4701,1960200.0],["2012-08-07",14.7267,14.7552,14.3561,14.6792,1830800.0],["2012-08-08",14.5176,14.7837,14.4701,14.5936,954600.0],["2012-08-09",14.5461,14.9167,14.4986,14.9167,1112800.0],["2012-08-10",14.7077,14.8977,14.5556,14.6507,537100.0],["2012-08-13",14.5556,14.9167,14.4796,14.8502,943800.0],["2012-08-14",14.9262,14.9927,14.5841,14.6602,900600.0],["2012-08-15",14.6507,15.2017,14.5651,15.1542,964800.0],["2012-08-16",15.2017,15.5343,15.1922,15.4202,1314800.0],["2012-08-17",15.4392,15.6388,15.2017,15.4962,1229900.0],["2012-08-20",15.4297,15.5343,15.1067,15.2397,840300.0],["2012-08-21",15.3347,15.5818,15.2302,15.4297,1037900.0],["2012-08-22",15.3062,15.4772,15.0592,15.1637,558700.0],["2012-08-23",15.0972,15.4202,14.8122,14.9452,733200.0],["2012-08-24",14.9642,15.3062,14.6602,15.1827,818600.0],["2012-08-27",16.0568,17.0069,15.4392,15.6863,3663300.0],["2012-08-28",15.7718,16.2088,15.6198,16.1423,1724200.0],["2012-08-29",16.1328,16.3703,15.7338,15.8098,1337600.0],["2012-08-30",15.6293,15.7148,15.4392,15.4867,679700.0],["2012-08-31",15.6863,15.6958,15.4012,15.6008,712800.0],["2012-09-04",15.5533,15.6483,15.2587,15.5153,1032200.0],["2012-09-05",15.4582,15.6958,15.2587,15.3917,1059200.0],["2012-09-06",15.6483,16.0758,15.4962,15.8193,1495400.0],["2012-09-07",15.9238,16.1328,15.8003,15.8668,757300.0],["2012-09-10",15.8098,16.0663,15.7338,15.8858,824800.0],["2012-09-11",15.8288,15.9903,15.5818,15.6483,625300.0],["2012-09-12",15.6768,15.8573,15.4582,15.8003,592000.0],["2012-09-13",15.8573,16.2088,15.6293,16.0473,1491200.0],["2012-09-14",16.2088,16.5984,16.0853,16.5319,1715800.0],["2012-09-17",16.4084,16.4939,16.1328,16.1993,564400.0],["2012-09-18",16.1233,16.1803,15.8288,16.0283,849800.0],["2012-09-19",16.1423,16.1423,15.8003,15.8383,979400.0],["2012-09-20",15.6768,15.9808,15.4677,15.8953,803300.0],["2012-09-21",16.1328,16.1518,15.8573,15.9618,994200.0],["2012-09-24",15.8383,15.9143,15.2587,15.3157,899500.0],["2012-09-25",15.4392,15.5628,14.5936,14.6792,2797400.0],["2012-09-26",14.6982,14.7267,14.3466,14.5746,1070300.0],["2012-09-27",14.6222,14.8787,14.5366,14.7837,810600.0],["2012-09-28",14.6792,14.8407,14.4891,14.6126,836700.0],["2012-10-01",14.7267,15.0402,14.5556,14.6887,1111700.0],["2012-10-02",14.7267,15.0402,14.7077,14.8312,1211800.0],["2012-10-03",14.8692,15.2017,14.7172,15.0307,909600.0],["2012-10-04",15.1637,15.6958,14.9072,15.6578,1310700.0],["2012-10-05",15.7908,16.3989,15.6768,15.9808,2190300.0],["2012-10-08",15.8383,16.1803,15.4392,16.0853,755300.0],["2012-10-09",16.1138,16.2658,15.8193,15.9143,1228100.0],["2012-10-10",15.9048,16.1233,15.4962,15.9048,727300.0],["2012-10-11",16.1233,16.4559,15.9523,16.1613,950000.0],["2012-10-12",16.1423,16.3038,15.8288,16.1328,1230100.0],["2012-10-15",16.1613,16.6934,16.0853,16.6364,1238800.0],["2012-10-16",16.6934,16.8549,16.4844,16.7504,846500.0],["2012-10-17",16.7409,16.9689,16.5604,16.8929,850300.0],["2012-10-18",16.8169,16.8644,16.3133,16.5319,1531300.0],["2012-10-19",16.4274,16.4844,15.9713,16.1803,1089800.0],["2012-10-22",16.1613,16.2658,15.9998,16.2088,545900.0],["2012-10-23",15.9238,16.4274,15.6863,15.8288,902500.0],["2012-10-24",15.8858,15.9333,15.7433,15.8573,558000.0],["2012-10-25",15.9618,16.1708,15.4297,15.7338,1109000.0],["2012-10-26",15.6768,15.9618,15.3157,15.5438,697000.0],["2012-10-31",15.6198,15.9143,15.2302,15.7053,894400.0],["2012-11-01",15.7718,16.4179,15.4297,16.3418,1678700.0],["2012-11-02",16.1328,16.1518,15.2017,15.6388,3998700.0],["2012-11-05",15.4867,15.6768,15.2967,15.4107,966300.0],["2012-11-06",15.4867,16.0568,15.4677,15.9333,912000.0],["2012-11-07",15.6673,15.6768,15.4012,15.6198,1184000.0],["2012-11-08",15.8003,15.9048,15.3822,15.5343,1160900.0],["2012-11-09",15.4202,16.4084,15.2397,15.8098,1896500.0],["2012-11-12",15.9618,16.7124,15.9238,16.1898,1853100.0],["2012-11-13",16.0473,16.2943,16.0283,16.1233,765000.0],["2012-11-14",16.2373,16.3703,15.5153,15.6388,1527400.0],["2012-11-15",15.6008,15.6008,15.0592,15.3062,1261500.0],["2012-11-16",15.3347,15.8573,15.3347,15.6768,1594600.0],["2012-11-19",15.9523,16.4939,15.7908,16.4749,1444700.0],["2012-11-20",16.4084,16.6269,16.2468,16.4179,1200700.0],["2012-11-21",16.5224,16.5509,16.1898,16.4179,576500.0],["2012-11-23",16.5414,16.9119,16.5129,16.8264,526100.0],["2012-11-26",16.7504,16.8074,16.4844,16.7504,583200.0],["2012-11-27",16.7504,17.1589,16.5984,16.8644,994200.0],["2012-11-28",16.7599,17.3205,16.5509,17.273,906500.0],["2012-11-29",17.577,18.1661,17.3775,17.8905,1945900.0],["2012-11-30",17.9475,18.109,17.672,17.995,2141200.0],["2012-12-03",18.147,18.3656,17.881,17.9665,1172700.0],["2012-12-04",18.0045,18.2706,17.8335,18.1851,1092500.0],["2012-12-05",18.2516,18.5081,18.147,18.1851,1493100.0],["2012-12-06",18.1946,18.5841,18.1185,18.4986,2287200.0],["2012-12-07",18.5081,18.5271,17.9475,18.109,1373400.0],["2012-12-10",18.0995,18.2896,18.0615,18.2041,1950200.0],["2012-12-11",18.2231,18.2421,17.7575,18.1661,2244800.0],["2012-12-12",18.1661,18.3371,17.976,18.071,777900.0],["2012-12-13",17.862,18.1661,17.8335,18.0235,1252000.0],["2012-12-14",17.919,18.2421,17.919,18.1756,1126000.0],["2012-12-17",18.2041,18.3181,18.109,18.1756,1090300.0],["2012-12-18",18.1851,19.2587,17.995,18.9831,2972200.0],["2012-12-19",19.0687,19.4012,18.7646,19.2207,1248700.0],["2012-12-20",19.0116,19.4677,18.9071,19.2872,1418400.0],["2012-12-21",18.9926,19.1827,18.5271,19.1637,1506000.0],["2012-12-24",19.1637,19.1637,18.3941,19.1162,456500.0],["2012-12-26",19.1542,19.2682,18.5936,18.6981,781300.0],["2012-12-27",18.7741,18.8501,18.1946,18.5366,996500.0],["2012-12-28",18.3466,18.6886,18.2706,18.4131,533900.0],["2012-12-31",18.4226,19.0021,18.4226,18.8311,963500.0],["2013-01-02",19.4202,20.0473,19.3062,19.7337,2992000.0],["2013-01-03",19.7717,20.3133,19.6862,20.2753,2299000.0],["2013-01-04",20.4083,20.7503,20.0473,20.6648,4424800.0],["2013-01-07",20.4653,20.6173,20.2563,20.5128,1833000.0],["2013-01-08",20.5508,20.8359,20.4653,20.5603,1585800.0],["2013-01-09",20.7218,20.8929,20.1423,20.3038,2474700.0],["2013-01-10",20.3418,20.4178,19.8287,20.0853,2015000.0],["2013-01-11",20.0473,20.2088,19.8477,19.8667,1551700.0],["2013-01-14",19.8762,20.2848,19.8762,20.1803,1003700.0],["2013-01-15",20.1233,20.3418,19.7527,19.9523,2225700.0],["2013-01-16",19.9332,19.9808,19.7527,19.8762,1108500.0],["2013-01-17",19.9618,20.3133,19.8002,20.1898,1348400.0],["2013-01-18",20.2183,20.4273,19.9333,20.2468,707200.0],["2013-01-22",20.2088,20.3608,20.0378,20.2373,863700.0],["2013-01-23",20.1233,20.2563,20.0283,20.1423,789600.0],["2013-01-24",20.1328,20.5413,19.9523,20.4558,1235200.0],["2013-01-25",20.5318,21.0734,20.3988,20.8929,1109500.0],["2013-01-28",20.8264,21.1019,20.5698,20.9119,1316600.0],["2013-01-29",20.7788,20.9594,20.6363,20.9119,1096400.0],["2013-01-30",20.8359,20.8454,20.4938,20.6268,1237500.0],["2013-01-31",20.5508,20.6648,20.3988,20.4558,942000.0],["2013-02-01",20.6553,21.786,20.5128,21.5199,2537400.0],["2013-02-04",21.2919,21.4819,20.8359,21.0734,989300.0],["2013-02-05",21.1969,21.729,21.0734,21.6339,1566300.0],["2013-02-06",21.3869,21.6909,21.2444,21.6909,1338500.0],["2013-02-07",21.6814,21.9095,21.4914,21.7005,1355600.0],["2013-02-08",21.71,21.9,21.4819,21.7195,789300.0],["2013-02-11",21.7195,21.7765,21.3204,21.7005,722300.0],["2013-02-12",21.71,22.1755,21.3774,22.0805,1172700.0],["2013-02-13",22.0425,22.394,21.7195,21.9095,1813300.0],["2013-02-14",21.0924,23.6577,20.9024,23.0876,3999700.0],["2013-02-15",22.8786,23.2111,22.6316,22.6506,1938800.0],["2013-02-19",22.8216,23.3156,22.7456,23.3061,1594500.0],["2013-02-20",23.3821,23.4011,21.824,21.9665,2273100.0],["2013-02-21",21.9285,22.052,20.9689,21.4439,2195300.0],["2013-02-22",21.6434,22.4795,21.5674,22.4605,1886300.0],["2013-02-25",22.9736,23.7242,21.8715,21.9285,3612500.0],["2013-02-26",22.09,22.47,21.2729,21.8335,2124800.0],["2013-02-27",21.8715,22.4225,21.748,22.185,1287000.0],["2013-02-28",22.071,22.546,22.0425,22.204,1285800.0],["2013-03-01",22.033,22.7646,22.0235,22.3655,2329200.0],["2013-03-04",22.356,22.7741,22.242,22.7551,1831200.0],["2013-03-05",22.8976,24.7978,22.8976,24.1802,3694000.0],["2013-03-06",24.3607,24.5603,23.5627,24.1897,2430100.0],["2013-03-07",24.2372,24.3988,23.8667,24.1707,1822200.0],["2013-03-08",24.4653,24.6648,23.9047,24.5223,1387900.0],["2013-03-11",24.5128,24.8833,24.2182,24.8073,1921000.0],["2013-03-12",24.8548,25.1683,24.7028,25.1493,2655100.0],["2013-03-13",25.0923,26.5175,25.0923,26.3845,3140300.0],["2013-03-14",26.4795,27.0211,25.9189,26.4985,3269800.0],["2013-03-15",26.3655,26.831,25.9949,26.698,3178900.0],["2013-03-18",26.128,26.66,25.7289,26.6315,2491400.0],["2013-03-19",26.5745,26.9925,25.4724,25.9284,2105700.0],["2013-03-20",26.223,26.356,25.6244,26.147,1709900.0],["2013-03-21",25.9569,26.1945,25.3109,25.6244,1494800.0],["2013-03-22",25.5199,25.9664,25.3774,25.9569,1598300.0],["2013-03-25",26.2515,26.603,24.9973,25.4249,2064000.0],["2013-03-26",25.7099,25.9379,25.4344,25.8429,1560000.0],["2013-03-27",25.7384,26.4985,25.4914,26.3845,1314400.0],["2013-03-28",26.451,27.0496,26.147,26.4415,1750700.0],["2013-04-01",26.451,26.8025,25.8619,26.204,1683400.0],["2013-04-02",26.5555,28.0567,26.5555,26.7835,2761500.0],["2013-04-03",26.7835,26.907,25.3489,25.8049,1736900.0],["2013-04-04",25.8334,25.9094,25.1778,25.8714,1636000.0],["2013-04-05",25.6054,25.9379,24.4558,25.9189,2018300.0],["2013-04-08",25.6244,26.565,25.5959,26.5365,1193100.0],["2013-04-09",26.679,26.9545,26.299,26.3655,1299700.0],["2013-04-10",26.5365,27.7146,26.451,27.6766,1843100.0],["2013-04-11",27.6766,28.2467,27.5056,27.5626,1781000.0],["2013-04-12",27.4676,27.8286,27.1541,27.5816,1490800.0],["2013-04-15",27.3536,27.4011,25.9189,26.1089,2602500.0],["2013-04-16",26.4795,26.8975,26.4795,26.6315,1765600.0],["2013-04-17",26.4225,26.5175,25.6054,26.185,1988100.0],["2013-04-18",26.28,26.3845,25.4059,25.5864,1936200.0],["2013-04-19",25.8429,26.831,25.1778,26.603,1574500.0],["2013-04-22",26.622,26.9355,26.0899,26.5555,1544500.0],["2013-04-23",26.812,27.2016,26.3655,26.926,1809800.0],["2013-04-24",26.9735,27.0781,26.242,26.318,2126700.0],["2013-04-25",26.4985,26.812,26.4605,26.7265,1784600.0],["2013-04-26",26.7075,28.1707,26.5365,27.6291,2988600.0],["2013-04-29",27.7051,27.9142,27.0306,27.4296,2513900.0],["2013-04-30",27.5246,28.0187,27.1256,27.4011,2218600.0],["2013-05-01",27.5531,27.5721,26.66,27.0211,2458200.0],["2013-05-02",25.7004,27.7241,25.3679,27.3441,1973800.0],["2013-05-03",27.8381,28.3702,27.3631,28.1992,1774700.0],["2013-05-06",28.2182,28.8358,28.0282,28.6742,1334200.0],["2013-05-07",28.8643,29.5958,28.6077,29.3678,2180500.0],["2013-05-08",29.3298,29.4438,28.9688,29.3868,1498500.0],["2013-05-09",29.2443,29.4438,28.4272,28.6837,2312400.0],["2013-05-10",28.8263,29.4913,28.6837,29.3868,1201900.0],["2013-05-13",29.3108,29.3108,28.3607,29.0448,2100100.0],["2013-05-14",28.9783,29.7289,28.7312,29.7289,1249500.0],["2013-05-15",29.4533,30.0424,29.4533,29.8049,876100.0],["2013-05-16",29.7384,30.2134,29.5958,29.6719,1209200.0],["2013-05-17",29.7669,30.4509,29.6814,30.4319,1060300.0],["2013-05-20",30.4509,31.002,30.1944,30.3559,1544200.0],["2013-05-21",30.3464,30.5649,30.0044,30.2229,1098600.0],["2013-05-22",30.2229,31.4771,30.2039,30.5174,1965800.0],["2013-05-23",29.6528,30.4224,29.5673,30.2799,1260200.0],["2013-05-24",30.0709,30.1944,29.5293,30.1279,1021700.0],["2013-05-28",31.0115,32.3702,30.7645,32.1611,2652600.0],["2013-05-29",31.6576,31.8286,30.888,31.325,1272300.0],["2013-05-30",31.3915,31.7526,31.1635,31.382,893200.0],["2013-05-31",31.1445,32.0186,31.0495,31.5056,1126000.0],["2013-06-03",31.6386,31.8951,30.679,31.5151,2214800.0],["2013-06-04",31.6861,32.5032,30.983,31.382,1699500.0],["2013-06-05",31.192,31.4105,29.8429,30.3179,2607600.0],["2013-06-06",30.3559,30.4319,29.3203,30.3939,1529300.0],["2013-06-07",30.66,32.1326,30.4984,31.9046,1920200.0],["2013-06-10",32.1706,32.4367,31.7811,32.0186,875900.0],["2013-06-11",31.4295,31.7526,30.8785,31.3915,1351600.0],["2013-06-12",31.7146,31.8286,29.6623,29.9854,1961200.0],["2013-06-13",29.7384,30.1659,29.3868,30.1184,1911400.0],["2013-06-14",30.1944,30.7265,28.9403,29.0828,2636500.0],["2013-06-17",29.3583,29.4058,28.6172,29.0163,2210900.0],["2013-06-18",29.0448,29.6623,28.9498,29.4058,1614600.0],["2013-06-19",29.4343,30.1279,29.3203,29.5958,1509600.0],["2013-06-20",29.0923,29.3488,27.9047,28.1707,2082200.0],["2013-06-21",28.3227,28.5222,26.3085,26.6885,4575200.0],["2013-06-24",26.1089,26.755,25.6054,26.4985,2044200.0],["2013-06-25",26.8025,27.6576,26.7075,27.1731,2201400.0],["2013-06-26",27.5056,28.4367,27.4391,27.7621,2658300.0],["2013-06-27",28.0282,28.3607,27.8381,28.0282,1834300.0],["2013-06-28",27.9522,28.0377,27.2966,27.3156,10619500.0],["2013-07-01",27.6481,29.0258,27.4771,28.9878,3136200.0],["2013-07-02",29.0448,29.3773,28.3987,28.7027,1109600.0],["2013-07-03",28.5982,29.0543,28.4557,28.7312,1372600.0],["2013-07-05",29.1303,30.603,28.9783,30.4889,1945000.0],["2013-07-08",30.831,31.059,30.2229,30.3274,1191300.0],["2013-07-09",30.584,30.679,30.0804,30.1089,1151200.0],["2013-07-10",29.9949,30.717,29.7669,30.6885,1285900.0],["2013-07-11",31.3915,31.6386,30.584,30.9355,1175300.0],["2013-07-12",30.7265,31.2015,30.5269,31.1255,1288500.0],["2013-07-15",31.363,31.439,30.4984,30.6125,959000.0],["2013-07-16",30.5174,30.6125,28.8643,29.6528,3023600.0],["2013-07-17",29.9094,30.8595,29.7194,30.5269,2068600.0],["2013-07-18",30.5745,31.1825,30.5079,30.85,801100.0],["2013-07-19",30.6695,30.888,30.4604,30.6125,560600.0],["2013-07-22",30.983,30.983,29.9759,30.0709,1286200.0],["2013-07-23",30.2989,30.888,30.0424,30.2229,1173900.0],["2013-07-24",30.3369,30.5079,29.2633,29.4438,1067000.0],["2013-07-25",29.4438,29.5483,29.0733,29.2633,1464900.0],["2013-07-26",29.0543,29.3393,28.2942,29.3203,2135400.0],["2013-07-29",28.8928,29.1208,28.3702,28.9213,2011900.0],["2013-07-30",29.0828,29.5103,28.9783,29.0638,803900.0],["2013-07-31",29.3108,30.3084,29.1778,30.0614,1535800.0],["2013-08-01",30.3084,30.6125,29.8144,30.5745,1993700.0],["2013-08-02",30.4414,30.4984,29.8429,30.2609,1007200.0],["2013-08-05",30.1754,30.4224,29.5958,29.8524,1089000.0],["2013-08-06",29.8524,30.1184,28.7027,29.2443,1728300.0],["2013-08-07",28.0282,28.6362,26.5175,27.8381,5932900.0],["2013-08-08",27.9047,28.2087,27.1541,27.8001,2959500.0],["2013-08-09",27.8381,28.0662,27.1351,27.2111,1716300.0],["2013-08-12",26.9165,27.3061,26.888,27.1921,1217500.0],["2013-08-13",27.3631,27.4961,26.4605,27.2871,1779700.0],["2013-08-14",27.3156,27.8666,27.1351,27.4581,1360700.0],["2013-08-15",27.3726,27.4106,26.7075,27.2396,1731800.0],["2013-08-16",27.2016,27.4011,26.8215,27.0781,944800.0],["2013-08-19",26.926,27.1541,26.394,26.5365,952100.0],["2013-08-20",26.603,27.3441,26.28,27.2396,891600.0],["2013-08-21",27.1731,27.1921,26.5935,26.774,886000.0],["2013-08-22",26.7835,27.6101,26.7835,27.3346,593800.0],["2013-08-23",27.5246,27.5246,27.0591,27.3726,554700.0],["2013-08-26",27.4011,27.7906,27.0781,27.1446,678000.0],["2013-08-27",26.774,26.869,25.8334,25.9094,1434300.0],["2013-08-28",25.7764,26.1755,25.5769,25.9949,1201300.0],["2013-08-29",25.9379,26.6505,25.9284,25.9379,1024600.0],["2013-08-30",26.0804,26.2135,25.2443,25.4344,756900.0],["2013-09-03",25.8714,26.299,25.6719,26.204,1713100.0],["2013-09-04",26.166,26.508,25.9569,26.3085,1233700.0],["2013-09-05",26.3275,26.8975,26.3275,26.603,888100.0],["2013-09-06",26.7265,26.736,25.9949,26.375,808900.0],["2013-09-09",26.451,27.2016,26.4035,26.8215,1931500.0],["2013-09-10",26.9545,27.8096,26.9545,27.6861,1484700.0],["2013-09-11",27.6481,28.7312,27.6481,28.1517,1690200.0],["2013-09-12",28.1897,28.2942,27.7811,28.1992,1013100.0],["2013-09-13",28.2182,28.5507,28.0472,28.5127,872500.0],["2013-09-16",28.9783,29.1398,28.7217,29.0163,1263100.0],["2013-09-17",28.9403,29.1778,28.5887,29.1018,975500.0],["2013-09-18",28.9498,29.1208,28.2182,28.5697,1627400.0],["2013-09-19",28.5697,28.8168,27.9807,28.3797,1444000.0],["2013-09-20",28.3417,28.3892,27.7051,27.9522,1783000.0],["2013-09-23",27.9617,28.1707,27.5246,27.8856,1177100.0],["2013-09-24",27.8856,28.8928,27.6481,28.5222,1597600.0],["2013-09-25",28.5982,29.1588,28.3607,28.5982,977600.0],["2013-09-26",26.9355,28.3417,25.9094,26.641,9146200.0],["2013-09-27",26.0899,27.2776,25.4819,27.1066,4616200.0],["2013-09-30",26.717,27.7526,26.508,27.3916,3204800.0],["2013-10-01",27.2871,27.8571,26.5935,26.907,2793400.0],["2013-10-02",26.4035,28.0092,26.3845,27.9617,2415900.0],["2013-10-03",27.8476,28.2182,26.9355,27.9807,2853500.0],["2013-10-04",28.0282,28.9308,27.9332,28.9023,1789300.0],["2013-10-07",28.5222,28.9783,28.0472,28.0472,2342400.0],["2013-10-08",28.0662,28.2752,26.698,26.8595,2438000.0],["2013-10-09",27.2206,27.4486,26.736,26.8025,2454800.0],["2013-10-10",27.2871,27.8381,27.0971,27.5721,994600.0],["2013-10-11",27.4391,28.2942,27.4391,28.1517,1256400.0],["2013-10-14",27.8666,28.1612,27.5626,27.9332,1231000.0],["2013-10-15",27.8096,28.0092,27.2966,27.5151,1167100.0],["2013-10-16",27.7526,28.2182,27.6671,27.9902,1021600.0],["2013-10-17",27.8476,28.2657,27.4771,28.1327,1522800.0],["2013-10-18",28.2657,28.5032,27.9142,28.1897,1181900.0],["2013-10-21",27.2491,28.4082,27.2491,28.2657,1137200.0],["2013-10-22",28.5507,28.7788,28.0852,28.1232,1474500.0],["2013-10-23",27.7811,28.1517,27.6386,27.8856,891900.0],["2013-10-24",27.9142,28.7407,27.9047,28.5602,1112600.0],["2013-10-25",28.6267,28.8263,28.1422,28.2847,636000.0],["2013-10-28",28.2087,28.3797,27.7716,27.9332,1586900.0],["2013-10-29",28.0282,28.2657,27.1256,27.5626,3134300.0],["2013-10-30",27.4486,27.9332,27.0686,27.2681,2176700.0],["2013-10-31",28.5507,30.3844,27.4391,29.7669,3939900.0],["2013-11-01",29.8524,30.4889,29.4153,29.5768,1753500.0],["2013-11-04",29.5388,30.5364,29.5388,30.4509,1768300.0],["2013-11-05",30.3464,30.907,28.6457,29.5103,4533700.0],["2013-11-06",29.6338,29.9664,29.0068,29.6814,1445200.0],["2013-11-07",29.7004,29.9284,29.0258,29.3868,1480300.0],["2013-11-08",29.4628,30.7075,29.3773,30.584,2290700.0],["2013-11-11",30.5555,31.0875,30.1944,31.078,1130300.0],["2013-11-12",31.0685,31.8286,31.0685,31.5151,2381200.0],["2013-11-13",31.3535,32.1896,31.173,32.1326,1520800.0],["2013-11-14",32.1896,33.0257,32.1421,32.9687,1490700.0],["2013-11-15",33.0447,33.5863,32.9782,33.2253,2612000.0],["2013-11-18",32.8927,33.5008,32.8832,33.0922,2012200.0],["2013-11-19",33.0257,33.2443,32.8167,32.9497,1335100.0],["2013-11-20",32.9972,33.6053,32.7312,32.8832,1367800.0],["2013-11-21",33.1587,34.0613,32.9972,33.7953,1153800.0],["2013-11-22",33.8523,34.4604,33.7383,34.3084,1105300.0],["2013-11-25",34.2989,34.9354,34.1564,34.7644,1345300.0],["2013-11-26",34.7739,35.192,34.4224,34.4794,1742400.0],["2013-11-27",34.3369,35.135,34.3084,34.8404,978000.0],["2013-11-29",34.8974,35.401,34.6694,35.021,446200.0],["2013-12-02",35.021,35.61,34.8594,35.249,1358000.0],["2013-12-03",35.1825,35.8665,34.1564,34.3464,1681500.0],["2013-12-04",34.1659,34.6219,33.8523,34.2704,1001300.0],["2013-12-05",34.0708,34.8879,34.0613,34.1849,1120200.0],["2013-12-06",34.4889,34.9639,34.3939,34.8024,1033600.0],["2013-12-09",34.5364,35.3345,34.4129,35.306,957100.0],["2013-12-10",35.401,36.1041,35.116,35.135,1436500.0],["2013-12-11",35.021,35.2395,34.1754,34.3274,1958800.0],["2013-12-12",34.3179,34.8024,34.0518,34.0899,1519900.0],["2013-12-13",34.1754,34.7549,34.0803,34.3274,1001400.0],["2013-12-16",34.4604,35.4105,34.4414,35.3915,1074300.0],["2013-12-17",35.6195,35.6195,34.6409,34.8594,999900.0],["2013-12-18",35.021,36.0281,34.5269,35.648,1565100.0],["2013-12-19",35.629,36.2941,35.477,35.4865,1377100.0],["2013-12-20",35.686,36.5506,35.4675,36.2086,1585700.0],["2013-12-23",36.3891,36.9307,36.2846,36.6171,956300.0],["2013-12-24",36.7216,36.9117,36.2656,36.4746,324900.0],["2013-12-26",36.5791,37.8998,36.5316,37.5292,1860000.0],["2013-12-27",37.3487,37.5292,37.2157,37.4342,1306900.0],["2013-12-30",37.3677,37.7668,37.2442,37.5387,1144800.0],["2013-12-31",37.8333,38.6884,37.6338,38.4033,1689900.0],["2014-01-02",38.2038,38.5078,37.8808,38.4318,2074300.0],["2014-01-03",38.5459,39.42,38.4223,38.5078,1873900.0],["2014-01-06",38.7074,38.8784,37.9568,38.0518,1799400.0],["2014-01-07",38.2513,38.4603,37.6338,37.8238,1383300.0],["2014-01-08",37.8238,38.2703,37.5672,38.0993,1006800.0],["2014-01-09",38.1468,38.5459,37.6718,38.2893,956400.0],["2014-01-10",38.3843,38.7074,38.1373,38.5173,951500.0],["2014-01-13",38.4603,38.7454,37.6242,37.7573,979700.0],["2014-01-14",37.9663,38.6694,37.6908,38.6504,1078300.0],["2014-01-15",38.6789,39.819,38.6504,39.629,2386900.0],["2014-01-16",40.009,40.3606,39.2584,39.4485,1514000.0],["2014-01-17",39.3344,39.5815,38.8119,38.9164,2930700.0],["2014-01-21",39.3154,39.477,38.2133,38.7169,1594000.0],["2014-01-22",38.7074,39.1919,38.5744,39.0969,1917700.0],["2014-01-23",38.9069,38.9069,37.9568,38.0708,1457500.0],["2014-01-24",37.8143,37.8808,36.1896,36.6741,2301100.0],["2014-01-27",36.6741,37.8143,34.8499,36.2086,1913700.0],["2014-01-28",35.686,36.8262,35.686,36.4366,1567600.0],["2014-01-29",35.9521,36.2466,35.515,35.6195,1235100.0],["2014-01-30",36.1136,36.7502,35.8571,36.3606,1791500.0],["2014-01-31",36.0281,36.2656,35.477,35.8285,1197400.0],["2014-02-03",35.6575,35.724,33.7858,34.1279,2936500.0],["2014-02-04",34.4794,36.2466,34.3939,35.9236,3560000.0],["2014-02-05",35.6575,35.876,34.5934,35.7525,2392200.0],["2014-02-06",35.8,37.2347,35.8,36.8832,1973300.0],["2014-02-07",37.1682,37.5387,36.4841,37.0067,1453900.0],["2014-02-10",37.1207,37.3867,36.5696,37.2917,1593900.0],["2014-02-11",37.3392,37.6528,36.4081,37.3487,1961100.0],["2014-02-12",37.3582,37.8618,36.6456,36.7501,2555300.0],["2014-02-13",36.5221,36.8927,36.0281,36.7406,2279800.0],["2014-02-14",36.7977,36.9687,36.1421,36.8167,1889000.0],["2014-02-18",37.0257,37.4912,36.7787,36.9782,1533600.0],["2014-02-19",36.7787,38.1848,36.7692,38.0043,6827300.0],["2014-02-20",38.0993,42.4128,38.0138,41.4342,6090700.0],["2014-02-21",41.7952,42.6503,41.6432,42.6408,3656700.0],["2014-02-24",42.9068,44.7311,42.6408,43.7524,4223500.0],["2014-02-25",43.6479,45.1966,43.6479,44.313,3378600.0],["2014-02-26",44.3035,44.5885,43.8189,44.4175,1948700.0],["2014-02-27",44.4175,45.5481,44.2275,45.5006,1298900.0],["2014-02-28",45.6527,46.3177,44.237,44.6455,2231500.0],["2014-03-03",43.7524,44.617,43.5529,44.503,1922600.0],["2014-03-04",45.1491,46.0992,44.8546,45.9757,1481500.0],["2014-03-05",45.9282,46.5268,45.7287,46.3367,1171100.0],["2014-03-06",46.5648,47.5054,46.2132,46.2322,1463300.0],["2014-03-07",46.4982,46.9258,45.7667,45.9282,1251000.0],["2014-03-10",45.8332,45.9472,44.9971,45.8997,1214400.0],["2014-03-11",46.0422,46.3557,44.142,44.7215,1812700.0],["2014-03-12",44.3035,44.8546,43.6669,44.0185,1897000.0],["2014-03-13",44.1135,44.427,42.6028,43.0494,2104300.0],["2014-03-14",43.0399,44.2275,42.8973,43.8284,1888600.0],["2014-03-17",44.2465,44.8261,43.4579,44.579,2564700.0],["2014-03-18",44.237,46.1467,43.8094,45.9282,1767100.0],["2014-03-19",45.9662,46.4792,45.6717,45.8997,1206300.0],["2014-03-20",45.8522,46.3652,45.1966,46.2892,938400.0],["2014-03-21",46.1277,47.9614,45.7097,46.6598,7428700.0],["2014-03-24",46.8878,47.2013,44.8641,45.3676,1702100.0],["2014-03-25",45.7287,46.0802,44.56,44.75,1207100.0],["2014-03-26",46.0517,46.0517,44.0945,44.5505,1756100.0],["2014-03-27",44.4555,45.1966,43.6384,43.914,1734100.0],["2014-03-28",43.952,44.7786,43.7334,44.446,1059000.0],["2014-03-31",44.8071,47.0873,44.8071,46.2702,1455800.0],["2014-04-01",46.4127,47.3058,46.3082,47.2773,989500.0],["2014-04-02",47.3248,48.902,46.7643,48.8355,1958200.0],["2014-04-03",48.978,49.5861,48.56,48.7975,1807700.0],["2014-04-04",49.2346,49.6336,47.8379,48.1039,1412400.0],["2014-04-07",47.8854,47.9614,44.2085,45.1301,4171900.0],["2014-04-08",45.2631,47.5719,45.0066,47.1538,2860700.0],["2014-04-09",47.3724,48.4745,46.3842,48.389,2050000.0],["2014-04-10",48.541,48.5505,46.2607,46.6883,1392400.0],["2014-04-11",45.8997,46.7643,45.1776,45.6432,2070700.0],["2014-04-14",46.2797,46.3652,44.9971,45.6717,1518300.0],["2014-04-15",45.9282,47.3438,45.4341,47.1538,2324600.0],["2014-04-16",47.5719,49.7001,47.4104,49.3771,2110800.0],["2014-04-17",49.4056,53.2535,49.3391,49.9091,3109900.0],["2014-04-21",49.6526,50.8402,49.4246,50.5267,1201400.0],["2014-04-22",50.6502,51.4198,50.4507,51.3058,1520200.0],["2014-04-23",51.5528,51.9804,50.7927,51.0778,1621600.0],["2014-04-24",51.7428,51.8854,50.2322,51.5148,1218800.0],["2014-04-25",51.2583,51.3818,50.1277,50.5267,1480600.0],["2014-04-28",50.8212,51.1633,48.7405,49.8236,2362600.0],["2014-04-29",50.2132,50.4602,49.0825,50.0897,1482500.0],["2014-04-30",49.9376,50.2322,49.3106,49.9661,1312700.0],["2014-05-01",49.9946,50.7167,49.7761,50.6977,1749000.0],["2014-05-02",51.4103,52.0469,50.6692,51.0113,2874700.0],["2014-05-05",50.6597,52.2654,49.8426,51.5243,1780300.0],["2014-05-06",51.1443,52.2939,50.8212,51.1918,1823700.0],["2014-05-07",51.5908,51.9709,50.1372,51.3343,1880800.0],["2014-05-08",52.3509,53.4435,48.902,49.2061,2787400.0],["2014-05-09",49.4721,50.1277,48.7785,49.2821,2098600.0],["2014-05-12",49.6431,51.0303,49.2821,50.7927,1763600.0],["2014-05-13",51.0018,52.3699,50.8402,52.3034,2026700.0],["2014-05-14",52.0659,52.788,51.5338,52.6644,1820400.0],["2014-05-15",52.6359,52.8735,51.3533,52.3224,1977100.0],["2014-05-16",52.1704,52.5979,51.4198,52.4079,1108600.0],["2014-05-19",52.6644,53.5575,52.2844,53.301,1538000.0],["2014-05-20",52.5219,53.1965,52.0944,52.7975,1515600.0],["2014-05-21",52.7119,52.9115,51.9519,52.4269,1436500.0],["2014-05-22",52.1514,53.2725,52.0754,52.883,1418100.0],["2014-05-23",53.1015,53.7856,52.845,53.301,1325000.0],["2014-05-27",53.8711,54.7072,53.5005,54.3366,2210200.0],["2014-05-28",54.2986,54.4221,53.1775,54.1181,2588400.0],["2014-05-29",54.3651,54.5837,53.5861,54.1466,1576500.0],["2014-05-30",54.1371,54.4221,53.6146,54.3746,1129100.0],["2014-06-02",54.2131,55.1062,53.4055,55.0682,1427000.0],["2014-06-03",55.1062,55.3913,54.1181,54.4221,985100.0],["2014-06-04",54.3461,55.1157,54.3081,54.9162,886400.0],["2014-06-05",55.1157,56.7214,54.6312,55.7808,1472300.0],["2014-06-06",55.3818,57.415,55.2297,57.0539,2326600.0],["2014-06-09",57.1014,57.225,56.1418,56.3699,1770100.0],["2014-06-10",56.5219,56.9304,55.6383,56.9304,929500.0],["2014-06-11",56.5124,56.7214,55.4103,55.4388,1163000.0],["2014-06-12",55.3532,55.4388,53.5005,53.9566,1621800.0],["2014-06-13",53.5385,54.5362,53.529,53.9566,2374500.0],["2014-06-16",53.9661,54.4316,53.6146,54.3271,1621800.0],["2014-06-17",54.4792,54.8402,54.0611,54.5362,734000.0],["2014-06-18",54.5267,55.8853,54.3936,55.6193,1749500.0],["2014-06-19",55.6573,56.5599,55.3342,55.8758,1163100.0],["2014-06-20",55.8378,56.0753,55.3723,55.4863,1114400.0],["2014-06-23",55.5908,55.7618,54.2986,54.8307,1085000.0],["2014-06-24",54.8307,55.1062,53.6906,53.9186,1008300.0],["2014-06-25",53.8046,55.1062,53.6906,55.0682,1089500.0],["2014-06-26",54.9352,55.8853,54.7737,55.7523,1021300.0],["2014-06-27",55.3818,56.3604,55.3628,56.0943,1314000.0],["2014-06-30",56.2178,56.8449,56.0278,56.7119,1506900.0],["2014-07-01",56.7309,58.2321,56.7214,57.491,1545200.0],["2014-07-02",57.5195,58.4031,57.5195,57.909,909800.0],["2014-07-03",58.1371,58.8591,58.1371,58.6501,639600.0],["2014-07-07",58.0516,58.4221,57.1965,57.4815,689400.0],["2014-07-08",57.4245,57.4815,56.1038,56.1513,1227900.0],["2014-07-09",56.3984,56.9399,55.8758,56.7594,1225900.0],["2014-07-10",56.3509,57.263,55.4103,56.8449,823400.0],["2014-07-11",56.7879,57.5765,56.5599,57.2535,553700.0],["2014-07-14",57.7095,57.8995,57.1585,57.187,573900.0],["2014-07-15",57.0539,57.681,56.7784,56.9589,510100.0],["2014-07-16",57.396,57.4815,56.8354,57.1204,3406700.0],["2014-07-17",56.9779,57.263,55.2487,55.4293,941700.0],["2014-07-18",55.8758,56.7309,55.7428,56.5219,732700.0],["2014-07-21",56.3224,56.7214,56.1133,56.4649,753400.0],["2014-07-22",56.7689,57.548,56.5314,56.9969,745800.0],["2014-07-23",57.2725,57.301,56.8734,57.187,520600.0],["2014-07-24",57.605,57.7285,56.8734,57.0064,540800.0],["2014-07-25",56.7404,56.9969,56.0183,56.1893,542100.0],["2014-07-28",56.4079,56.4364,55.0112,55.0777,687700.0],["2014-07-29",55.3818,56.0278,54.5552,54.6027,695500.0],["2014-07-30",55.0682,55.1062,54.3746,54.9922,695400.0],["2014-07-31",54.3841,54.5837,52.0279,53.3865,2381900.0],["2014-08-01",53.1965,54.2891,52.4744,54.1466,2662200.0],["2014-08-04",54.5932,55.5813,54.2986,55.2202,2102300.0],["2014-08-05",57.4815,58.1276,56.3224,56.6454,2513500.0],["2014-08-06",56.3604,57.928,55.9423,56.3984,1262400.0],["2014-08-07",56.7594,57.5765,56.2273,57.2535,2077300.0],["2014-08-08",57.206,58.8972,57.0824,58.8686,1306300.0],["2014-08-11",59.1537,60.2178,59.0397,59.8853,2433300.0],["2014-08-12",59.8378,62.023,59.4197,61.7855,6326300.0],["2014-08-13",61.757,62.7926,61.757,62.7641,2194700.0],["2014-08-14",63.0776,63.9992,62.7736,63.9707,1528500.0],["2014-08-15",64.2748,64.8068,63.2106,64.7403,1740300.0],["2014-08-18",65.1774,66.2795,64.8543,66.0515,1656600.0],["2014-08-19",65.8614,66.004,65.2914,65.3294,1466300.0],["2014-08-20",63.5622,65.7854,63.4292,65.5289,3866300.0],["2014-08-21",65.6714,65.8994,64.8543,64.9683,1362100.0],["2014-08-22",65.0443,65.6619,64.7023,65.4529,1031600.0],["2014-08-25",66.194,66.2225,65.2154,65.5194,772900.0],["2014-08-26",65.5479,65.7284,65.1774,65.3674,553200.0],["2014-08-27",65.3009,65.8994,65.0253,65.3104,973100.0],["2014-08-28",65.1489,65.1489,64.2938,64.5503,833000.0],["2014-08-29",64.8543,65.1489,64.0277,64.1417,841900.0],["2014-09-02",64.4173,64.5788,63.6097,64.1322,1442000.0],["2014-09-03",64.3698,64.5788,63.2961,63.4862,1130300.0],["2014-09-04",62.6786,63.8757,62.232,62.403,1960400.0],["2014-09-05",62.1845,63.3151,62.042,62.9731,1138000.0],["2014-09-08",62.9826,63.5242,61.6145,61.6525,1607900.0],["2014-09-09",61.6525,61.738,60.3508,60.6929,1534300.0],["2014-09-10",60.7594,60.7879,59.6857,60.2083,2137600.0],["2014-09-11",59.7617,60.8259,59.6287,60.1418,1288100.0],["2014-09-12",60.4458,60.8069,59.8853,60.3888,1477700.0],["2014-09-15",60.4268,60.6263,59.1537,60.1608,1081700.0],["2014-09-16",57.5385,59.9518,57.5385,59.5337,1411300.0],["2014-09-17",59.7332,61.4149,59.7332,61.0919,1430200.0],["2014-09-18",61.1299,61.3959,60.6548,60.8069,874900.0],["2014-09-19",61.0254,61.5384,60.1513,60.1893,1912100.0],["2014-09-22",60.1703,60.3223,58.0801,58.5551,1307000.0],["2014-09-23",58.3366,58.9732,57.7475,57.9565,1056700.0],["2014-09-24",58.0136,58.7831,58.0136,58.5551,1412100.0],["2014-09-25",58.4506,58.6121,56.0183,56.1608,1675200.0],["2014-09-26",56.2273,56.9114,56.0088,56.5789,1344400.0],["2014-09-29",56.0183,56.5789,55.6953,56.0563,1309200.0],["2014-09-30",56.0563,56.7499,51.4198,52.1514,8836900.0],["2014-10-01",51.5718,52.0944,48.6265,50.6217,7776100.0],["2014-10-02",50.5457,51.1728,49.5671,50.5362,4197500.0],["2014-10-03",50.8782,51.6098,50.7642,51.3058,3077100.0],["2014-10-06",51.2963,51.3723,49.6431,49.7856,4070900.0],["2014-10-07",49.4246,49.5006,47.1918,47.4959,7128900.0],["2014-10-08",47.2393,49.2156,45.9567,48.693,6157900.0],["2014-10-09",48.1704,49.2916,47.1158,47.5054,2454800.0],["2014-10-10",47.5054,48.2179,46.3367,46.5743,2340700.0],["2014-10-13",46.2132,46.4127,43.6479,44.294,4745100.0],["2014-10-14",44.503,46.4602,43.7714,45.6051,3402800.0],["2014-10-15",44.598,48.2559,43.7049,47.5054,5300300.0],["2014-10-16",45.8712,50.2892,45.7477,48.7595,4106300.0],["2014-10-17",49.0635,49.9566,46.8878,47.3438,3464200.0],["2014-10-20",47.7239,49.3581,47.4389,49.3296,2065900.0],["2014-10-21",49.8711,53.035,49.8711,51.8759,3202700.0],["2014-10-22",51.6668,51.7048,48.978,49.3106,2591000.0],["2014-10-23",50.1847,50.7072,49.4626,49.8331,1167700.0],["2014-10-24",50.4507,51.1253,49.7856,50.9638,2031400.0],["2014-10-27",50.5932,51.1348,49.6051,50.9353,1967200.0],["2014-10-28",51.0113,53.32,50.5742,53.187,2447700.0],["2014-10-29",53.5766,53.8996,51.6288,53.0635,1893700.0],["2014-10-30",52.5314,55.6003,51.0968,52.3699,3205200.0],["2014-10-31",53.206,53.6811,52.7215,52.9685,3097400.0],["2014-11-03",53.1965,54.1181,52.902,53.32,1930300.0],["2014-11-04",52.5124,53.6241,52.2939,52.6739,1598800.0],["2014-11-05",53.187,54.3271,52.5124,53.9946,2171900.0],["2014-11-06",53.9471,54.7072,53.8236,54.6027,1228900.0],["2014-11-07",54.8022,56.0848,54.3746,54.7927,1373600.0],["2014-11-10",54.7262,55.2772,54.3271,55.0777,1074500.0],["2014-11-11",55.1252,55.5053,54.4411,55.1157,1428800.0],["2014-11-12",54.8877,55.5908,54.7642,55.1822,912000.0],["2014-11-13",55.2962,55.4863,54.1371,54.7737,1180500.0],["2014-11-14",54.5267,54.7547,53.3105,54.6502,2503000.0],["2014-11-17",54.6692,56.5409,54.5267,55.8473,2159200.0],["2014-11-18",55.9898,57.662,55.8948,56.9494,2785700.0],["2014-11-19",56.8924,57.13,56.0088,56.5884,1639700.0],["2014-11-20",56.3699,57.4055,56.0563,56.4364,1198300.0],["2014-11-21",57.1204,57.1204,55.7238,56.7689,2412900.0],["2014-11-24",56.9019,58.2701,56.6834,57.8805,1914200.0],["2014-11-25",58.1656,59.3722,57.985,59.1917,1757600.0],["2014-11-26",59.2867,59.6097,57.624,57.795,1804500.0],["2014-11-28",57.833,58.023,56.8829,57.149,1075000.0],["2014-12-01",56.9684,57.13,54.4126,55.2487,2675700.0],["2014-12-02",55.3342,56.3699,55.1252,55.2392,1194300.0],["2014-12-03",55.5718,57.0919,55.2772,56.8259,1204800.0],["2014-12-04",57.0159,58.2131,56.1513,58.1086,1353000.0],["2014-12-05",58.9067,60.4363,58.6786,59.9328,2058000.0],["2014-12-08",59.7332,60.4078,58.8591,59.0017,1867400.0],["2014-12-09",58.0991,59.2107,57.4815,59.1442,1091800.0],["2014-12-10",59.0207,59.4387,58.1941,58.2226,1686400.0],["2014-12-11",58.7166,59.6857,58.5076,59.0967,1981400.0],["2014-12-12",58.4886,58.5076,55.6478,55.7238,1931800.0],["2014-12-15",56.1893,56.7024,53.9756,54.7167,3763200.0],["2014-12-16",54.5837,55.2012,53.0065,53.0445,3537900.0],["2014-12-17",53.206,54.8117,52.807,54.7547,2208800.0],["2014-12-18",55.8093,56.6359,54.9447,55.2487,1333900.0],["2014-12-19",55.4008,55.5623,54.4316,55.2772,1810200.0],["2014-12-22",55.2012,56.0183,54.9637,55.7238,971400.0],["2014-12-23",56.1893,61.7665,55.7333,61.2629,6471000.0],["2014-12-24",60.9209,61.6145,60.8164,61.0254,781200.0],["2014-12-26",61.2154,62.023,61.0919,61.8235,856800.0],["2014-12-29",61.852,63.7522,61.3864,63.4387,1604100.0],["2014-12-30",63.3722,65.2344,63.3056,64.0942,2312000.0],["2014-12-31",64.1227,64.9398,62.9256,63.0206,2068600.0],["2015-01-02",63.0776,63.5337,62.232,63.4387,2401100.0],["2015-01-05",62.7166,63.1536,60.4553,61.1299,2248800.0],["2015-01-06",61.1109,62.7166,60.1133,61.0824,2425800.0],["2015-01-07",61.757,63.1821,61.3864,63.0491,1403600.0],["2015-01-08",63.6857,64.8448,63.2676,63.8567,1484000.0],["2015-01-09",63.6572,64.1132,62.0895,62.7546,1049800.0],["2015-01-12",63.0301,63.1441,61.1964,61.662,1263400.0],["2015-01-13",62.4315,62.7071,60.5313,61.2154,1576600.0],["2015-01-14",60.7594,60.7594,58.4506,59.9423,2180700.0],["2015-01-15",60.4363,60.7974,58.004,58.0801,1808500.0],["2015-01-16",57.8045,58.2891,57.358,58.0231,2622400.0],["2015-01-20",58.4696,59.4672,57.624,58.3461,1633600.0],["2015-01-21",58.1181,59.3437,57.7475,58.1181,971200.0],["2015-01-22",58.3081,60.0753,57.6335,59.7903,1251600.0],["2015-01-23",59.4292,59.9328,58.0611,58.2131,1071600.0],["2015-01-26",58.0136,58.4221,57.4055,57.871,1226100.0],["2015-01-27",56.6359,57.9375,56.3034,57.624,814300.0],["2015-01-28",58.0136,58.0136,55.9518,56.1133,967300.0],["2015-01-29",56.0088,56.8734,53.9281,55.0112,2603100.0],["2015-01-30",54.4126,55.5718,54.1466,54.4506,1394100.0],["2015-02-02",54.4697,55.4863,53.5195,55.4578,1830100.0],["2015-02-03",55.4293,57.1109,55.2297,56.8259,1976000.0],["2015-02-04",56.4269,58.1751,56.0943,57.4055,1990400.0],["2015-02-05",57.5955,58.5171,57.1204,58.2036,2604700.0],["2015-02-06",58.3081,59.6667,58.2226,58.8211,1018300.0],["2015-02-09",58.6691,60.0753,58.4411,59.4577,1476300.0],["2015-02-10",59.8473,60.0468,58.5836,59.1442,2228400.0],["2015-02-11",59.1727,59.3817,58.0801,58.1656,792200.0],["2015-02-12",58.3271,58.6311,57.5195,58.2036,1491100.0],["2015-02-13",58.1656,59.4577,58.1656,59.1917,1522300.0],["2015-02-17",58.9922,59.9423,58.9922,59.8663,2017800.0],["2015-02-18",59.6762,60.8164,59.4767,59.5242,2999000.0],["2015-02-19",59.8568,64.2558,59.2677,61.5955,5053600.0],["2015-02-20",60.7309,61.4339,58.8211,59.3342,3123400.0],["2015-02-23",59.3627,59.3627,58.0706,58.5646,1520300.0],["2015-02-24",58.1466,58.6501,57.1585,57.415,1788700.0],["2015-02-25",57.567,58.3746,57.13,57.5385,1040000.0],["2015-02-26",57.472,57.8425,56.9399,57.8235,1348400.0],["2015-02-27",57.8995,58.7451,57.5575,57.5955,1551200.0],["2015-03-02",58.0896,59.1252,57.947,58.7261,1939600.0],["2015-03-03",58.6311,59.0967,58.4506,58.6121,1127700.0],["2015-03-04",58.4411,58.4886,57.5005,57.662,2083400.0],["2015-03-05",57.833,58.004,57.377,57.605,1659200.0],["2015-03-06",57.2155,57.9375,57.0539,57.4435,1149400.0],["2015-03-09",57.4055,58.1371,57.263,57.377,1200000.0],["2015-03-10",57.0539,57.0539,55.7713,56.0183,1584700.0],["2015-03-11",56.5409,57.6905,55.9803,57.1014,1540100.0],["2015-03-12",57.2345,57.548,56.6359,57.0064,894600.0],["2015-03-13",57.0064,57.1965,54.8687,55.3247,1934500.0],["2015-03-16",55.5528,55.8188,54.6977,55.4103,1404600.0],["2015-03-17",55.2962,55.8568,55.0967,55.4198,819600.0],["2015-03-18",55.2392,57.4245,55.0302,57.0254,1789200.0],["2015-03-19",56.8069,57.2155,55.8568,55.9898,800300.0],["2015-03-20",56.5219,56.6454,55.6478,55.9423,886900.0],["2015-03-23",55.8283,56.2654,55.5433,55.5908,893000.0],["2015-03-24",55.4483,55.5433,54.7357,54.9162,931900.0],["2015-03-25",54.9257,55.0112,53.9281,54.1656,1337300.0],["2015-03-26",53.7761,54.4696,53.2155,53.7001,2268900.0],["2015-03-27",53.7096,54.1561,53.2155,53.9756,1484200.0],["2015-03-30",54.2226,55.9803,54.1656,55.6668,1880600.0],["2015-03-31",55.4388,56.3414,54.7357,56.0753,2098700.0],["2015-04-01",55.9898,56.4839,54.8782,55.8283,1618900.0],["2015-04-02",55.8568,56.4269,54.2986,54.5742,1581600.0],["2015-04-06",54.0326,54.8022,53.7001,53.7191,2060700.0],["2015-04-07",53.529,53.7001,52.3509,52.769,2681900.0],["2015-04-08",52.959,53.3485,51.1538,52.921,3764500.0],["2015-04-09",53.0065,53.0065,50.8877,52.1324,3610900.0],["2015-04-10",52.1989,52.4839,51.9994,52.2559,1067900.0],["2015-04-13",52.3794,52.921,51.9899,52.1514,1016300.0],["2015-04-14",51.8569,52.3889,51.1918,51.6763,1412900.0],["2015-04-15",51.8854,52.8925,51.4863,52.6644,1719300.0],["2015-04-16",52.731,53.263,52.3984,53.244,1088000.0],["2015-04-17",52.769,53.491,52.3319,53.0065,1202200.0],["2015-04-20",53.263,53.6811,52.5599,53.1015,1041900.0],["2015-04-21",53.3675,53.6621,52.7975,53.1585,848800.0],["2015-04-22",53.282,53.7951,52.9495,53.073,1219600.0],["2015-04-23",52.8355,54.4031,52.8355,54.0421,1044600.0],["2015-04-24",54.1751,54.5647,52.845,52.902,1024200.0],["2015-04-27",52.902,52.978,52.0944,52.4079,1135300.0],["2015-04-28",52.1989,52.4744,51.9234,52.2369,1138800.0],["2015-04-29",52.0659,52.4744,51.9709,52.1324,697000.0],["2015-04-30",51.9044,52.3604,51.2298,51.4388,1505800.0],["2015-05-01",51.8189,52.9875,51.4768,52.5789,1315900.0],["2015-05-04",52.845,53.9091,52.6835,52.978,2269200.0],["2015-05-05",52.2654,53.0825,50.8117,51.0303,4085000.0],["2015-05-06",50.9923,51.4863,49.8046,49.9091,2449300.0],["2015-05-07",49.8141,51.4578,49.5291,50.4792,2137100.0],["2015-05-08",50.9828,51.6193,50.6407,50.7832,1407200.0],["2015-05-11",50.6787,51.4293,50.6407,50.6597,1619900.0],["2015-05-12",50.2892,50.3937,48.427,48.446,4982200.0],["2015-05-13",48.5695,48.94,47.8189,47.8379,2459500.0],["2015-05-14",48.1134,48.5885,47.5909,48.522,2456800.0],["2015-05-15",49.6241,53.7381,49.6241,53.4815,7657000.0],["2015-05-18",52.864,53.396,52.1039,52.6549,2392200.0],["2015-05-19",52.731,52.9495,51.5718,51.8379,1219700.0],["2015-05-20",51.8949,52.0184,50.8497,51.6763,1610600.0],["2015-05-21",51.5243,52.1894,51.2108,51.7333,1148400.0],["2015-05-22",51.4578,51.8854,50.7072,51.5623,904400.0],["2015-05-26",51.5623,51.5623,49.6621,49.7476,1404200.0],["2015-05-27",49.8236,50.5172,49.5291,50.3747,1115900.0],["2015-05-28",50.0707,50.2037,49.2441,49.7191,1496900.0],["2015-05-29",49.3486,49.3961,48.37,48.4555,2953800.0],["2015-06-01",48.5885,49.13,48.332,48.6455,2781400.0],["2015-06-02",48.1989,49.7096,48.1799,49.3961,1748500.0],["2015-06-03",49.4816,50.1657,49.4056,49.6051,807300.0],["2015-06-04",49.4056,49.7951,48.484,48.5505,750900.0],["2015-06-05",48.7405,49.111,48.2559,48.7025,3118800.0],["2015-06-08",48.56,49.035,47.5339,47.5909,1822600.0],["2015-06-09",47.6669,48.2084,47.0968,47.3438,1377500.0],["2015-06-10",47.5624,48.484,47.2203,48.2084,2707400.0],["2015-06-11",48.3605,48.6835,47.9329,48.0089,1056600.0],["2015-06-12",47.5054,48.313,47.2963,47.9139,1002000.0],["2015-06-15",47.6384,48.332,47.3343,47.5814,956800.0],["2015-06-16",47.6004,47.6289,46.8498,47.1918,1249300.0],["2015-06-17",47.3438,47.5054,46.3367,46.9543,970300.0],["2015-06-18",46.9923,48.3225,46.9163,48.1324,1491300.0],["2015-06-19",48.0849,48.0849,46.4222,46.4697,2013800.0],["2015-06-22",46.8403,47.0493,45.8902,46.4032,1563100.0],["2015-06-23",46.4127,47.1918,46.3462,46.9353,1453400.0],["2015-06-24",46.7263,47.0303,45.6907,45.8332,1182700.0],["2015-06-25",45.7572,45.9662,42.9258,43.5529,6430500.0],["2015-06-26",43.6384,44.256,43.3439,43.99,2954600.0],["2015-06-29",43.6574,43.7999,42.7168,42.7453,1899000.0],["2015-06-30",43.0304,43.4769,41.7097,41.8807,2507800.0],["2015-07-01",42.1848,42.9734,41.6337,41.8997,2911500.0],["2015-07-02",41.7382,42.2703,41.7382,42.0993,2709300.0],["2015-07-06",41.8047,42.0517,40.9591,41.4532,1686700.0],["2015-07-07",41.4627,42.5268,40.8166,41.9852,1929700.0],["2015-07-08",41.6052,41.6812,40.085,40.1135,3354100.0],["2015-07-09",40.7596,40.8546,39.553,39.7145,3622100.0],["2015-07-10",40.1515,40.5601,39.9995,40.2845,2314400.0],["2015-07-13",40.5601,40.7026,39.9805,40.123,2450300.0],["2015-07-14",40.161,40.5506,39.7905,40.4271,2998200.0],["2015-07-15",42.0422,42.1468,40.6836,40.7881,3866900.0],["2015-07-16",40.9401,42.3843,40.9021,41.2347,2409000.0],["2015-07-17",43.1729,44.142,41.9377,41.9947,4094300.0],["2015-07-20",42.2323,43.0304,39.686,40.028,3088100.0],["2015-07-21",39.914,40.3891,38.9259,39.0494,2482000.0],["2015-07-22",38.9829,40.218,38.2038,40.161,3090300.0],["2015-07-23",39.6765,40.0755,38.2703,39.0779,4423800.0],["2015-07-24",38.9544,39.1729,38.4793,38.5554,3714200.0],["2015-07-27",38.1943,39.1539,37.7573,38.5554,1824500.0],["2015-07-28",38.5744,40.1705,38.1943,39.2869,2005600.0],["2015-07-29",39.2394,40.199,39.2394,39.9045,1781900.0],["2015-07-30",39.724,40.9116,39.3819,40.7501,2601400.0],["2015-07-31",40.7501,41.8047,40.7406,41.2632,3348000.0],["2015-08-03",41.1871,42.0612,41.0161,41.1871,4174900.0],["2015-08-04",42.0042,43.3059,41.0636,42.8308,5920600.0],["2015-08-05",42.7453,43.6479,41.6052,41.6527,3777800.0],["2015-08-06",41.7762,42.3938,41.0256,42.2513,2824300.0],["2015-08-07",42.0137,42.5363,40.047,40.085,2415800.0],["2015-08-10",40.142,42.1943,40.142,42.0137,3403000.0],["2015-08-11",41.2632,41.2727,39.5055,39.5625,2646800.0],["2015-08-12",39.3629,41.2632,38.7834,41.2347,3231500.0],["2015-08-13",41.5102,41.8332,40.3511,41.2157,1699100.0],["2015-08-14",40.8641,42.0422,40.8261,41.8712,1801400.0],["2015-08-17",41.8997,45.0446,41.8237,44.56,5246200.0],["2015-08-18",44.0565,45.3201,44.0565,44.1895,2447300.0],["2015-08-19",44.0375,44.199,43.4579,43.5624,1883200.0],["2015-08-20",43.3914,43.3914,41.9567,42.2893,2471800.0],["2015-08-21",41.3962,41.5957,39.1634,40.1705,3350400.0],["2015-08-24",37.8428,40.5981,37.0922,38.6409,4197000.0],["2015-08-25",39.99,40.5601,38.0518,38.1753,3406500.0],["2015-08-26",39.4104,39.4104,37.3392,39.1444,4079100.0],["2015-08-27",39.572,41.6812,39.458,41.4152,2316300.0],["2015-08-28",40.9401,42.1278,40.9401,41.9187,1378300.0],["2015-08-31",41.6622,42.5553,41.2062,41.9282,1651700.0],["2015-09-01",40.5981,41.5007,40.1325,40.5886,1676300.0],["2015-09-02",41.1301,41.4247,40.3986,41.2917,1840700.0],["2015-09-03",41.5672,42.2703,41.3962,41.7002,1762900.0],["2015-09-04",41.1967,41.6242,39.857,40.161,1970100.0],["2015-09-08",40.9971,41.8427,40.5411,41.7382,1515000.0],["2015-09-09",42.2228,42.8688,41.7002,41.8047,2052300.0],["2015-09-10",41.7382,42.0898,41.2822,41.8522,1487800.0],["2015-09-11",41.4342,42.7263,41.4342,42.5743,1701200.0],["2015-09-14",42.7453,42.7453,41.5197,41.8142,1586100.0],["2015-09-15",42.0898,43.4294,41.9852,43.2774,1223300.0],["2015-09-16",43.2774,44.2465,43.2774,43.99,1216200.0],["2015-09-17",44.066,45.3676,43.7144,44.617,2131200.0],["2015-09-18",43.6669,44.1325,42.3653,42.5173,2952400.0],["2015-09-21",43.0019,43.5149,42.0422,42.2798,1925000.0],["2015-09-22",41.4342,41.6052,40.2655,40.8926,2271900.0],["2015-09-23",40.9496,41.0161,39.7715,40.5601,1682600.0],["2015-09-24",40.18,42.1943,39.781,42.0232,2894000.0],["2015-09-25",42.5363,42.8593,42.0232,42.7358,1960100.0],["2015-09-28",42.2988,42.9258,40.2085,40.218,2553500.0],["2015-09-29",40.237,40.7311,39.0684,40.199,3119500.0],["2015-09-30",40.9021,41.7572,40.7881,41.5007,1760100.0],["2015-10-01",41.7097,42.3083,41.0256,42.0898,2044400.0],["2015-10-02",41.4152,43.4864,41.2062,43.2869,1989500.0],["2015-10-05",43.4959,44.6835,43.4199,44.218,2147000.0],["2015-10-06",44.2465,44.674,43.5624,44.0945,1711000.0],["2015-10-07",44.446,46.3937,44.3605,46.2512,2118700.0],["2015-10-08",46.1942,48.4175,46.0612,47.9139,3329600.0],["2015-10-09",48.2179,48.4745,46.1847,47.0493,2053500.0],["2015-10-12",47.0968,47.2203,45.6907,46.8023,1048200.0],["2015-10-13",46.4032,47.7809,45.9567,46.6028,1497400.0],["2015-10-14",46.6028,47.4389,46.3177,46.8688,1199300.0],["2015-10-15",47.3343,47.8284,46.9068,47.6764,1310300.0],["2015-10-16",47.7429,48.0659,46.6028,47.3533,998700.0],["2015-10-19",47.1063,47.6194,46.7738,47.1538,1713000.0],["2015-10-20",47.2298,48.408,47.1538,47.4579,2114800.0],["2015-10-21",47.7144,47.9804,47.2868,47.4104,909100.0],["2015-10-22",47.6669,47.9614,46.6883,46.8688,1608400.0],["2015-10-23",47.5339,48.3605,46.7263,47.3058,1914700.0],["2015-10-26",47.3058,47.7524,47.2013,47.4959,1537200.0],["2015-10-27",47.4864,47.4959,45.5101,46.2037,1243900.0],["2015-10-28",46.5363,47.6859,46.1182,47.4009,1228700.0],["2015-10-29",47.2108,47.5814,46.6693,47.3818,1019800.0],["2015-10-30",47.4579,47.7049,46.7643,47.4484,2559900.0],["2015-11-02",48.4555,50.3937,48.3605,49.6906,5989800.0],["2015-11-03",45.5481,45.6052,42.1468,44.0375,14516800.0],["2015-11-04",43.6004,44.427,42.7833,42.9734,3316000.0],["2015-11-05",42.8973,43.1349,40.7691,41.0446,3672300.0],["2015-11-06",41.3107,42.9353,41.1967,42.9163,3092200.0],["2015-11-09",42.8593,42.9924,40.161,40.8546,3603900.0],["2015-11-10",40.5506,40.8166,39.5435,39.6385,2597100.0],["2015-11-11",39.724,40.123,39.1729,39.7145,1952500.0],["2015-11-12",39.4485,39.7335,38.4508,38.5649,1881900.0],["2015-11-13",38.6599,39.2774,38.3178,38.4888,2078500.0],["2015-11-16",38.2798,38.3938,37.0827,37.7288,2277500.0],["2015-11-17",38.2988,39.2299,37.6433,37.9473,2147200.0],["2015-11-18",37.9568,38.8879,37.9568,38.8309,1750600.0],["2015-11-19",38.9639,39.3154,38.6884,39.2299,1294600.0],["2015-11-20",39.4485,40.104,38.7074,38.9449,1991100.0],["2015-11-23",39.0399,39.3819,38.3178,38.5934,1526000.0],["2015-11-24",38.2038,38.6314,36.9782,37.3012,2973200.0],["2015-11-25",37.3012,37.6052,37.0257,37.3202,1152800.0],["2015-11-27",37.3962,37.9568,36.7596,37.0067,600700.0],["2015-11-30",37.0257,37.1967,35.439,35.5245,3035100.0],["2015-12-01",35.8,36.1991,35.401,35.8285,2132600.0],["2015-12-02",35.9141,36.0376,34.0043,34.7169,2665700.0],["2015-12-03",34.7359,34.983,33.5768,33.9188,2708100.0],["2015-12-04",33.7478,34.3274,33.3773,33.8333,2143300.0],["2015-12-07",33.7478,33.9948,33.1112,33.5958,1651800.0],["2015-12-08",33.1967,33.2918,31.9996,32.0471,2250600.0],["2015-12-09",32.1611,33.6338,31.9996,32.9497,2349700.0],["2015-12-10",32.8167,34.1374,32.7882,33.7763,1440300.0],["2015-12-11",32.9877,33.6433,32.6362,32.7407,1335300.0],["2015-12-14",32.5032,32.8927,31.1255,31.4296,2099900.0],["2015-12-15",31.7906,32.1231,31.4866,32.0566,1843600.0],["2015-12-16",32.2466,33.6718,32.1611,33.5293,2072700.0],["2015-12-17",33.6053,33.8998,33.1017,33.1492,2722100.0],["2015-12-18",32.8357,33.5673,32.6172,33.1967,2545700.0],["2015-12-21",33.2158,33.7763,32.7597,33.3583,2870700.0],["2015-12-22",33.5388,34.6029,33.3868,34.1469,1089700.0],["2015-12-23",34.3274,35.1445,34.2609,34.5269,1340500.0],["2015-12-24",34.6029,35.249,34.5459,35.1065,467000.0],["2015-12-28",35.1255,35.1635,33.9283,34.3179,1199100.0],["2015-12-29",34.5174,35.1635,34.2989,35.0115,909200.0],["2015-12-30",34.8974,35.135,34.1184,34.1564,1003400.0],["2015-12-31",34.0518,35.1635,33.9948,34.4794,1122400.0],["2016-01-04",33.7383,34.2799,32.7977,34.2799,1891100.0],["2016-01-05",34.5079,34.5079,33.3203,33.6433,1295200.0],["2016-01-06",32.9972,33.0732,31.4105,31.8191,2727600.0],["2016-01-07",30.7835,31.8856,29.6718,29.9569,3178200.0],["2016-01-08",30.1659,30.4889,28.4272,29.1588,2974800.0],["2016-01-11",29.4343,29.7289,28.0852,28.5887,2426900.0],["2016-01-12",28.8453,29.3203,27.4106,27.8381,2688500.0],["2016-01-13",28.0567,28.2087,25.5294,25.8334,4218300.0],["2016-01-14",25.8904,25.9854,23.8287,25.5674,6801200.0],["2016-01-15",24.5983,25.1778,23.3631,23.9712,5244300.0],["2016-01-19",24.2847,24.5983,23.0021,23.4962,3787400.0],["2016-01-20",22.8596,23.8287,21.7955,23.6292,5063600.0],["2016-01-21",23.6387,24.6268,23.6007,24.0092,2535100.0],["2016-01-22",24.6648,25.7479,24.5223,24.7788,3669300.0],["2016-01-25",24.6078,24.7598,23.9902,24.0852,2097100.0],["2016-01-26",24.3132,26.641,24.1992,26.147,4163900.0],["2016-01-27",25.9379,26.698,25.2634,25.3394,3129400.0],["2016-01-28",25.6149,25.9474,23.8287,24.5888,3018800.0],["2016-01-29",24.7503,25.2253,24.0472,24.9593,4114700.0],["2016-02-01",24.6363,25.4059,24.3512,25.1398,2964800.0],["2016-02-02",24.6363,24.7503,22.6031,23.0781,3379300.0],["2016-02-03",23.2016,24.1897,22.223,24.0377,2754800.0],["2016-02-04",23.9142,25.2824,23.8192,25.2444,3088200.0],["2016-02-05",25.2444,25.2444,24.0662,24.6078,3611500.0],["2016-02-08",24.1137,24.9688,22.7836,23.3821,3525000.0],["2016-02-09",23.0306,24.1897,22.8501,23.6482,3968200.0],["2016-02-10",23.6577,24.9973,23.6577,24.3988,3134800.0],["2016-02-11",23.7717,24.5318,23.0591,23.4677,2693100.0],["2016-02-12",23.6482,24.8263,23.2966,24.6933,2075000.0],["2016-02-16",25.2539,26.47,24.0757,26.223,2244800.0],["2016-02-17",26.4985,29.4248,26.375,28.1612,4974000.0],["2016-02-18",28.2087,28.2087,26.85,27.7906,2063000.0],["2016-02-19",27.4296,27.7431,26.641,27.6006,1759600.0],["2016-02-22",28.1232,28.9783,27.7336,28.2087,2764200.0],["2016-02-23",28.1232,29.3203,27.9237,28.4937,3418500.0],["2016-02-24",23.6577,24.1897,20.8168,20.9404,25923200.0],["2016-02-25",20.9594,23.2966,20.6458,22.5745,9293800.0],["2016-02-26",22.7456,23.9332,22.47,23.4867,3747400.0],["2016-02-29",23.7242,25.1113,23.5152,24.3608,3996000.0],["2016-03-01",24.8168,25.4059,23.9427,25.3014,3233700.0],["2016-03-02",25.4629,26.489,24.4843,26.394,3201300.0],["2016-03-03",26.451,27.3441,26.318,26.831,2476000.0],["2016-03-04",26.603,27.9142,26.4605,27.0971,2996600.0],["2016-03-07",26.926,27.2586,25.9854,26.7455,2925500.0],["2016-03-08",26.5365,26.7645,25.0828,25.1018,2192200.0],["2016-03-09",25.4439,25.8714,24.6648,25.2729,2554000.0],["2016-03-10",25.3679,25.8144,23.8002,24.5793,2336100.0],["2016-03-11",25.3394,26.1279,24.7788,26.0994,2103500.0],["2016-03-14",25.7194,26.3845,25.0828,25.6624,2281800.0],["2016-03-15",25.4819,25.5199,24.2942,24.9973,2267000.0],["2016-03-16",24.7788,25.9949,24.6458,25.7669,1553000.0],["2016-03-17",25.7859,27.1826,25.7479,27.1731,2606900.0],["2016-03-18",27.4011,29.3013,27.0876,27.5436,4028700.0],["2016-03-21",27.4486,27.9902,26.755,27.5531,1641700.0],["2016-03-22",27.4581,28.3037,27.0401,27.5626,1705800.0],["2016-03-23",27.3061,27.6101,26.0234,26.166,1489700.0],["2016-03-24",25.8999,25.8999,25.1113,25.7004,2111800.0],["2016-03-28",25.8714,25.8714,24.0567,24.4558,3019900.0],["2016-03-29",24.3037,25.3964,23.4867,25.3299,2574300.0],["2016-03-30",25.5484,26.318,24.8453,25.0163,1670300.0],["2016-03-31",25.0543,26.128,24.6363,25.9949,1500800.0],["2016-04-01",25.6529,26.242,25.0448,25.0733,1815100.0],["2016-04-04",24.7123,25.3489,24.2182,24.2372,1549200.0],["2016-04-05",23.9712,24.1802,23.6767,23.8287,2070300.0],["2016-04-06",23.8952,24.4463,23.5057,23.8477,1427900.0],["2016-04-07",23.6672,23.7527,22.7836,23.0591,2866400.0],["2016-04-08",23.3441,23.9997,23.3441,23.4677,2057700.0],["2016-04-11",22.5555,23.0306,21.5294,21.5579,4272800.0],["2016-04-12",21.5009,21.767,20.7598,21.2824,3641500.0],["2016-04-13",21.5864,23.1351,21.4534,22.8976,3969000.0],["2016-04-14",23.0116,23.0401,21.957,22.1945,2196000.0],["2016-04-15",22.1755,22.356,21.6814,21.786,2144400.0],["2016-04-18",21.6149,22.6696,21.4439,22.1565,2167800.0],["2016-04-19",22.3845,23.0306,21.805,21.938,2102500.0],["2016-04-20",21.6529,22.1375,21.2729,22.052,2484600.0],["2016-04-21",22.0995,23.0876,21.8145,22.8406,2469600.0],["2016-04-22",22.8691,24.4558,22.6886,23.7907,3535600.0],["2016-04-25",23.6862,24.0757,22.7266,22.8026,3108600.0],["2016-04-26",22.7931,23.2206,22.394,23.1636,1912300.0],["2016-04-27",23.0971,24.1992,22.8311,24.1897,2730100.0],["2016-04-28",23.8667,24.6648,23.7907,23.8762,2060900.0],["2016-04-29",23.8762,23.9237,23.2301,23.8477,2014000.0],["2016-05-02",23.9047,24.2467,23.3536,23.4011,2090600.0],["2016-05-03",23.0876,23.1256,21.8525,22.3655,3450600.0],["2016-05-04",24.0377,24.4653,23.0686,23.7622,6821500.0],["2016-05-05",23.8002,25.0068,23.6672,24.1327,5091200.0],["2016-05-06",23.9427,24.8928,23.7432,24.8548,2620100.0],["2016-05-09",24.8548,25.1493,24.0852,24.5033,2672000.0],["2016-05-10",24.7408,25.4059,24.1612,25.0733,2763800.0],["2016-05-11",24.9688,25.7669,24.6933,24.8358,2560300.0],["2016-05-12",25.1018,25.2919,23.4296,23.5532,2641100.0],["2016-05-13",23.4011,23.9522,22.7076,22.9166,2374800.0],["2016-05-16",23.0686,23.8002,22.7551,23.7717,1944700.0],["2016-05-17",23.8382,25.5104,23.7812,24.6648,3859600.0],["2016-05-18",24.7693,25.2634,24.4748,24.8453,2171600.0],["2016-05-19",24.8168,25.2253,24.0567,24.9878,2157500.0],["2016-05-20",25.1018,26.1184,24.8928,25.9759,2601800.0],["2016-05-23",25.9284,26.318,25.7669,25.9854,2115900.0],["2016-05-24",26.185,26.3845,25.2158,25.8619,2250200.0],["2016-05-25",26.128,27.0211,25.9379,26.831,3101600.0],["2016-05-26",26.926,26.964,26.1945,26.8215,2018500.0],["2016-05-27",26.8025,27.7716,26.736,27.3536,1844000.0],["2016-05-31",27.5246,28.5697,27.3346,28.5032,2815300.0],["2016-06-01",28.2847,29.0068,28.0282,28.9308,3908400.0],["2016-06-02",28.7502,29.6433,28.4937,29.6338,2390600.0],["2016-06-03",29.5008,29.6718,28.2657,28.8643,3589200.0],["2016-06-06",29.2158,31.04,29.1208,30.945,4608600.0],["2016-06-07",31.2205,32.6647,30.9735,32.5507,4464800.0],["2016-06-08",32.7502,33.0637,32.2466,32.6362,2999200.0],["2016-06-09",32.4747,32.6837,31.9711,32.4937,1891900.0],["2016-06-10",31.9996,32.2466,30.9545,31.2205,2212100.0],["2016-06-13",30.5649,31.268,30.3559,30.4034,2140700.0],["2016-06-14",30.4224,30.793,29.2823,29.8144,1525200.0],["2016-06-15",29.9569,30.831,29.6528,30.2419,1613500.0],["2016-06-16",29.9759,30.2039,29.1208,30.0899,1822500.0],["2016-06-17",30.2514,31.4961,30.1374,30.4224,1916900.0],["2016-06-20",31.04,32.3226,30.869,31.5436,1971700.0],["2016-06-21",31.363,32.1231,30.85,31.8286,1427400.0],["2016-06-22",31.7241,32.7977,31.5341,31.8001,1659900.0],["2016-06-23",32.3131,33.1112,32.0661,33.0732,1251900.0],["2016-06-24",31.3535,32.2276,29.7574,30.1279,3731700.0],["2016-06-27",29.6433,29.6433,26.8975,27.1161,3414700.0],["2016-06-28",27.8856,28.6267,26.755,27.6671,4816900.0],["2016-06-29",28.0567,29.6623,27.7716,29.2348,3330400.0],["2016-06-30",29.3678,30.793,28.7027,30.622,2826200.0],["2016-07-01",30.584,31.173,30.2989,30.8215,2176000.0],["2016-07-05",30.4984,30.7265,29.2538,29.6814,1634600.0],["2016-07-06",29.3488,29.3488,28.2372,28.9878,3277200.0],["2016-07-07",29.0163,30.3179,29.0163,29.3583,1317300.0],["2016-07-08",29.9664,32.9212,29.9664,32.8832,3868300.0],["2016-07-11",33.2443,34.1089,32.5127,33.0067,2759700.0],["2016-07-12",33.5673,34.0613,33.3108,33.7573,2465100.0],["2016-07-13",33.9283,34.0613,33.0162,33.6813,1502500.0],["2016-07-14",34.0613,34.7739,34.0613,34.2039,1492800.0],["2016-07-15",34.0898,34.5364,33.8523,34.4414,1094000.0],["2016-07-18",34.4509,35.097,34.2704,34.8784,1248600.0],["2016-07-19",34.5934,34.9449,34.3464,34.4984,1147400.0],["2016-07-20",34.4984,35.439,34.3464,35.1065,1607100.0],["2016-07-21",34.9069,36.0661,34.9069,35.059,2126500.0],["2016-07-22",35.078,36.1231,34.7359,35.9046,2651200.0],["2016-07-25",35.8666,36.4746,35.344,35.819,1275000.0],["2016-07-26",36.0566,36.4841,35.648,36.1326,1315300.0],["2016-07-27",36.4556,36.6266,35.2585,35.4865,2275500.0],["2016-07-28",35.211,35.363,34.6884,34.8974,1553400.0],["2016-07-29",34.7359,35.078,34.4129,34.8974,1803600.0],["2016-08-01",34.8879,34.8879,34.1564,34.2039,2215600.0],["2016-08-02",34.0138,34.3274,32.2371,33.0257,4060300.0],["2016-08-03",35.078,35.6195,34.0138,35.0495,4339500.0],["2016-08-04",35.1635,36.5791,34.8214,36.1801,2337100.0],["2016-08-05",36.5886,36.9782,36.1041,36.4461,3153400.0],["2016-08-08",36.4746,37.2347,36.4461,36.8452,2219400.0],["2016-08-09",36.5886,36.8167,35.2965,36.4271,2428000.0],["2016-08-10",36.5506,36.7121,35.8571,35.9236,1156700.0],["2016-08-11",36.1041,36.5316,35.1065,35.135,2099900.0],["2016-08-12",35.002,35.1825,34.4889,34.5649,1864600.0],["2016-08-15",34.8309,35.743,34.7929,35.23,2767600.0],["2016-08-16",35.097,35.2775,34.5934,34.6789,1661600.0],["2016-08-17",34.5649,34.7644,34.0328,34.6029,1664000.0],["2016-08-18",34.5079,35.7145,34.5079,35.2775,2781700.0],["2016-08-19",35.078,35.2205,34.6314,35.192,1149600.0],["2016-08-22",34.9259,35.42,34.4794,35.2015,1746000.0],["2016-08-23",35.401,36.0281,35.173,35.2775,687100.0],["2016-08-24",35.0875,35.458,34.1089,34.2039,1091600.0],["2016-08-25",34.3844,34.6694,33.5483,33.6528,1186400.0],["2016-08-26",33.9283,34.6219,33.5768,33.8713,1506400.0],["2016-08-29",33.9758,34.6694,33.9758,34.4984,685600.0],["2016-08-30",34.5649,35.0875,33.9378,34.1374,653100.0],["2016-08-31",34.0043,34.4984,33.3203,34.3274,1062300.0],["2016-09-01",34.3749,35.2205,33.8713,34.2704,1228400.0],["2016-09-02",34.5554,34.7739,33.9473,34.0993,685900.0],["2016-09-06",34.1564,34.3939,33.6243,34.1659,1119500.0],["2016-09-07",34.2134,36.1041,34.2134,36.1041,1517600.0],["2016-09-08",36.0091,36.4081,35.5435,36.3131,848700.0],["2016-09-09",35.8475,36.1421,34.3369,34.3654,1424900.0],["2016-09-12",33.9188,34.5269,33.3678,34.1564,2220300.0],["2016-09-13",33.6718,34.3274,31.9806,32.0186,1821900.0],["2016-09-14",32.0186,32.7502,31.23,32.6837,1597900.0],["2016-09-15",32.6552,33.5863,32.6552,33.3298,998900.0],["2016-09-16",35.04,36.1041,34.5839,35.8,20592700.0],["2016-09-19",35.8951,36.3701,35.4865,35.667,3936000.0],["2016-09-20",35.8095,35.8095,34.9069,35.1635,2941300.0],["2016-09-21",35.268,36.3796,35.2015,36.2751,1874700.0],["2016-09-22",36.5126,36.9212,36.1991,36.5221,2403100.0],["2016-09-23",36.3321,36.6646,35.515,35.6195,1841800.0],["2016-09-26",35.401,37.0257,35.287,36.9877,2566100.0],["2016-09-27",37.0067,37.5672,33.6433,33.9853,7187400.0],["2016-09-28",34.3179,34.3939,32.3987,33.0827,3829000.0],["2016-09-29",32.8547,33.1682,31.8001,32.0471,2051100.0],["2016-09-30",32.3131,33.0542,31.8761,32.5032,2219200.0],["2016-10-03",32.2846,32.6932,31.8571,32.0946,1547000.0],["2016-10-04",32.1801,32.6077,31.4105,31.5436,1619600.0],["2016-10-05",31.8001,32.7787,31.6196,32.2941,1697300.0],["2016-10-06",32.2181,32.3417,31.7051,32.0186,870200.0],["2016-10-07",31.8951,32.0186,30.6885,30.9355,2057200.0],["2016-10-10",30.9925,32.2561,30.888,32.2086,1813000.0],["2016-10-11",31.9141,32.0186,30.698,31.002,1656500.0],["2016-10-12",31.04,31.42,30.3559,30.66,1712300.0],["2016-10-13",30.2704,30.2704,29.3488,29.9854,2146000.0],["2016-10-14",30.1849,30.6695,29.5578,29.6909,1365100.0],["2016-10-17",29.6338,30.3274,29.4438,29.9569,1246900.0],["2016-10-18",30.2799,30.584,29.9379,30.4509,1083800.0],["2016-10-19",30.5269,30.907,30.3084,30.5649,966600.0],["2016-10-20",30.5174,31.021,30.0139,30.1469,1090800.0],["2016-10-21",29.7764,30.2419,29.0733,29.8144,1120200.0],["2016-10-24",29.8809,30.774,29.7384,30.584,1148400.0],["2016-10-25",30.5555,31.1255,30.3274,30.3749,976300.0],["2016-10-26",30.0994,31.154,29.9284,30.793,1068000.0],["2016-10-27",30.983,30.983,30.0424,30.2894,1327200.0],["2016-10-28",30.3179,31.3725,30.2134,30.7835,1091200.0],["2016-10-31",30.831,31.7906,30.7075,30.7455,1840300.0],["2016-11-01",31.002,31.3155,30.3369,30.869,1864300.0],["2016-11-02",30.679,31.382,30.1659,30.736,3759000.0],["2016-11-03",31.211,35.344,31.211,34.6694,5719400.0],["2016-11-04",34.5934,36.5316,34.1279,35.8475,3216800.0],["2016-11-07",36.6361,38.0233,36.2656,37.0542,3849700.0],["2016-11-08",33.1017,34.2799,30.2989,33.5388,10334500.0],["2016-11-09",32.9212,34.3464,32.4842,34.1374,2951400.0],["2016-11-10",34.5554,36.2086,34.2609,36.0091,2963900.0],["2016-11-11",35.762,36.6931,35.6385,36.1421,2610300.0],["2016-11-14",36.6931,37.6718,35.781,37.0732,2450700.0],["2016-11-15",37.0542,38.0043,36.1516,37.9853,2321500.0],["2016-11-16",38.1753,38.2418,36.5411,36.8357,1655700.0],["2016-11-17",36.9212,37.1587,36.1136,36.8357,1399700.0],["2016-11-18",36.9307,37.1777,36.1136,36.5601,1002300.0],["2016-11-21",36.8452,37.2632,36.5506,36.9497,1760700.0],["2016-11-22",37.0922,37.7288,36.9022,37.6718,870400.0],["2016-11-23",37.6813,38.1468,37.4817,37.7288,1423300.0],["2016-11-25",37.8333,38.0043,37.5197,37.7668,479300.0],["2016-11-28",37.6052,37.8903,36.5316,36.9212,1442900.0],["2016-11-29",36.7692,37.3392,36.3321,36.4271,1403800.0],["2016-11-30",36.6646,36.9402,36.0091,36.3796,1492100.0],["2016-12-01",36.5601,37.4817,36.1896,36.8927,1725400.0],["2016-12-02",36.7977,37.1017,36.3511,36.5411,1060400.0],["2016-12-05",36.9592,37.5292,36.5126,37.2062,890100.0],["2016-12-06",37.0732,38.9069,36.9307,38.6694,2458900.0],["2016-12-07",38.6789,39.458,38.1468,38.9829,1263400.0],["2016-12-08",39.0399,39.2679,38.3083,38.4983,1251900.0],["2016-12-09",38.7074,38.7359,38.0518,38.4413,742200.0],["2016-12-12",37.8903,38.2703,35.6005,35.6955,1866100.0],["2016-12-13",35.9046,36.1706,34.8594,35.9426,2229600.0],["2016-12-14",35.819,36.1136,34.2039,34.3179,2292200.0],["2016-12-15",34.4224,35.3725,34.3654,35.306,1041100.0],["2016-12-16",35.382,36.5126,35.2205,36.4176,3279600.0],["2016-12-19",36.3511,37.0542,36.0281,36.5126,924900.0],["2016-12-20",36.7501,37.5482,36.4556,37.5102,1899500.0],["2016-12-21",37.6528,38.2228,36.9782,36.9972,1613100.0],["2016-12-22",36.9212,37.3392,35.363,35.439,1352500.0],["2016-12-23",35.5435,36.3511,35.458,36.2941,1215200.0],["2016-12-27",36.3606,36.8832,35.6575,35.7335,1574100.0],["2016-12-28",35.7905,36.1421,34.5744,34.9544,2735900.0],["2016-12-29",35.1255,35.8665,34.8879,35.344,871900.0],["2016-12-30",35.401,35.857,34.5554,34.8499,1038300.0],["2017-01-03",35.458,36.0376,34.6504,35.6005,1089600.0],["2017-01-04",35.6765,36.0376,34.9069,35.515,1478500.0],["2017-01-05",35.173,35.553,33.9473,34.1564,1506800.0],["2017-01-06",34.2134,34.7359,33.8333,34.5744,909200.0],["2017-01-09",34.5459,34.5554,33.1682,33.4533,1193000.0],["2017-01-10",33.4533,34.1374,33.2918,34.0899,1063500.0],["2017-01-11",34.1944,35.249,33.7383,35.173,1452400.0],["2017-01-12",34.9449,35.2205,33.2728,34.3274,1607600.0],["2017-01-13",34.4129,35.1635,34.4034,34.6599,658900.0],["2017-01-17",34.5839,35.0495,34.2514,34.4889,1192700.0],["2017-01-18",34.5744,35.5815,34.2134,35.5435,1063800.0],["2017-01-19",35.6575,35.6575,34.2799,34.2799,1198900.0],["2017-01-20",34.2514,34.6219,33.7193,34.2894,1863700.0],["2017-01-23",34.2039,34.9925,33.7763,34.8404,1267600.0],["2017-01-24",35.1065,35.9996,35.04,35.6575,1453700.0],["2017-01-25",36.0471,37.4817,35.8951,37.0637,2051000.0],["2017-01-26",37.1207,37.3582,36.3796,36.6836,1016500.0],["2017-01-27",36.7882,37.3297,36.5316,37.2917,945600.0],["2017-01-30",36.8452,37.2062,35.3915,36.3701,1928900.0],["2017-01-31",35.9331,36.3796,35.1255,35.363,2011200.0],["2017-02-01",35.8571,36.5221,35.534,35.9141,1601900.0],["2017-02-02",35.8951,36.0281,35.42,35.439,1271500.0],["2017-02-03",35.8095,35.9616,35.5055,35.819,1729700.0],["2017-02-06",35.629,36.0661,34.8784,35.002,1381000.0],["2017-02-07",35.135,35.4675,34.7169,35.1825,1126700.0],["2017-02-08",35.04,35.6765,34.7264,34.8974,1382300.0],["2017-02-09",35.0495,35.6005,34.5744,35.5435,1815400.0],["2017-02-10",35.6765,36.2656,35.534,35.7525,1453800.0],["2017-02-13",35.9046,36.1706,35.363,35.686,1812800.0],["2017-02-14",35.496,36.5221,35.3155,36.5031,1392000.0],["2017-02-15",36.4366,38.9544,36.4366,38.6314,4557100.0],["2017-02-16",34.6789,34.9069,33.1587,33.9758,10644100.0],["2017-02-17",33.3203,33.5673,31.8381,32.0756,6249700.0],["2017-02-21",32.0186,32.8737,31.8381,32.7977,2852700.0],["2017-02-22",32.7122,32.9592,32.3226,32.6172,1496500.0],["2017-02-23",32.6362,32.7027,31.6671,31.7336,1630900.0],["2017-02-24",31.382,31.6671,30.717,30.8405,1974000.0],["2017-02-27",30.8405,31.6006,30.4034,31.5721,1645900.0],["2017-02-28",31.4485,33.1302,31.021,32.8547,2902500.0],["2017-03-01",33.2918,33.9758,32.6172,32.6932,1905800.0],["2017-03-02",32.6172,33.0067,32.2846,32.4747,1072700.0],["2017-03-03",32.5507,32.8832,31.9141,32.7502,1355700.0],["2017-03-06",32.3512,32.4937,30.5079,30.793,2812200.0],["2017-03-07",30.945,31.078,30.4889,30.4889,1887600.0],["2017-03-08",30.5935,31.0305,30.4889,30.6885,2180300.0],["2017-03-09",30.8785,31.0875,30.546,30.7455,2390500.0],["2017-03-10",30.7645,31.5626,30.7265,31.3915,2012700.0],["2017-03-13",31.42,31.7051,31.1635,31.192,916400.0],["2017-03-14",31.1065,31.116,30.4604,30.8785,1262700.0],["2017-03-15",31.1825,32.5032,31.1825,32.2656,1563100.0],["2017-03-16",32.3797,32.8832,32.2561,32.5507,1312900.0],["2017-03-17",32.3226,32.5697,31.0495,31.0685,2588000.0],["2017-03-20",31.0875,31.116,30.1849,30.4319,1807000.0],["2017-03-21",30.6695,30.6695,27.5436,28.0757,5569300.0],["2017-03-22",28.0282,28.4367,27.6671,27.8571,2986600.0],["2017-03-23",27.8001,28.0282,27.0211,27.1351,1891200.0],["2017-03-24",27.1351,27.4581,26.698,27.0496,2458400.0],["2017-03-27",26.3275,27.0211,25.9949,26.8215,3343500.0],["2017-03-28",26.755,27.4961,26.6315,27.1636,2720800.0],["2017-03-29",26.8595,27.7431,26.831,27.6576,2020900.0],["2017-03-30",27.6196,28.2372,27.6196,27.9522,1547800.0],["2017-03-31",27.9142,28.3987,27.8381,28.1042,1909100.0],["2017-04-03",28.0567,28.2752,26.4795,26.565,3079100.0],["2017-04-04",26.603,26.6885,26.0139,26.527,1923700.0],["2017-04-05",26.5175,26.9545,25.6814,25.7479,2645300.0],["2017-04-06",25.7764,26.3275,25.1873,26.28,2811900.0],["2017-04-07",26.261,27.0115,25.9949,26.1184,3877500.0],["2017-04-10",26.223,27.6101,25.9474,27.0211,2543300.0],["2017-04-11",26.964,27.3346,26.6695,27.1256,2514400.0],["2017-04-12",27.0116,27.1256,26.3655,26.489,1437300.0],["2017-04-13",26.4415,26.8595,26.261,26.375,1267900.0],["2017-04-17",26.3655,27.3251,26.2515,27.1446,2296500.0],["2017-04-18",27.0211,27.3536,26.527,27.2586,1939300.0],["2017-04-19",27.2871,28.1707,27.2206,27.8666,3121700.0],["2017-04-20",27.9902,28.4652,27.4866,28.0377,3250700.0],["2017-04-21",28.1042,28.2752,27.7811,27.9142,1771400.0],["2017-04-24",28.4462,29.3583,28.4177,28.9973,2473100.0],["2017-04-25",28.9118,29.6718,28.9118,29.3013,1703400.0],["2017-04-26",29.1493,30.2134,29.0068,30.1184,2237700.0],["2017-04-27",30.2609,30.8405,30.2039,30.679,2513100.0],["2017-04-28",30.679,30.8975,28.7407,28.9783,3947500.0],["2017-05-01",29.0068,29.5958,28.8453,29.4058,1621000.0],["2017-05-02",29.5293,29.9664,28.4272,29.9189,2374200.0],["2017-05-03",29.7479,30.0804,29.0258,29.3013,2903500.0],["2017-05-04",28.5127,29.6719,27.0496,28.2847,5720800.0],["2017-05-05",28.3322,28.4937,27.9142,28.1422,1851000.0],["2017-05-08",27.6101,27.9997,25.5864,26.0329,4692600.0],["2017-05-09",25.2634,26.1945,24.1707,26.0044,3916500.0],["2017-05-10",25.8904,26.451,25.0543,25.1018,2721300.0],["2017-05-11",24.8453,24.9118,23.5152,24.1802,6771300.0],["2017-05-12",24.1517,24.2467,23.7147,23.7812,2916400.0],["2017-05-15",23.1446,23.6482,22.375,22.5555,4856700.0],["2017-05-16",22.6696,22.9071,21.7955,22.5841,4240200.0],["2017-05-17",22.166,22.261,20.6268,21.0069,5825600.0],["2017-05-18",21.0069,21.1684,20.4273,20.4653,4071200.0],["2017-05-19",20.6078,21.6339,20.3038,21.2634,3324800.0],["2017-05-22",21.4059,23.0116,21.3584,22.47,4549900.0],["2017-05-23",22.565,22.6506,21.0544,21.2634,3917000.0],["2017-05-24",21.3014,21.3869,20.8454,21.2159,2091400.0],["2017-05-25",21.3774,21.4914,20.6933,21.2634,1887300.0],["2017-05-26",21.2064,21.2064,20.3513,20.9499,3215400.0],["2017-05-30",20.8739,21.5769,20.7218,21.2444,1923000.0],["2017-05-31",21.5294,22.09,21.1684,21.748,2566500.0],["2017-06-01",21.8525,22.299,21.2444,21.8525,2869100.0],["2017-06-02",21.957,22.071,20.9309,21.7575,2712200.0],["2017-06-05",21.7575,21.881,20.3513,20.3703,2773700.0],["2017-06-06",20.2468,20.6173,19.6767,20.5508,2970100.0],["2017-06-07",20.6458,21.2159,20.3133,20.6933,2743300.0],["2017-06-08",20.6743,21.0544,20.4368,20.6268,1807900.0],["2017-06-09",20.6933,20.8739,19.6767,20.5223,3142700.0],["2017-06-12",20.5508,22.3845,20.5508,21.1969,4070700.0],["2017-06-13",21.3489,23.5247,20.4178,21.9095,6683800.0],["2017-06-14",22.2325,23.2681,21.862,23.1826,4057700.0],["2017-06-15",22.8786,23.5437,21.9,22.033,2412400.0],["2017-06-16",22.014,22.4035,20.5033,20.7693,3634200.0],["2017-06-19",20.9119,21.6719,20.6268,21.4344,1981700.0],["2017-06-20",21.4249,21.4629,20.3323,20.5413,2019100.0],["2017-06-21",20.8834,20.9309,20.3133,20.8073,4241900.0],["2017-06-22",20.7883,22.071,20.7123,21.862,3447600.0],["2017-06-23",21.824,23.0781,21.5864,23.0306,10320000.0],["2017-06-26",23.1541,27.8571,23.1256,26.2895,18635000.0],["2017-06-27",26.2135,26.5935,23.8762,24.1897,9433600.0],["2017-06-28",24.3893,24.9308,24.3703,24.6933,3090300.0],["2017-06-29",24.9023,25.7384,24.6933,25.1303,3093600.0],["2017-06-30",25.2919,26.1945,25.1683,25.9094,3922700.0],["2017-07-03",26.128,26.7455,25.8524,26.337,2472600.0],["2017-07-05",26.508,26.8405,25.9379,26.451,2690400.0],["2017-07-06",26.3465,26.432,25.7479,25.8334,2147500.0],["2017-07-07",25.9569,27.2491,25.7954,27.1826,4409900.0],["2017-07-10",27.2491,27.5531,26.3655,27.1826,4414300.0],["2017-07-11",27.2966,27.6481,26.432,26.793,3907000.0],["2017-07-12",27.0306,28.1517,26.85,28.1042,3887800.0],["2017-07-13",28.0852,30.2609,28.0092,29.9759,6917900.0],["2017-07-14",29.8904,30.5364,29.1588,30.2989,3866200.0],["2017-07-17",30.2989,30.6885,29.6338,29.8904,2844100.0],["2017-07-18",29.8144,30.3369,29.4818,29.8334,2087400.0],["2017-07-19",29.8429,31.2205,29.8239,31.002,3355800.0],["2017-07-20",31.0685,31.249,30.0424,30.9735,2354900.0],["2017-07-21",30.964,30.9735,29.8239,30.7455,2355500.0],["2017-07-24",30.6315,31.1635,30.1659,30.812,2335000.0],["2017-07-25",30.907,32.3321,30.907,31.306,2942100.0],["2017-07-26",31.3535,31.6196,30.6885,31.0685,1657300.0],["2017-07-27",31.2965,31.9141,31.078,31.268,2105300.0],["2017-07-28",31.1825,31.5816,30.698,30.9735,1679200.0],["2017-07-31",30.4034,30.831,29.0733,29.2443,4418300.0],["2017-08-01",29.2443,30.3749,28.9118,30.1659,3109300.0],["2017-08-02",30.1754,30.1754,28.9023,29.3963,1847100.0],["2017-08-03",29.5578,29.6338,28.9783,29.3678,1442200.0],["2017-08-04",30.2229,31.1445,29.9284,30.603,3818500.0],["2017-08-07",30.603,31.8191,30.546,31.7241,6054100.0],["2017-08-08",30.3559,31.0115,28.3132,28.5887,13481100.0],["2017-08-09",28.5222,31.059,28.5032,30.7265,7671500.0],["2017-08-10",30.2514,31.097,29.9569,30.679,3848700.0],["2017-08-11",30.964,33.0637,30.755,33.0542,4427200.0],["2017-08-14",33.3203,33.7288,32.9687,33.1967,6263700.0],["2017-08-15",33.1777,33.3773,32.4557,33.2538,3682300.0],["2017-08-16",33.2348,33.5958,31.9426,32.2561,3410600.0],["2017-08-17",32.0281,32.5792,31.401,31.4485,2429400.0],["2017-08-18",31.4581,31.5721,30.6505,30.66,2391100.0],["2017-08-21",30.6885,31.268,30.3939,30.6885,1656100.0],["2017-08-22",30.7645,31.6766,30.698,31.6291,1846900.0],["2017-08-23",31.4105,31.9806,31.135,31.9046,1381300.0],["2017-08-24",31.4581,32.2941,31.439,32.1136,1319100.0],["2017-08-25",32.2941,32.4747,29.8809,30.4604,3046200.0],["2017-08-28",30.717,31.1825,30.3844,31.059,1591600.0],["2017-08-29",30.717,31.8571,30.3654,31.7906,1572900.0],["2017-08-30",31.8286,33.3203,31.6386,33.3108,2108400.0],["2017-08-31",33.5388,34.4414,33.4723,34.4224,3500200.0],["2017-09-01",34.9925,35.9711,33.8618,34.7644,4660100.0],["2017-09-05",34.6694,34.7359,32.9497,33.1587,3407100.0],["2017-09-06",33.2728,34.6884,33.0732,34.1944,2872800.0],["2017-09-07",34.5554,35.325,34.2229,34.8879,3000900.0],["2017-09-08",35.458,35.9331,34.5649,35.8571,4215100.0],["2017-09-11",35.9616,36.2751,34.6599,35.534,4246600.0],["2017-09-12",35.439,35.9806,35.135,35.3155,2291700.0],["2017-09-13",35.249,36.1041,34.9069,35.9331,1816300.0],["2017-09-14",34.5744,34.8119,33.2728,33.5103,4044400.0],["2017-09-15",33.2918,33.9663,32.1611,33.3773,5531400.0],["2017-09-18",33.4438,34.5174,33.4058,34.3844,3908700.0],["2017-09-19",34.4889,34.9639,34.3179,34.8119,4067800.0],["2017-09-20",35.002,36.4556,34.8214,36.0281,5146000.0],["2017-09-21",36.0091,36.6646,35.6765,36.1801,2259100.0],["2017-09-22",36.0946,36.7596,36.0756,36.5221,1878200.0],["2017-09-25",36.3701,36.7501,35.192,35.667,1537300.0],["2017-09-26",35.7145,36.7026,35.5625,36.0281,2993700.0],["2017-09-27",36.2941,36.8262,35.9711,36.2656,1986700.0],["2017-09-28",35.9996,36.6551,35.686,36.3796,1129300.0],["2017-09-29",36.2276,36.7311,35.9236,36.1611,1534400.0],["2017-10-02",36.1041,37.7098,36.0091,37.1112,2677700.0],["2017-10-03",37.2157,37.7288,36.5886,36.9782,1518700.0],["2017-10-04",37.3867,37.7003,36.9117,37.2347,1516100.0],["2017-10-05",37.2252,37.6337,36.6551,36.7596,1149900.0],["2017-10-06",37.1302,37.5102,36.6836,36.9497,1865300.0],["2017-10-09",37.1397,37.7098,37.0352,37.5387,2063000.0],["2017-10-10",37.7193,38.2703,37.3867,38.2323,1568200.0],["2017-10-11",38.3083,38.8689,38.0043,38.7929,1498600.0],["2017-10-12",38.8974,39.3154,38.4888,39.1539,2067600.0],["2017-10-13",39.3154,39.4295,38.4413,39.2014,1904200.0],["2017-10-16",39.0874,39.3819,38.7739,39.1919,1372800.0],["2017-10-17",39.0114,39.4295,38.4413,39.1539,1680200.0],["2017-10-18",39.4295,39.648,38.8879,39.2109,1654100.0],["2017-10-19",39.0589,39.2869,38.6219,39.0874,2564500.0],["2017-10-20",39.2014,39.61,39.0589,39.1444,1549100.0],["2017-10-23",39.1444,39.3154,38.8404,38.9544,1500100.0],["2017-10-24",39.0969,39.42,38.8594,39.2014,925800.0],["2017-10-25",39.0684,39.4865,38.7169,39.0779,962200.0],["2017-10-26",39.3344,39.477,38.3938,39.2299,948800.0],["2017-10-27",39.2299,39.4009,38.8784,39.2014,1412000.0],["2017-10-30",39.0304,40.2845,38.9544,39.3724,2216000.0],["2017-10-31",39.458,39.61,39.0969,39.1919,1470600.0],["2017-11-01",39.5625,39.5625,38.9924,39.0969,2099900.0],["2017-11-02",39.0969,39.3724,38.8309,38.9164,1520600.0],["2017-11-03",38.8594,39.3629,38.8404,38.9259,1961700.0],["2017-11-06",38.7264,39.8285,38.7169,39.3534,3558700.0],["2017-11-07",36.1041,36.7787,31.9521,33.4058,9989900.0],["2017-11-08",33.0732,33.6338,32.2846,33.5673,5032800.0],["2017-11-09",33.3488,33.7383,31.9996,32.2086,2500600.0],["2017-11-10",33.5958,33.7668,30.793,31.7906,4172900.0],["2017-11-13",31.401,32.0186,30.945,31.6576,1938500.0],["2017-11-14",31.4866,31.6956,30.7645,30.9355,2680900.0],["2017-11-15",30.6885,32.2561,30.3749,31.7431,3275400.0],["2017-11-16",31.8476,32.7312,31.8476,32.6172,2505300.0],["2017-11-17",32.5412,33.3013,32.3512,33.2633,3012100.0],["2017-11-20",33.1207,34.1659,32.7312,34.0328,1619800.0],["2017-11-21",34.0423,34.3844,33.8238,34.0708,1001100.0],["2017-11-22",33.9568,34.2039,32.9497,33.0352,1102200.0],["2017-11-24",33.2538,33.6813,32.8927,33.0732,854900.0],["2017-11-27",33.1397,33.8903,33.1397,33.7288,1381100.0],["2017-11-28",33.8713,34.5554,33.5863,34.5269,1354600.0],["2017-11-29",34.3464,35.9806,34.3464,35.9521,1767000.0],["2017-11-30",36.0566,36.5126,35.2585,36.1991,1501600.0],["2017-12-01",36.1706,38.0518,36.0661,38.0328,3049700.0],["2017-12-04",38.3558,39.4675,37.7288,37.7478,5357400.0],["2017-12-05",37.6813,38.4318,36.9402,37.3297,1198200.0],["2017-12-06",37.3202,37.9188,37.0637,37.5387,950800.0],["2017-12-07",37.6908,39.515,37.5387,38.7454,2330700.0],["2017-12-08",39.0589,39.3819,38.4793,38.5364,12060700.0],["2017-12-11",38.5268,39.781,38.4793,39.1064,3191600.0],["2017-12-12",39.2679,40.104,39.0969,39.4865,2555200.0],["2017-12-13",39.61,41.1586,39.61,40.5696,1972400.0],["2017-12-14",40.7596,41.1206,39.9235,40.4271,3021000.0],["2017-12-15",40.5601,42.1563,40.5601,41.7287,5047800.0],["2017-12-18",42.1373,43.6954,42.1183,43.2299,3594300.0],["2017-12-19",43.2489,44.009,42.0993,42.1278,3247100.0],["2017-12-20",42.6218,42.6218,41.9377,42.0612,1516800.0],["2017-12-21",41.9377,42.6408,41.8237,42.5078,1090700.0],["2017-12-22",42.5648,42.9353,42.1088,42.9068,952900.0],["2017-12-26",42.2133,43.3059,42.2133,42.5078,1669900.0],["2017-12-27",42.6503,43.1444,42.1848,42.2703,1649200.0],["2017-12-28",42.2133,42.4793,41.5862,42.2798,4035400.0],["2017-12-29",42.4318,42.7643,41.6147,41.6907,962600.0],["2018-01-02",41.7762,42.4508,41.3867,42.2133,1306900.0],["2018-01-03",42.1658,42.3748,41.5672,41.6337,2791400.0],["2018-01-04",41.8047,42.2038,41.1491,41.3487,1087500.0],["2018-01-05",41.5197,42.3843,41.2632,42.2513,1610900.0],["2018-01-08",42.2323,42.7358,41.5767,42.6503,1636100.0],["2018-01-09",42.9163,43.2014,42.0042,42.1848,2140300.0],["2018-01-10",41.8617,43.1824,41.7477,42.6408,982400.0],["2018-01-11",42.7073,45.7192,42.7073,45.6051,3459000.0],["2018-01-12",45.6146,46.9448,45.6146,46.6978,2579300.0],["2018-01-16",46.4222,46.6788,40.009,40.3891,6996900.0],["2018-01-17",40.5316,41.8807,40.028,40.7596,2318200.0],["2018-01-18",41.0826,42.6123,40.8451,41.1871,2014300.0],["2018-01-19",41.0256,43.7334,40.8831,43.4959,2271200.0],["2018-01-22",43.5719,44.3605,42.8403,43.4009,2163000.0],["2018-01-23",43.2774,43.99,42.5743,43.4674,1048100.0],["2018-01-24",43.7144,43.7904,42.5933,42.6788,1177000.0],["2018-01-25",42.9353,42.9924,41.9377,42.8118,1268500.0],["2018-01-26",43.1349,44.4935,42.7738,44.1325,1601900.0],["2018-01-29",43.8855,44.8261,43.4864,44.0945,1150300.0],["2018-01-30",43.5434,43.99,43.0019,43.5149,1056600.0],["2018-01-31",43.6099,44.2845,42.5743,42.7168,841400.0],["2018-02-01",42.1848,43.4294,41.8617,42.5173,809700.0],["2018-02-02",42.1278,42.5553,41.3297,41.4437,935700.0],["2018-02-05",40.9496,42.2513,39.8285,39.8475,2503200.0],["2018-02-06",38.8689,42.2228,37.7953,41.6432,2244100.0],["2018-02-07",41.6527,42.5173,40.9306,42.0517,1966400.0],["2018-02-08",42.2513,42.4413,38.3463,38.3653,5209400.0],["2018-02-09",38.7549,39.3724,36.8547,38.9354,3793100.0],["2018-02-12",38.9544,39.1064,37.3202,38.7359,1711900.0],["2018-02-13",38.4508,38.6599,37.0827,38.1183,2763900.0],["2018-02-14",35.857,37.1777,35.059,36.7977,5539200.0],["2018-02-15",37.0542,37.7193,35.8666,36.8642,1738300.0],["2018-02-16",36.8547,38.3178,36.6836,38.0233,3548700.0],["2018-02-20",37.6433,38.7929,37.5767,37.9473,2273100.0],["2018-02-21",38.1183,38.2703,36.8357,37.0162,3149700.0],["2018-02-22",41.6147,42.8783,40.7216,41.9947,10375800.0],["2018-02-23",43.1349,43.6954,42.2798,43.5434,5010500.0],["2018-02-26",43.5529,44.655,43.3154,43.9995,4731400.0],["2018-02-27",44.1895,44.7215,42.9733,42.9829,2304100.0],["2018-02-28",42.6408,43.6099,41.4817,42.9258,1721100.0],["2018-03-01",43.0209,43.5054,41.4722,42.1088,2370700.0],["2018-03-02",41.5957,43.6099,41.3677,43.2679,1778500.0],["2018-03-05",43.1444,44.142,42.4983,43.5054,1075800.0],["2018-03-06",43.7619,44.56,43.3154,44.484,1379900.0],["2018-03-07",43.6574,44.3985,42.9448,43.914,2500400.0],["2018-03-08",44.104,44.446,43.2014,43.7999,1760100.0],["2018-03-09",43.914,45.6242,43.857,45.2916,2528600.0],["2018-03-12",45.5481,46.2132,45.2156,45.8807,1347300.0],["2018-03-13",46.0612,46.6218,45.7952,45.9567,1337600.0],["2018-03-14",46.2702,46.4792,45.6432,46.0707,866200.0],["2018-03-15",46.3272,46.3557,45.2726,46.2892,1629000.0],["2018-03-16",46.2892,47.4199,46.1467,46.4888,4609600.0],["2018-03-19",46.2892,47.0303,45.8902,46.8118,3008600.0],["2018-03-20",47.0588,48.3415,46.8118,47.8379,4669100.0],["2018-03-21",47.6669,48.1419,46.8688,46.9353,2123600.0],["2018-03-22",46.3842,47.3058,45.6527,45.6622,1498300.0],["2018-03-23",45.5861,46.0802,43.5054,43.7049,2011300.0],["2018-03-26",44.37,45.1681,43.3059,45.0066,1966900.0],["2018-03-27",45.3676,45.6812,44.199,44.598,1313200.0],["2018-03-28",44.6265,45.4151,44.3225,44.9496,1202000.0],["2018-03-29",45.3581,45.5861,44.4935,44.503,1796000.0],["2018-04-02",44.5125,45.0066,43.7334,43.9805,1863300.0],["2018-04-03",44.1895,45.9187,43.99,45.8332,2148400.0],["2018-04-04",45.0826,46.7548,44.8356,46.5458,1299800.0],["2018-04-05",46.8118,47.4294,46.5743,47.0303,857000.0],["2018-04-06",46.5933,47.4008,45.3581,45.8427,1662300.0],["2018-04-09",45.9472,46.7643,45.6337,45.6717,1836000.0],["2018-04-10",46.5458,47.8094,46.2037,47.2963,1630200.0],["2018-04-11",45.9282,46.4317,45.5481,45.8997,1579000.0],["2018-04-12",46.1562,47.3818,45.7952,47.0968,1298400.0],["2018-04-13",47.3533,47.3533,46.1752,46.3082,1045100.0],["2018-04-16",46.8878,47.6384,46.8878,47.1253,3353100.0],["2018-04-17",47.4389,47.6479,44.6645,45.2061,3006800.0],["2018-04-18",45.5576,46.4792,45.5576,45.8047,3192700.0],["2018-04-19",45.8427,47.0303,45.5481,46.1562,1487600.0],["2018-04-20",45.7097,46.0137,44.541,44.7691,2377800.0],["2018-04-23",44.9591,45.4626,44.4175,45.1776,3052900.0],["2018-04-24",45.2251,46.5553,44.7786,45.2251,2704300.0],["2018-04-25",45.2346,46.1087,45.0446,45.6622,1658300.0],["2018-04-26",46.2987,46.5268,45.3011,46.1372,6097700.0],["2018-04-27",46.1372,46.8498,45.7572,46.5458,2064400.0],["2018-04-30",46.6978,47.6099,46.3557,46.9448,2192100.0],["2018-05-01",46.7643,46.9543,45.4721,45.5481,3019000.0],["2018-05-02",45.4436,47.2203,45.4436,46.5363,2850400.0],["2018-05-03",46.5553,46.5553,40.2655,41.1586,5391900.0],["2018-05-04",41.1681,44.2845,40.8546,42.5268,3373100.0],["2018-05-07",42.1468,43.1729,41.9757,42.2513,2571700.0],["2018-05-08",41.7097,42.1088,40.8641,41.2727,4196900.0],["2018-05-09",41.4152,41.5387,39.4009,39.781,2995000.0],["2018-05-10",39.8095,41.3297,39.648,40.9116,1903800.0],["2018-05-11",41.0921,41.5387,40.6646,41.2347,1435800.0],["2018-05-14",41.3297,42.1278,41.0731,41.2347,2420400.0],["2018-05-15",41.0351,41.7287,40.7786,40.8926,1324700.0],["2018-05-16",40.8451,41.9472,40.7691,41.6337,1267600.0],["2018-05-17",41.7382,42.8973,41.7002,42.5173,1768600.0],["2018-05-18",42.3843,42.6978,39.762,39.9045,2851100.0],["2018-05-21",40.028,40.9211,39.7335,40.8831,3056900.0],["2018-05-22",41.2157,41.4342,40.5601,40.6076,2206100.0],["2018-05-23",40.3321,40.8831,40.104,40.7216,2775900.0],["2018-05-24",40.6646,41.3487,40.4081,40.8736,1711600.0],["2018-05-25",40.7596,40.9496,39.9615,40.009,816300.0],["2018-05-29",39.8,40.0945,38.2608,38.3368,1685900.0],["2018-05-30",38.6219,38.6314,37.4247,37.7003,2690900.0],["2018-05-31",37.7003,37.7858,36.9782,37.0447,1466800.0],["2018-06-01",37.3867,37.4342,36.2656,36.5126,1300400.0],["2018-06-04",36.5316,36.9212,35.838,36.3131,1478900.0],["2018-06-05",36.3891,36.8832,35.7145,35.9426,1581700.0],["2018-06-06",35.9616,36.3131,35.591,36.2941,1420500.0],["2018-06-07",36.3986,37.0257,36.3986,36.9117,1227400.0],["2018-06-08",36.9212,37.5102,36.3796,37.3487,1691800.0],["2018-06-11",37.3582,39.42,37.3582,38.8974,2786300.0],["2018-06-12",38.8879,40.8926,38.8594,40.6646,2392700.0],["2018-06-13",40.6361,41.2157,39.5625,40.047,1235300.0],["2018-06-14",40.0945,40.2465,39.534,39.838,1249700.0],["2018-06-15",39.61,40.1325,39.1254,39.2109,1403500.0],["2018-06-18",39.0209,39.439,38.4033,39.3724,722100.0],["2018-06-19",38.9544,39.401,38.4128,39.3629,1399900.0],["2018-06-20",39.3914,39.952,39.0399,39.762,946500.0],["2018-06-21",39.819,39.819,38.8879,39.1919,1276000.0],["2018-06-22",39.5435,41.0541,39.5435,39.724,2021900.0],["2018-06-25",39.3344,39.3344,36.4461,36.7311,2759800.0],["2018-06-26",35.8285,35.9236,32.8262,33.1872,3973100.0],["2018-06-27",33.1397,33.3583,31.4961,31.7431,3097100.0],["2018-06-28",31.5151,31.8191,30.0044,30.5745,3248500.0],["2018-06-29",30.8785,31.2395,30.5649,30.8785,2350900.0],["2018-07-02",30.4034,30.907,29.7764,30.888,2159200.0],["2018-07-03",31.1825,31.5816,30.641,30.8975,2067900.0],["2018-07-05",30.907,31.7051,30.5935,31.6861,1834400.0],["2018-07-06",31.8191,32.5127,31.6386,31.7431,1619800.0],["2018-07-09",31.7811,33.2538,31.6861,32.9402,1615700.0],["2018-07-10",32.9212,33.1777,31.287,31.363,1552600.0],["2018-07-11",30.9355,31.021,29.9854,30.2894,1967000.0],["2018-07-12",30.4319,30.6125,29.7194,30.1659,1204900.0],["2018-07-13",30.1374,30.736,29.7479,30.3084,1374300.0],["2018-07-16",30.4129,30.8785,29.1398,30.2039,2172200.0],["2018-07-17",30.1849,31.1635,29.9379,30.3844,1566600.0],["2018-07-18",30.3464,31.306,30.2894,30.698,1792200.0],["2018-07-19",30.7645,31.325,30.3084,31.078,1320100.0],["2018-07-20",30.8975,31.3535,30.717,31.116,1015400.0],["2018-07-23",30.964,31.4961,30.4224,31.2205,1289300.0],["2018-07-24",31.2775,31.7811,30.7835,31.306,1467700.0],["2018-07-25",31.2965,31.9046,31.0115,31.7716,1032700.0],["2018-07-26",31.6291,32.5887,31.3725,31.7906,965900.0],["2018-07-27",31.7336,32.4652,31.23,31.5816,1552500.0],["2018-07-30",32.7217,33.6718,32.1991,32.3227,2945000.0],["2018-07-31",32.3797,33.3013,32.3226,33.1112,1357400.0],["2018-08-01",33.0067,33.0067,31.7716,32.2466,1777400.0],["2018-08-02",32.2276,32.9877,31.9521,32.6552,1679100.0],["2018-08-03",32.7692,33.8808,32.7692,33.7478,2452600.0],["2018-08-06",34.3464,34.3844,33.0067,33.9948,2495100.0],["2018-08-07",35.154,37.1967,34.8119,36.8072,4976600.0],["2018-08-08",34.2039,34.9639,30.8785,31.211,9112500.0],["2018-08-09",31.6386,33.0067,31.6386,32.7122,2346800.0],["2018-08-10",32.2941,32.3702,31.5721,32.0281,1829700.0],["2018-08-13",31.8571,32.5697,31.8571,32.3797,1308800.0],["2018-08-14",32.5317,33.4533,32.5317,33.0827,1711000.0],["2018-08-15",32.9497,33.0922,31.8381,32.4462,1123800.0],["2018-08-16",32.6172,33.2728,32.3797,32.7692,2220400.0],["2018-08-17",32.6932,33.4438,32.3607,33.2062,1156700.0],["2018-08-20",33.3203,33.7098,32.9117,33.0257,2815000.0],["2018-08-21",32.9687,33.6813,32.8357,33.4058,1055700.0],["2018-08-22",33.4723,33.6433,32.3512,32.7027,2112300.0],["2018-08-23",32.4937,32.5982,31.5531,32.0471,3783000.0],["2018-08-24",32.2181,32.8072,31.3155,31.4961,1703800.0],["2018-08-27",31.5436,32.3036,31.4296,31.5531,1374300.0],["2018-08-28",31.7336,33.1112,31.5721,32.2656,1433000.0],["2018-08-29",32.2656,32.5127,31.7146,32.3417,914500.0],["2018-08-30",32.2086,32.2371,30.5364,30.5745,1326200.0],["2018-08-31",30.4414,30.755,29.3963,29.5578,3719300.0],["2018-09-04",29.4533,29.4533,28.4462,29.0923,2256100.0],["2018-09-05",29.0353,30.2514,28.9403,30.0044,1943600.0],["2018-09-06",29.9474,30.3369,29.6718,29.7669,1400300.0],["2018-09-07",29.7099,30.4604,29.4628,30.2229,1609500.0],["2018-09-10",30.5174,31.211,30.2514,30.812,1203000.0],["2018-09-11",30.603,31.021,30.1184,30.9735,1211500.0],["2018-09-12",31.3535,33.0352,31.287,32.5507,2435200.0],["2018-09-13",32.5982,32.6552,31.4676,32.1136,1327700.0],["2018-09-14",31.9996,32.5887,31.5531,32.3417,1445900.0],["2018-09-17",32.3892,32.7597,31.4581,31.8001,1136300.0],["2018-09-18",31.8096,32.1706,31.173,31.8476,1675800.0],["2018-09-19",31.9141,32.7597,31.8761,32.3417,1059100.0],["2018-09-20",32.6077,32.9687,31.6481,32.6267,1648500.0],["2018-09-21",32.6172,32.7312,32.0851,32.2276,2287100.0],["2018-09-24",32.1801,32.1801,30.6125,30.641,1611900.0],["2018-09-25",30.6695,30.7075,30.0424,30.4224,796900.0],["2018-09-26",30.4794,31.1445,30.4794,30.717,1888400.0],["2018-09-27",30.8595,31.2585,30.4129,30.774,1573100.0],["2018-09-28",30.5555,30.888,30.2324,30.5364,1108600.0],["2018-10-01",30.9925,31.249,30.6885,31.1635,1178800.0],["2018-10-02",31.1825,31.9711,31.0305,31.1635,1188300.0],["2018-10-03",31.2775,32.2846,31.021,31.6671,1049000.0],["2018-10-04",31.6196,32.4082,30.9925,31.2585,1244200.0],["2018-10-05",31.23,32.1421,30.8595,31.4296,1178800.0],["2018-10-08",31.2965,32.4462,31.116,32.2276,1324800.0],["2018-10-09",31.9901,32.2371,30.0804,30.3084,1944400.0],["2018-10-10",30.2039,30.3749,28.9878,29.0353,1705900.0],["2018-10-11",29.0923,29.8524,28.5887,29.1683,1788100.0],["2018-10-12",29.7004,29.9949,28.9403,29.8049,1499100.0],["2018-10-15",29.6528,31.287,29.6528,30.831,1642000.0],["2018-10-16",30.8025,31.7526,30.4034,31.6576,1963400.0],["2018-10-17",31.5721,31.8761,31.1445,31.4105,1106900.0],["2018-10-18",31.0875,31.192,29.3488,29.4153,1750300.0],["2018-10-19",29.3773,30.0804,29.1303,29.8714,896900.0],["2018-10-22",29.9474,30.5364,29.5103,29.6528,1606600.0],["2018-10-23",29.4533,29.8144,28.5317,29.3773,2006100.0],["2018-10-24",29.5958,29.5958,26.147,26.147,3089100.0],["2018-10-25",26.318,27.6766,26.318,27.4106,1586100.0],["2018-10-26",26.964,27.0401,25.9379,26.508,1529200.0],["2018-10-29",26.5175,27.6576,25.6244,26.3275,1454400.0],["2018-10-30",26.413,27.5816,25.9474,27.3346,1668400.0],["2018-10-31",27.7051,28.1137,26.66,26.717,1605600.0],["2018-11-01",26.831,28.6457,26.831,28.5032,1374300.0],["2018-11-02",28.7312,29.3868,28.2562,28.6647,1322000.0],["2018-11-05",28.9593,29.6243,28.4652,29.5008,1920100.0],["2018-11-06",27.1256,28.3607,26.3655,28.0567,4204800.0],["2018-11-07",28.4082,31.6386,28.1422,31.021,3915700.0],["2018-11-08",31.021,31.5816,30.1849,30.66,2039900.0],["2018-11-09",31.4771,31.6386,30.0424,30.622,1709300.0],["2018-11-12",30.3464,30.66,29.4533,29.8334,1207300.0],["2018-11-13",29.9379,30.546,29.4343,29.6528,1085000.0],["2018-11-14",30.0709,30.6885,29.0638,29.5768,1672900.0],["2018-11-15",29.3298,30.2419,28.3987,29.4913,1494900.0],["2018-11-16",29.1968,29.7859,28.1802,28.4842,1896700.0],["2018-11-19",28.2372,28.5602,27.0115,27.0496,2096500.0],["2018-11-20",26.869,27.0306,25.6434,25.6814,1957000.0],["2018-11-21",25.8144,27.0876,25.7289,26.641,1268400.0],["2018-11-23",26.508,27.5531,26.4985,26.6695,648500.0],["2018-11-26",27.1826,28.7502,27.0781,28.1897,2107100.0],["2018-11-27",28.1802,28.6172,27.8191,28.1137,1600800.0],["2018-11-28",28.1517,29.5768,27.5341,29.4058,2611500.0],["2018-11-29",29.1683,29.4248,27.5721,27.6291,2107800.0],["2018-11-30",27.3251,27.8666,27.1351,27.8286,1376400.0],["2018-12-03",28.2847,28.6932,27.7811,28.1422,1520700.0],["2018-12-04",28.1517,28.2467,26.1565,26.47,1678300.0],["2018-12-06",25.9759,26.945,25.6814,26.774,1962600.0],["2018-12-07",26.565,26.9355,24.5888,24.9213,1814200.0],["2018-12-10",24.9213,25.6529,24.4083,25.4724,1887600.0],["2018-12-11",25.9189,26.0234,24.3893,24.7598,949600.0],["2018-12-12",25.1113,25.3489,24.3703,24.4083,1944200.0],["2018-12-13",24.6268,24.8928,24.0092,24.2182,1211300.0],["2018-12-14",23.8002,24.4273,23.5247,23.7527,1387100.0],["2018-12-17",23.5342,24.7408,23.2776,23.9522,1719200.0],["2018-12-18",24.3703,24.6363,23.9522,24.0567,1094700.0],["2018-12-19",23.9047,24.7693,23.0496,23.4581,2251000.0],["2018-12-20",23.1921,23.6482,22.4985,23.0401,1930900.0],["2018-12-21",22.8026,22.9451,21.6339,21.7765,2323600.0],["2018-12-24",21.5294,21.8335,21.0259,21.2634,633900.0],["2018-12-26",21.3679,22.8976,21.0069,22.8501,1156500.0],["2018-12-27",22.413,22.7836,21.6244,22.7836,1617900.0],["2018-12-28",22.8691,23.0496,22.204,22.375,1026600.0],["2018-12-31",22.4795,22.5936,20.9024,21.3584,2115700.0],["2019-01-02",20.9879,21.9,20.5983,21.5769,1314800.0],["2019-01-03",21.3964,21.3964,20.5508,20.6933,2917500.0],["2019-01-04",21.0734,22.489,20.6363,21.976,2712100.0],["2019-01-07",22.052,22.8216,21.6814,22.7361,1273300.0],["2019-01-08",23.0211,23.4486,22.7171,22.9071,1033800.0],["2019-01-09",22.9546,24.0187,22.8406,23.8097,1022000.0],["2019-01-10",23.6957,24.5508,23.3441,24.2942,1134400.0],["2019-01-11",24.1707,24.9973,23.8952,24.7123,1488300.0],["2019-01-14",24.3037,25.0923,23.9902,24.7408,751300.0],["2019-01-15",24.8073,24.8073,23.9712,24.4273,1009000.0],["2019-01-16",24.3893,25.0828,24.3893,24.5223,911300.0],["2019-01-17",24.3893,25.1683,24.3227,25.0068,1276900.0],["2019-01-18",25.1683,25.9569,25.1588,25.6529,1094600.0],["2019-01-22",25.3869,25.6244,23.8572,24.0852,2323900.0],["2019-01-23",24.1707,24.5508,22.9166,23.1161,2269800.0],["2019-01-24",23.1256,24.1802,22.9831,23.8667,1261900.0],["2019-01-25",24.0757,25.4724,24.0282,24.9213,1495300.0],["2019-01-28",24.5033,24.9973,24.1802,24.8738,783500.0],["2019-01-29",25.2063,25.3109,24.4938,24.7313,747500.0],["2019-01-30",24.9213,25.4819,24.5223,25.4154,606800.0],["2019-01-31",25.4439,25.6624,24.9783,25.3109,1860200.0],["2019-02-01",25.2634,25.6244,25.2063,25.2824,633400.0],["2019-02-04",25.2729,25.5104,24.7788,25.0733,897200.0],["2019-02-05",25.1208,25.5674,24.9023,25.3489,1221000.0],["2019-02-06",25.2539,25.5769,25.0923,25.2158,736300.0],["2019-02-07",25.0163,25.1873,24.3322,24.8168,1121700.0],["2019-02-08",24.6268,24.8358,23.8762,24.3988,694400.0],["2019-02-11",26.28,26.9735,25.6719,26.204,5071500.0],["2019-02-12",26.432,26.7645,25.8334,26.2325,1465500.0],["2019-02-13",26.299,26.907,26.1375,26.147,976100.0],["2019-02-14",25.9664,26.755,25.7669,26.622,1992600.0],["2019-02-15",26.9165,27.5341,26.6505,27.2586,1499700.0],["2019-02-19",27.4106,28.3512,27.3156,28.1042,2334600.0],["2019-02-20",28.1042,28.2657,27.5056,27.9427,2850000.0],["2019-02-21",32.2276,33.0257,30.6885,32.7312,21750100.0],["2019-02-22",32.7217,33.7098,32.4272,33.5673,10784200.0],["2019-02-25",33.7288,34.2799,33.2443,33.5293,2598200.0],["2019-02-26",33.7288,34.3654,32.5887,33.6718,2900000.0],["2019-02-27",33.5958,34.8309,33.5958,34.1469,2407800.0],["2019-02-28",33.9853,34.3654,33.5673,34.0328,2816000.0],["2019-03-01",34.4699,35.287,34.0423,34.4699,1211700.0],["2019-03-04",34.5364,35.002,34.2799,34.6599,1049200.0],["2019-03-05",34.4414,34.4414,33.5103,33.7858,1434400.0],["2019-03-06",33.6813,33.8238,33.0447,33.2157,1167700.0],["2019-03-07",33.0922,33.1587,32.0851,32.8262,1774500.0],["2019-03-08",32.4937,32.6742,32.0946,32.5697,952000.0],["2019-03-11",32.4842,32.8167,32.2181,32.5887,1435100.0],["2019-03-12",32.7122,33.0067,32.1136,32.8357,951200.0],["2019-03-13",32.8832,33.3488,32.8262,33.1777,1110300.0],["2019-03-14",33.2348,33.3203,32.7312,32.9877,942800.0],["2019-03-15",33.0542,33.6148,32.8642,33.0827,2044100.0],["2019-03-18",33.3108,33.9473,33.1492,33.4153,1025500.0],["2019-03-19",33.4533,33.8618,32.7502,33.0732,1092700.0],["2019-03-20",32.9402,33.2348,32.1801,32.7692,660700.0],["2019-03-21",32.6457,33.9758,32.6457,33.7003,1304100.0],["2019-03-22",33.4058,33.4628,31.2775,31.5721,1411700.0],["2019-03-25",31.5531,32.1896,31.306,31.6576,1119500.0],["2019-03-26",31.8476,32.4747,31.6861,32.3036,745000.0],["2019-03-27",32.3036,32.6932,31.9806,32.3607,786500.0],["2019-03-28",32.3987,33.0257,32.1516,32.5412,904500.0],["2019-03-29",32.7977,33.2918,32.6742,33.1207,1087100.0],["2019-04-01",33.2728,34.2989,33.2157,33.9758,1305100.0],["2019-04-02",34.0233,34.1944,33.4248,33.4913,742200.0],["2019-04-03",33.8523,34.4794,32.9877,33.3013,1094900.0],["2019-04-04",33.3678,33.8903,33.3203,33.5198,852800.0],["2019-04-05",33.6243,33.9378,33.0732,33.2348,807000.0],["2019-04-08",33.0637,33.1682,32.5602,32.7407,993300.0],["2019-04-09",32.5222,32.6742,31.8001,32.6077,1100800.0],["2019-04-10",32.7312,33.3393,32.2086,33.0447,856200.0],["2019-04-11",33.0637,33.9188,33.0637,33.8333,1206700.0],["2019-04-12",34.0803,35.3915,34.0043,34.3084,1390200.0],["2019-04-15",34.2894,34.4129,33.0922,33.6338,978700.0],["2019-04-16",33.6718,34.0043,33.0732,33.3108,843800.0],["2019-04-17",33.5958,33.8903,33.3963,33.6528,672500.0],["2019-04-18",33.6433,33.9948,33.3678,33.6148,521600.0],["2019-04-22",33.5388,34.0899,33.3963,34.0138,822400.0],["2019-04-23",34.1754,35.0115,33.9568,34.3844,1319700.0],["2019-04-24",34.5554,35.0875,34.2799,34.8594,758500.0],["2019-04-25",34.7359,34.7739,33.4533,34.0233,741200.0],["2019-04-26",34.0423,34.7644,34.0043,34.7264,635100.0],["2019-04-29",34.8309,34.9259,34.2134,34.4604,1132300.0],["2019-04-30",34.3749,34.6979,33.4153,33.7763,953000.0],["2019-05-01",33.7098,34.2324,33.1587,33.2538,1809200.0],["2019-05-02",32.0281,35.1825,31.1255,34.3084,3079400.0],["2019-05-03",34.9259,35.4105,34.3844,35.2965,2019800.0],["2019-05-06",34.5934,35.344,34.1469,34.8784,1292300.0],["2019-05-07",34.4984,34.6409,32.7692,33.1207,1789700.0],["2019-05-08",32.8642,33.5388,32.5412,32.5602,899500.0],["2019-05-09",32.2656,32.9782,31.6671,32.9212,764600.0],["2019-05-10",32.5507,32.5887,31.42,32.2846,737400.0],["2019-05-13",31.363,31.5911,30.888,31.4296,832000.0],["2019-05-14",31.6006,32.0186,31.439,31.5721,660600.0],["2019-05-15",31.059,31.5341,30.5935,31.306,568500.0],["2019-05-16",31.3725,31.7621,31.078,31.1825,838900.0],["2019-05-17",30.907,31.4296,29.9569,29.9854,1041700.0],["2019-05-20",29.6148,30.0804,29.4248,29.8809,761300.0],["2019-05-21",30.1564,30.3084,29.7574,29.8619,568900.0],["2019-05-22",29.5293,29.8904,28.5697,28.7978,927800.0],["2019-05-23",28.4937,28.8263,27.9807,28.4177,851300.0],["2019-05-24",28.6647,28.7407,27.8381,28.3417,856100.0],["2019-05-28",28.2942,28.8263,28.1897,28.3132,1142100.0],["2019-05-29",28.0852,28.5412,27.8096,28.4272,1294900.0],["2019-05-30",28.5507,28.6362,27.0781,27.3631,1135400.0],["2019-05-31",26.964,27.7051,26.8405,26.945,1286700.0],["2019-06-03",26.964,27.4201,26.7455,27.0971,1293400.0],["2019-06-04",27.5151,28.8358,27.5151,28.7502,1091700.0],["2019-06-05",28.8928,29.0163,28.3227,28.8073,630800.0],["2019-06-06",28.7217,28.9593,27.9712,28.2182,1041800.0],["2019-06-07",28.3607,28.7502,28.1802,28.3132,968900.0],["2019-06-10",28.6077,29.3583,28.3987,28.8833,743600.0],["2019-06-11",29.3393,29.7479,29.0258,29.0828,560400.0],["2019-06-12",28.8833,29.3298,28.7597,29.1493,778700.0],["2019-06-13",28.8168,31.4581,28.8168,31.0305,2844800.0],["2019-06-14",30.945,31.6101,30.4509,31.5816,1453300.0],["2019-06-17",31.42,31.9616,31.1635,31.7526,971100.0],["2019-06-18",31.9331,33.0732,31.8571,32.7027,1467500.0],["2019-06-19",32.8357,33.0827,32.3987,32.8832,920300.0],["2019-06-20",33.4153,33.6813,32.8072,33.0352,858100.0],["2019-06-21",32.9022,33.4343,32.5507,32.5887,1015900.0],["2019-06-24",32.7977,33.1207,32.4462,33.0827,831400.0],["2019-06-25",33.1302,33.8333,32.9022,33.5198,827000.0],["2019-06-26",33.7383,33.9948,32.8452,32.8737,888600.0],["2019-06-27",33.0447,33.4913,32.7882,33.1017,738700.0],["2019-06-28",33.3393,33.6433,33.1967,33.4058,1405800.0],["2019-07-01",34.0043,34.4129,33.0162,33.2062,587000.0],["2019-07-02",33.0922,33.1207,32.3131,32.7502,852200.0],["2019-07-03",33.0257,33.1587,32.6172,33.1302,308600.0],["2019-07-05",32.9497,33.2253,32.1706,33.2253,436500.0],["2019-07-08",33.0257,33.2633,32.5127,32.7692,677800.0],["2019-07-09",32.9687,33.2823,32.6552,33.2633,580100.0],["2019-07-10",33.3583,33.5293,32.1516,33.0257,1106300.0],["2019-07-11",33.2157,34.2609,32.5697,33.7383,2547000.0],["2019-07-12",33.5863,34.4129,33.5863,34.0233,1330000.0],["2019-07-15",34.4129,34.6029,33.8048,34.5459,1104400.0],["2019-07-16",34.5839,35.002,34.5554,34.6884,865700.0],["2019-07-17",34.3939,34.5839,33.8333,34.3274,667500.0],["2019-07-18",34.4889,34.5174,33.9473,34.0518,475500.0],["2019-07-19",34.0138,34.2704,33.6528,34.0138,670800.0],["2019-07-22",34.0518,34.1659,33.0922,33.2918,875200.0],["2019-07-23",33.6718,34.1279,33.4153,33.6053,654900.0],["2019-07-24",33.4438,34.8119,33.3203,34.5744,938200.0],["2019-07-25",34.6884,34.8689,33.7953,34.1184,597700.0],["2019-07-26",34.2134,34.4509,33.7668,34.2609,576900.0],["2019-07-29",34.2799,34.8214,34.1944,34.4129,802700.0],["2019-07-30",34.1089,34.5364,33.3678,34.3939,629200.0],["2019-07-31",34.5269,34.9925,34.1089,34.5744,1146700.0],["2019-08-01",34.4794,34.6789,33.4058,33.5103,1605000.0],["2019-08-02",33.1207,33.4153,32.3227,33.0067,1377800.0],["2019-08-05",32.5032,32.5697,31.4105,32.2086,1756600.0],["2019-08-06",31.8286,32.4082,30.3274,32.0091,2981300.0],["2019-08-07",31.42,31.8096,29.4818,29.6528,2650600.0],["2019-08-08",29.9664,30.2894,29.5768,30.2134,981800.0],["2019-08-09",30.1089,30.1089,29.3298,29.8429,1012700.0],["2019-08-12",29.6433,29.6433,27.7431,27.9522,1619500.0],["2019-08-13",27.8666,28.5127,27.5341,27.7716,2175300.0],["2019-08-14",27.2396,27.3916,25.8049,25.8524,1804000.0],["2019-08-15",25.8429,25.8429,24.5318,24.8928,1709300.0],["2019-08-16",25.0258,25.4154,24.8643,25.1493,1062800.0],["2019-08-19",25.5484,25.7859,24.8928,24.9118,1125900.0],["2019-08-20",24.7883,25.0543,24.7408,24.9213,1208600.0],["2019-08-21",25.0923,25.1588,24.4083,24.4368,891200.0],["2019-08-22",24.5793,24.7503,24.1612,24.1897,1038500.0],["2019-08-23",23.8952,24.2562,23.3726,23.4581,1425600.0],["2019-08-26",23.6387,23.6767,23.2301,23.6482,1298100.0],["2019-08-27",23.6577,23.9712,22.8691,22.8976,1048300.0],["2019-08-28",22.8121,23.3346,22.6696,22.8786,997100.0],["2019-08-29",23.1731,24.0282,23.1066,23.5437,802000.0],["2019-08-30",23.6862,24.0377,23.4771,23.5342,887600.0],["2019-09-03",23.3726,23.4962,22.7741,23.0496,979000.0],["2019-09-04",23.3061,23.6767,23.1256,23.1731,711800.0],["2019-09-05",23.5057,24.4748,23.5057,24.0662,1215600.0],["2019-09-06",24.2182,24.3703,23.7622,23.8097,603400.0],["2019-09-09",24.0282,26.0044,23.9427,25.9854,1783300.0],["2019-09-10",26.0899,27.1636,25.9759,26.9355,1145000.0],["2019-09-11",27.1256,27.7146,26.546,27.6766,900000.0],["2019-09-12",27.5626,27.9617,27.3061,27.7811,792900.0],["2019-09-13",28.0187,28.6837,27.4296,27.4391,691900.0],["2019-09-16",27.2776,28.3417,27.0781,28.0282,1227500.0],["2019-09-17",27.9902,28.4747,27.4961,28.0377,872700.0],["2019-09-18",27.9997,28.1802,27.6291,28.0282,1030000.0],["2019-09-19",28.0282,28.2752,27.9142,28.0377,674000.0],["2019-09-20",28.0282,28.3132,27.6196,27.8761,2254500.0],["2019-09-23",27.6576,27.8191,27.1731,27.5341,699100.0],["2019-09-24",27.5056,27.5721,25.8429,25.9379,1437100.0],["2019-09-25",25.8999,26.888,25.8714,26.5935,1024300.0],["2019-09-26",27.0686,27.0686,26.337,26.3845,744100.0],["2019-09-27",26.4035,27.0876,26.0234,26.1184,742600.0],["2019-09-30",26.1184,27.002,26.0329,26.85,1056600.0],["2019-10-01",26.964,27.7906,25.8429,25.8904,868000.0],["2019-10-02",25.6529,25.6909,23.8572,24.5983,1821700.0],["2019-10-03",24.5033,24.7123,23.6292,24.5983,1213400.0],["2019-10-04",24.7313,25.0543,24.3988,25.0258,788400.0],["2019-10-07",24.9878,25.3964,24.5603,25.0638,1066800.0],["2019-10-08",24.5223,24.7788,24.0662,24.3798,963800.0],["2019-10-09",24.6173,25.1968,24.3893,25.0828,689900.0],["2019-10-10",25.2063,25.7194,25.0353,25.3774,598400.0],["2019-10-11",25.7479,27.2111,25.7479,26.869,778300.0],["2019-10-14",26.736,27.0686,26.299,27.0401,578600.0],["2019-10-15",26.9925,27.8476,26.6505,27.7811,758600.0],["2019-10-16",27.6956,28.4272,27.1446,27.2396,706600.0],["2019-10-17",27.3726,28.0947,27.2776,28.0282,466300.0],["2019-10-18",27.8951,28.3987,27.2301,27.2966,827700.0],["2019-10-21",27.6386,28.1327,27.4581,27.8666,972700.0],["2019-10-22",27.4866,28.5317,26.8975,28.3987,694300.0],["2019-10-23",28.3607,29.5768,28.0947,29.5768,985600.0],["2019-10-24",28.8643,29.5008,27.8096,28.4652,914000.0],["2019-10-25",27.0115,28.8073,27.0115,28.4082,1256400.0],["2019-10-28",28.5887,29.5008,28.5697,29.1303,1309700.0],["2019-10-29",29.1018,29.2348,28.7788,28.8833,996100.0],["2019-10-30",28.9973,28.9973,28.1042,28.6552,712100.0],["2019-10-31",28.4557,28.6837,27.6671,28.2277,1527700.0],["2019-11-01",25.8809,27.4581,25.1873,26.3655,4204200.0],["2019-11-04",26.698,27.6481,26.5175,27.1256,1806500.0],["2019-11-05",27.1921,28.3607,27.1256,28.3322,1540200.0],["2019-11-06",28.1802,28.3512,27.5721,27.7906,887300.0],["2019-11-07",28.1517,28.3797,27.8476,28.1137,1029600.0],["2019-11-08",28.1042,29.2823,27.8666,29.2063,878600.0],["2019-11-11",29.0258,29.5008,28.8358,29.4058,725900.0],["2019-11-12",29.3013,29.6243,29.0068,29.4533,928000.0],["2019-11-13",29.1303,29.2158,27.7241,28.3132,1469500.0],["2019-11-14",28.2087,28.9593,27.8761,28.8833,1387700.0],["2019-11-15",29.1398,30.0424,28.9403,30.0139,1084500.0],["2019-11-18",29.9474,30.0139,29.2063,29.4153,1146300.0],["2019-11-19",29.7004,29.7004,28.3512,28.3512,922100.0],["2019-11-20",28.0947,28.1612,27.0401,27.1541,1155800.0],["2019-11-21",27.4676,27.5721,26.774,27.2776,795900.0],["2019-11-22",27.6291,28.3132,27.4201,27.7716,1110100.0],["2019-11-25",27.9142,28.9878,27.8856,28.9498,1198300.0],["2019-11-26",28.9308,29.2728,28.5887,28.7407,695900.0],["2019-11-27",28.9118,29.1588,28.7027,29.0828,585200.0],["2019-11-29",28.9498,29.1588,28.1897,28.2657,583300.0],["2019-12-02",28.1802,28.8833,28.1612,28.1802,696100.0],["2019-12-03",27.5911,27.8856,27.2776,27.8761,710400.0],["2019-12-04",28.1422,28.8548,28.1422,28.3607,630400.0],["2019-12-05",28.6267,28.7122,28.1517,28.3037,397700.0],["2019-12-06",28.5697,29.6338,28.5032,29.6053,789000.0],["2019-12-09",29.5103,30.546,29.4628,30.2229,1463700.0],["2019-12-10",30.2989,30.5745,29.8904,30.5364,802700.0],["2019-12-11",30.7265,31.2015,30.4319,30.8975,732100.0],["2019-12-12",30.9165,31.6671,29.1588,29.5483,2908600.0],["2019-12-13",29.4533,29.7764,28.4652,29.7384,1464500.0],["2019-12-16",30.1754,31.6766,30.1754,30.4794,1163300.0],["2019-12-17",30.4889,30.8785,30.2419,30.679,640500.0],["2019-12-18",30.8975,31.3535,30.755,30.926,573400.0],["2019-12-19",31.0875,31.2015,30.5935,30.7835,701400.0],["2019-12-20",30.8975,31.6101,30.7835,31.249,1345800.0],["2019-12-23",31.3535,31.5626,31.0305,31.2965,1377500.0],["2019-12-24",31.3345,31.6576,31.2775,31.325,174100.0],["2019-12-26",31.306,31.439,30.7265,31.04,363100.0],["2019-12-27",31.2965,31.344,30.7455,30.774,694100.0],["2019-12-30",30.7455,31.6101,30.3084,31.0495,709200.0],["2019-12-31",30.945,31.344,30.5649,30.6315,783300.0],["2020-01-02",30.926,31.7716,30.6125,31.6671,1315500.0],["2020-01-03",31.116,31.4866,30.8215,31.04,1071600.0],["2020-01-06",30.6315,31.3535,30.4129,31.23,645700.0],["2020-01-07",31.0685,31.9616,30.8975,31.3725,748900.0],["2020-01-08",31.4771,32.3131,31.268,31.9426,614100.0],["2020-01-09",32.4652,34.0328,32.4082,33.7763,2158400.0],["2020-01-10",33.7098,33.9378,32.5792,32.7787,1567200.0],["2020-01-13",33.0922,34.1944,33.0542,33.9378,1451400.0],["2020-01-14",33.6148,35.097,33.5198,34.6599,1443800.0],["2020-01-15",34.4889,34.8119,33.9188,34.0423,1274900.0],["2020-01-16",34.3654,34.8499,33.9473,34.0899,1075200.0],["2020-01-17",34.2514,34.2894,33.0352,33.2443,632300.0],["2020-01-21",33.0447,33.3678,32.5317,32.9117,769100.0],["2020-01-22",33.1492,33.1682,32.5982,32.7882,636500.0],["2020-01-23",32.5317,32.9592,31.4296,32.8357,630600.0],["2020-01-24",32.9212,33.0542,32.0566,32.4937,462800.0],["2020-01-27",31.6196,31.9616,30.8405,31.116,1671900.0],["2020-01-28",31.5341,32.2751,31.3535,32.0756,1395600.0],["2020-01-29",32.3036,32.7692,31.8381,31.8951,456200.0],["2020-01-30",31.4296,31.7241,31.0305,31.6956,427100.0],["2020-01-31",31.401,31.5436,30.698,31.1635,610700.0],["2020-02-03",31.344,31.5341,30.945,31.192,519400.0],["2020-02-04",31.8096,33.0162,31.344,32.6742,669000.0],["2020-02-05",32.3702,33.9663,32.3702,33.7003,632200.0],["2020-02-06",34.0708,34.3654,32.7787,32.8357,1243200.0],["2020-02-07",32.5412,33.2253,32.2086,33.1302,417200.0],["2020-02-10",33.4438,35.6765,33.2443,35.477,1218100.0],["2020-02-11",35.7905,36.8357,35.648,36.6741,1543400.0],["2020-02-12",37.3487,39.4485,37.0542,38.8404,1887500.0],["2020-02-13",38.4413,39.591,37.8998,39.4104,1356000.0],["2020-02-14",39.3154,39.7905,38.5839,39.2394,629400.0],["2020-02-18",39.1919,39.724,38.9164,39.2584,634300.0],["2020-02-19",39.4865,41.2347,38.9639,41.0256,1954800.0],["2020-02-20",46.3082,50.3367,45.1776,47.8284,5763400.0],["2020-02-21",47.0968,47.2298,44.9116,45.5481,3080200.0],["2020-02-24",43.4579,44.5125,40.8926,41.9472,2203100.0],["2020-02-25",42.1753,43.6004,37.9853,38.2133,2577100.0],["2020-02-26",38.3653,38.4318,34.0518,34.2229,3273000.0],["2020-02-27",32.5887,33.0352,28.5602,30.4224,4847200.0],["2020-02-28",29.4533,31.382,28.7978,30.7645,3363800.0],["2020-03-02",31.1065,31.23,29.3393,30.6695,2263000.0],["2020-03-03",30.793,31.2585,28.2752,28.4367,2168800.0],["2020-03-04",28.9023,29.0258,26.9355,27.4676,2503200.0],["2020-03-05",26.3655,26.603,23.3631,23.6292,3721100.0],["2020-03-06",21.9095,24.1042,20.4653,22.9261,5185300.0],["2020-03-09",20.6268,21.8525,19.9618,20.0378,3366800.0],["2020-03-10",21.2064,21.3109,19.1922,21.0164,2997800.0],["2020-03-11",20.0473,20.5033,18.2516,18.4416,3694200.0],["2020-03-12",15.9143,16.6269,13.463,14.7552,6386900.0],["2020-03-13",15.9903,17.1114,14.0711,17.1114,5032000.0],["2020-03-16",13.9001,15.0497,12.6839,13.5865,4961200.0],["2020-03-17",13.615,14.0046,11.5438,11.5438,4292100.0],["2020-03-18",10.6887,10.8312,6.0332,7.3918,12204000.0],["2020-03-19",7.4013,11.5723,6.9928,9.197,10362500.0],["2020-03-20",9.9381,12.3134,9.6626,10.4322,9751300.0],["2020-03-23",10.5272,13.5865,9.4821,12.7314,10660100.0],["2020-03-24",14.2516,17.6245,14.2516,17.0164,7093500.0],["2020-03-25",18.147,18.9831,14.2516,16.3798,7926300.0],["2020-03-26",16.5889,17.273,15.2112,15.6008,4833100.0],["2020-03-27",14.3941,14.9547,13.7861,13.9191,3238100.0],["2020-03-30",13.596,13.634,12.1139,12.7884,5233400.0],["2020-03-31",12.95,14.3276,12.874,13.2065,4353700.0],["2020-04-01",12.1044,12.9025,11.8858,12.2089,3878500.0],["2020-04-02",11.8953,12.4844,10.5082,10.6982,4734900.0],["2020-04-03",10.7837,11.3063,9.3586,10.0521,8105900.0],["2020-04-06",11.0307,11.9143,10.1661,11.7433,8419600.0],["2020-04-07",13.5105,14.7172,12.6079,13.178,8539100.0],["2020-04-08",13.5675,14.1186,12.8455,13.7005,4243200.0],["2020-04-09",14.3276,16.6079,14.0711,15.1542,7326500.0],["2020-04-13",15.4487,15.5438,13.7386,14.0521,4462800.0],["2020-04-14",14.6317,15.2872,13.5105,13.7576,6772000.0],["2020-04-15",13.0925,13.9666,12.7314,13.539,3812000.0],["2020-04-16",13.064,13.254,11.7338,12.2469,5795700.0],["2020-04-17",13.3965,13.5865,12.4559,13.33,4590000.0],["2020-04-20",12.6934,13.235,12.4844,12.8359,2750900.0],["2020-04-21",11.8763,12.6079,11.7053,11.9999,3995900.0],["2020-04-22",12.4084,12.5794,11.4013,11.4013,4459200.0],["2020-04-23",11.6293,11.9523,10.9357,11.4108,6004500.0],["2020-04-24",11.4013,13.1115,10.7457,12.4274,8025500.0],["2020-04-27",12.5509,14.6982,12.5034,14.4416,8255200.0],["2020-04-28",15.6863,16.3133,14.4986,15.6958,6968600.0],["2020-04-29",16.5414,17.7195,15.7813,16.1518,14269600.0],["2020-04-30",15.5628,16.4369,15.2492,15.6578,4729900.0],["2020-05-01",14.9642,15.0022,12.893,13.2065,7920700.0],["2020-05-04",12.3609,14.1851,12.2469,13.273,7463800.0],["2020-05-05",13.596,13.9666,12.2754,13.1875,7178800.0],["2020-05-06",13.311,13.52,11.7813,11.8478,5603200.0],["2020-05-07",12.2184,13.064,11.9714,12.3989,4000700.0],["2020-05-08",12.9215,14.0616,12.912,14.0046,5034600.0],["2020-05-11",13.7386,13.7671,12.3039,12.4844,8177300.0],["2020-05-12",12.5414,12.9975,11.6388,11.6483,6423100.0],["2020-05-13",11.7243,11.7718,9.7956,10.1947,10310600.0],["2020-05-14",9.7671,11.3633,8.969,11.3063,12475000.0],["2020-05-15",10.9262,11.5913,10.6507,11.2873,6483500.0],["2020-05-18",12.2564,14.1091,12.2184,14.0141,12052100.0],["2020-05-19",14.0901,14.3181,12.8645,13.026,8317400.0],["2020-05-20",13.5675,15.2302,13.444,14.5936,9928000.0],["2020-05-21",15.0972,16.3894,14.9737,15.7338,9611000.0],["2020-05-22",16.2088,16.3894,14.7457,15.8858,7730700.0],["2020-05-26",16.5889,18.8121,16.5889,17.6815,11251500.0],["2020-05-27",18.8121,20.9974,17.6435,20.8739,13396000.0],["2020-05-28",20.9309,21.1114,18.8026,19.0211,8025500.0],["2020-05-29",18.4891,20.9309,18.147,20.4558,8647300.0],["2020-06-01",20.3703,23.6102,20.2943,23.2586,8827900.0],["2020-06-02",24.4558,24.7503,22.09,22.5365,8849000.0],["2020-06-03",23.2111,26.0329,23.1446,25.8429,9598500.0],["2020-06-04",26.356,28.8738,25.8999,27.0781,11290900.0],["2020-06-05",29.6909,31.9996,27.8666,29.8619,12477600.0],["2020-06-08",31.6576,34.6029,30.1944,30.6695,13905400.0],["2020-06-09",28.6172,30.2609,27.5626,27.6671,7240500.0],["2020-06-10",27.5626,27.5911,24.2467,25.7384,7135500.0],["2020-06-11",20.9214,24.2182,20.5223,21.9475,9104100.0],["2020-06-12",24.9973,25.6909,23.4201,24.8833,6300100.0],["2020-06-15",22.6791,25.6719,22.3275,25.0353,6288800.0],["2020-06-16",27.7621,28.1517,24.6838,26.6885,7992100.0],["2020-06-17",26.1755,26.2325,24.3037,24.3988,5472300.0],["2020-06-18",24.2087,25.6909,23.8002,24.9878,3445700.0],["2020-06-19",25.6529,25.9379,23.5817,24.3037,7429600.0],["2020-06-22",23.8572,24.1517,22.7456,23.1921,3831300.0],["2020-06-23",23.6767,23.6767,22.0805,23.4106,4008500.0],["2020-06-24",22.5175,22.9926,20.4748,20.8834,5348500.0],["2020-06-25",20.2373,21.4534,20.0188,21.1684,3680100.0],["2020-06-26",20.9024,21.0164,19.0972,19.5722,5063000.0],["2020-06-29",19.6957,21.5959,19.4297,21.5769,3520200.0],["2020-06-30",21.6054,22.3085,20.9499,21.748,3595100.0],["2020-07-01",22.1185,23.1351,21.0829,21.3584,3679500.0],["2020-07-02",24.1137,27.6481,23.7622,24.6268,15308500.0],["2020-07-06",26.166,26.356,24.9118,25.5769,4867500.0],["2020-07-07",25.0923,25.1683,23.9902,24.0662,4734300.0],["2020-07-08",24.2562,27.2396,23.8097,26.85,4894800.0],["2020-07-09",27.3631,27.8856,24.9308,25.5009,5695300.0],["2020-07-10",25.6149,27.1921,25.2539,26.641,3282000.0],["2020-07-13",27.2586,27.7051,25.6054,25.6434,3727600.0],["2020-07-14",24.9403,27.0591,24.7408,27.002,3222800.0],["2020-07-15",28.3987,29.5863,27.8666,29.1493,4628900.0],["2020-07-16",27.8571,29.0163,27.5626,28.4747,2554100.0],["2020-07-17",28.5507,28.9783,27.9427,28.2657,1772800.0],["2020-07-20",27.9807,28.3607,26.9165,27.4486,1957200.0],["2020-07-21",27.9712,28.3987,27.3821,27.4486,2023900.0],["2020-07-22",27.1446,28.5887,27.1066,28.3607,2108500.0],["2020-07-23",28.0567,28.3512,27.0876,27.5436,2089000.0],["2020-07-24",27.3251,28.1992,26.9355,28.0092,2180800.0],["2020-07-27",27.9237,28.0282,26.204,27.1921,2749600.0],["2020-07-28",26.907,27.4106,26.0804,26.223,3362300.0],["2020-07-29",28.7122,29.1493,25.9189,26.0899,7098700.0],["2020-07-30",25.6434,25.7384,23.6102,25.2158,5531400.0],["2020-07-31",25.2444,25.4059,23.9142,24.6078,4344100.0],["2020-08-03",24.3988,24.5888,23.2206,24.1137,3243000.0],["2020-08-04",23.9617,24.8833,23.8857,24.1897,2530400.0],["2020-08-05",24.7693,27.1066,24.7503,26.869,5569300.0],["2020-08-06",26.7835,27.9047,26.4225,26.964,2281800.0],["2020-08-07",26.5935,27.0496,26.0234,26.774,1306800.0],["2020-08-10",27.2206,28.7217,27.1921,28.5697,3086900.0],["2020-08-11",29.4438,32.3702,29.1778,30.3749,6197500.0],["2020-08-12",31.2015,31.42,29.4628,29.9189,2859200.0],["2020-08-13",29.4058,30.3369,28.7027,29.6338,2480000.0],["2020-08-14",29.3108,30.0519,29.0828,29.6719,1577300.0],["2020-08-17",29.7479,29.7479,28.4652,29.3013,1503800.0],["2020-08-18",29.1873,30.3084,28.8548,30.0519,1792000.0],["2020-08-19",29.8904,32.1136,29.7289,31.192,2404100.0],["2020-08-20",30.907,31.9046,30.1944,31.3345,2659800.0],["2020-08-21",31.4485,31.7336,30.2704,30.7265,1939500.0],["2020-08-24",31.3535,33.0067,30.812,32.2561,2008300.0],["2020-08-25",32.8262,33.0447,31.3155,32.1991,1444800.0],["2020-08-26",31.9806,32.5317,31.3535,31.6291,1162000.0],["2020-08-27",31.5531,32.6742,31.5531,32.4462,1872000.0],["2020-08-28",32.7787,33.6243,32.5887,33.5483,1635300.0],["2020-08-31",33.5483,33.5483,32.1421,32.4082,2023100.0],["2020-09-01",32.0756,33.9188,31.5151,33.5483,1914900.0],["2020-09-02",33.8428,34.5079,32.3607,34.3749,1977600.0],["2020-09-03",34.0138,35.116,32.1136,32.8547,1884700.0],["2020-09-04",33.5293,33.8048,31.8381,33.1302,1129800.0],["2020-09-08",32.7787,34.1659,32.3512,32.8167,1248900.0],["2020-09-09",32.9972,32.9972,31.8666,32.6932,1384000.0],["2020-09-10",33.1207,33.9568,32.4462,32.6362,1169700.0],["2020-09-11",32.6647,32.6647,31.306,31.6861,1317900.0],["2020-09-14",32.3227,32.5412,31.6101,32.3702,1288800.0],["2020-09-15",32.7027,32.9212,30.717,30.888,2022700.0],["2020-09-16",31.021,31.4771,29.9474,30.0329,1647300.0],["2020-09-17",29.3963,31.4391,28.8548,30.945,1978000.0],["2020-09-18",30.945,30.964,29.1398,29.3963,3046800.0],["2020-09-21",28.1897,28.4367,26.432,27.3726,3706400.0],["2020-09-22",27.6196,28.7692,27.0496,27.4486,1536600.0],["2020-09-23",27.5626,28.8548,26.2515,26.28,2301400.0],["2020-09-24",25.7859,26.546,24.9498,25.8429,1858900.0],["2020-09-25",25.7099,26.185,25.4534,25.8524,1678500.0],["2020-09-28",26.7075,26.9925,25.9664,26.147,1763300.0],["2020-09-29",25.9379,25.9569,24.4083,24.5318,2040400.0],["2020-09-30",24.7123,25.4724,24.2657,25.0068,2781900.0],["2020-10-01",25.3204,27.4011,25.1968,27.2966,3319500.0],["2020-10-02",25.9474,27.6861,25.8904,26.926,1900600.0],["2020-10-05",27.3726,28.2657,27.1351,27.6196,1615100.0],["2020-10-06",28.0852,29.2158,27.3156,27.6006,2164300.0],["2020-10-07",28.3322,29.4248,28.1517,29.0828,2899100.0],["2020-10-08",29.6814,30.1754,29.1303,29.6148,1707300.0],["2020-10-09",30.2134,30.9545,29.6148,29.9949,1807100.0],["2020-10-12",30.1374,30.3369,28.9213,29.0638,1095200.0],["2020-10-13",28.5032,28.7407,27.4961,27.9902,1707600.0],["2020-10-14",28.3892,29.0353,28.0757,28.3607,1833000.0],["2020-10-15",27.8381,29.1303,27.4676,29.0733,994100.0],["2020-10-16",29.0638,30.755,28.7312,30.3559,1726500.0],["2020-10-19",30.736,32.0186,30.4699,31.4485,1931400.0],["2020-10-20",31.8286,35.4485,31.5056,34.4319,6133600.0],["2020-10-21",34.2704,36.0946,33.5103,35.5245,2751000.0],["2020-10-22",35.9236,36.7406,35.2585,36.2181,2051600.0],["2020-10-23",36.5411,38.9164,35.819,38.3653,3236900.0],["2020-10-26",37.5292,37.5292,34.2704,34.9164,3445900.0],["2020-10-27",34.4319,35.496,34.0899,34.1849,2347900.0],["2020-10-28",32.7882,33.7193,31.8001,33.4058,2782800.0],["2020-10-29",33.1682,35.249,32.3036,34.8689,3650400.0],["2020-10-30",33.4533,33.9188,31.382,31.9901,4418000.0],["2020-11-02",32.5507,32.5887,28.7502,28.9973,4698900.0],["2020-11-03",29.7099,30.3084,29.0353,29.0448,1974800.0],["2020-11-04",28.8833,29.3583,26.793,26.9545,4567500.0],["2020-11-05",27.6006,31.4296,27.3631,30.698,5190200.0],["2020-11-06",30.6885,30.8215,29.0068,29.4058,2320700.0],["2020-11-09",34.7169,39.3819,34.3939,35.9996,4599000.0],["2020-11-10",35.5625,36.6171,34.5649,35.325,1938700.0],["2020-11-11",35.154,35.325,33.6528,33.8903,1244000.0],["2020-11-12",33.0637,34.7359,32.8547,33.4818,1203000.0],["2020-11-13",33.8428,35.078,33.7953,34.8784,1063000.0],["2020-11-16",38.0043,38.0043,34.9639,35.306,2633200.0],["2020-11-17",35.344,35.8475,34.3844,34.7739,1144500.0],["2020-11-18",35.1255,35.7525,33.3393,33.3488,1817200.0],["2020-11-19",33.4723,34.2799,32.8072,34.1564,1212200.0],["2020-11-20",34.1564,34.2609,32.8357,33.0542,1343900.0],["2020-11-23",33.9093,35.686,33.6623,35.154,1721700.0],["2020-11-24",36.6266,37.8618,35.3915,36.3226,1532600.0],["2020-11-25",35.686,36.4556,34.9925,35.6955,998900.0],["2020-11-27",35.819,35.9426,34.9639,35.1825,823800.0],["2020-11-30",34.8214,34.9069,33.0732,33.4153,1736600.0],["2020-12-01",34.1184,35.458,33.4438,34.7549,1143500.0],["2020-12-02",34.2324,36.3036,33.7763,35.8,1133100.0],["2020-12-03",36.0756,37.6052,35.4865,36.3701,3084000.0],["2020-12-04",37.2537,38.6314,36.7406,37.7383,2197000.0],["2020-12-07",37.5387,37.6242,36.1231,36.4841,1779900.0],["2020-12-08",36.2276,37.2632,35.667,35.7715,1303200.0],["2020-12-09",37.0542,39.3154,36.7882,37.3677,1838500.0],["2020-12-10",36.5031,38.1658,35.4485,38.1088,1469000.0],["2020-12-11",37.0827,37.7098,36.6171,37.1207,1292700.0],["2020-12-14",38.0898,38.2323,35.3155,35.4485,1739900.0],["2020-12-15",36.0091,36.6931,34.8689,35.781,1080700.0],["2020-12-16",35.9141,36.3606,34.983,35.819,1137400.0],["2020-12-17",36.0946,36.1896,35.0685,35.515,757000.0],["2020-12-18",35.2585,35.5055,34.2134,34.4319,1640800.0],["2020-12-21",33.3298,34.3559,33.1112,33.6528,1244800.0],["2020-12-22",34.1279,34.3939,32.6932,32.9402,1022900.0],["2020-12-23",33.3963,34.8689,33.2062,34.6979,1082100.0],["2020-12-24",34.8784,35.154,33.5863,35.059,651600.0],["2020-12-28",35.4105,36.5221,34.7074,34.7264,1105100.0],["2020-12-29",35.1635,35.5815,34.2609,35.249,762300.0],["2020-12-30",34.8784,36.1326,34.8024,35.7145,571200.0],["2020-12-31",35.42,36.2086,34.8974,35.439,1041300.0],["2021-01-04",35.8285,36.2276,33.2443,33.6718,1248300.0],["2021-01-05",33.5483,35.097,33.5483,34.2514,930100.0],["2021-01-06",34.8214,35.8475,34.4414,35.0875,974600.0],["2021-01-07",35.4105,36.4176,35.4105,35.7525,1353700.0],["2021-01-08",36.1706,36.1706,34.9734,35.4865,1434600.0],["2021-01-11",34.4984,37.9758,34.2514,37.0352,1600100.0],["2021-01-12",36.4746,37.9948,36.1326,36.8357,901000.0],["2021-01-13",36.6551,36.8452,35.3915,35.6005,1332700.0],["2021-01-14",36.2276,37.8903,36.1706,37.0352,1040200.0],["2021-01-15",36.5886,37.9568,35.2585,37.0447,1405900.0],["2021-01-19",37.6147,37.7478,35.6765,35.762,1225300.0],["2021-01-20",36.1896,39.8855,35.9426,39.1634,2336700.0],["2021-01-21",38.4888,40.6931,38.1943,39.7145,1185500.0],["2021-01-22",39.0969,39.8,38.2133,39.0019,793800.0],["2021-01-25",39.762,40.6171,36.9497,38.9734,1670000.0],["2021-01-26",39.5055,42.7263,39.2299,42.0232,1854300.0],["2021-01-27",41.8522,47.4484,40.8641,41.1871,3201000.0],["2021-01-28",42.0898,43.3439,38.5268,39.2299,1787700.0],["2021-01-29",39.42,40.8546,38.5649,39.2774,1348400.0],["2021-02-01",39.743,40.6551,38.4793,40.3511,764800.0],["2021-02-02",40.7976,40.8641,38.2418,38.5649,1220400.0],["2021-02-03",38.7929,39.5625,38.1943,39.1824,807900.0],["2021-02-04",39.4295,41.6717,39.3249,41.5957,884100.0],["2021-02-05",42.0993,42.9163,40.9306,41.2062,586800.0],["2021-02-08",41.5767,42.0898,40.4651,41.0826,1541400.0],["2021-02-09",41.1967,42.3558,40.0375,41.6242,1155000.0],["2021-02-10",42.0612,42.1563,40.294,41.1111,1160700.0],["2021-02-11",41.1111,41.6622,39.591,40.6171,1135700.0],["2021-02-12",40.0185,42.5553,39.3724,42.4793,991300.0],["2021-02-16",42.8783,43.9235,42.0803,43.4199,1711000.0],["2021-02-17",43.9615,44.37,38.2418,40.6836,4426600.0],["2021-02-18",40.3891,42.4033,39.686,41.8522,1793900.0],["2021-02-19",42.3368,46.3367,42.3368,46.3177,2770400.0],["2021-02-22",46.0707,49.9281,45.8902,47.9804,2813900.0],["2021-02-23",48.446,52.3414,45.8617,51.7808,2426100.0],["2021-02-24",52.1894,54.8782,51.6478,53.111,1915500.0],["2021-02-25",52.2084,53.5765,50.5932,51.1348,1761100.0],["2021-02-26",51.2203,53.8236,50.4412,52.7785,1503200.0],["2021-03-01",55.7428,57.244,54.9257,55.3438,1575600.0],["2021-03-02",55.0112,56.7119,54.6692,56.3794,1034700.0],["2021-03-03",57.206,58.5266,56.2368,57.814,1654100.0],["2021-03-04",57.7475,58.2131,55.4008,57.0634,1802700.0],["2021-03-05",58.2796,59.5052,55.4293,59.2202,2836600.0],["2021-03-08",59.3342,62.7261,59.3342,61.6335,1686600.0],["2021-03-09",62.1275,62.232,58.1751,59.1632,1669200.0],["2021-03-10",59.5527,62.08,59.0397,62.023,1186600.0],["2021-03-11",62.6976,64.2083,61.4339,63.7142,1001500.0],["2021-03-12",64.0277,65.7379,62.9066,65.4149,1177400.0],["2021-03-15",65.0158,68.7878,64.7783,68.4457,1323400.0],["2021-03-16",65.3959,66.441,62.7546,63.1631,1935900.0],["2021-03-17",62.7641,65.8329,61.1869,65.8234,1267900.0],["2021-03-18",65.6144,66.783,63.5812,63.9897,1192000.0],["2021-03-19",63.4767,64.6548,61.4814,64.0657,1749900.0],["2021-03-22",63.9327,64.9683,63.7522,64.2558,2160900.0],["2021-03-23",64.2938,64.8258,62.118,62.5361,2726700.0],["2021-03-24",63.5052,64.4458,62.099,62.327,1877900.0],["2021-03-25",61.2819,63.3722,59.7142,62.6026,1478600.0],["2021-03-26",63.7047,67.2201,62.422,65.5574,2387800.0],["2021-03-29",65.2439,66.9446,63.6382,65.0443,4059100.0],["2021-03-30",65.8614,71.5716,64.9398,71.258,1742600.0],["2021-03-31",70.669,71.0015,68.5122,68.9208,1385900.0],["2021-04-01",69.3198,70.6405,68.9778,70.5075,740800.0],["2021-04-05",71.9326,72.6737,70.6025,71.258,1260500.0],["2021-04-06",71.277,72.6262,71.03,71.125,784900.0],["2021-04-07",70.726,72.4172,70.4029,71.5906,765500.0],["2021-04-08",70.84,71.3626,68.5217,70.6405,1154300.0],["2021-04-09",70.3174,73.4243,70.0704,73.1963,937500.0],["2021-04-12",72.5787,73.1868,71.4956,72.7307,947900.0],["2021-04-13",72.2462,73.1393,69.9754,72.0181,937000.0],["2021-04-14",72.2747,74.7544,71.9896,73.3863,1275900.0],["2021-04-15",74.2034,74.6499,72.3697,74.2794,734400.0],["2021-04-16",74.6974,75.9991,74.3649,75.201,830400.0],["2021-04-19",74.1464,74.8209,72.8352,74.2509,832300.0],["2021-04-20",72.2082,73.1013,68.7878,70.9825,1779400.0],["2021-04-21",71.4481,75.125,70.3649,75.068,1308100.0],["2021-04-22",75.448,77.2532,75.0015,75.372,1959300.0],["2021-04-23",75.8376,79.277,74.7259,79.0964,1243400.0],["2021-04-26",79.7425,81.7567,79.1914,81.1867,1378500.0],["2021-04-27",81.0536,83.866,81.0536,83.809,1120300.0],["2021-04-28",83.809,84.3695,82.8494,84.132,837300.0],["2021-04-29",84.8731,85.2246,82.4218,83.6474,812300.0],["2021-04-30",82.8304,85.1676,82.4218,85.1391,1114000.0],["2021-05-03",85.3101,85.7852,82.0893,84.5691,2173700.0],["2021-05-04",82.3363,83.9705,78.0513,79.1914,2629400.0],["2021-05-05",80.2841,81.1772,77.7948,79.771,1329800.0],["2021-05-06",78.7164,79.809,76.1606,79.7235,1454100.0],["2021-05-07",79.334,81.4337,77.6713,78.1273,1029600.0],["2021-05-10",77.8328,79.524,77.4813,78.2128,1716600.0],["2021-05-11",76.3886,78.4314,74.1654,77.8138,1488900.0],["2021-05-12",76.7592,77.7283,71.1725,71.8471,2354400.0],["2021-05-13",72.0941,76.4931,71.9801,74.9635,1496600.0],["2021-05-14",76.1986,82.9159,76.1986,82.4978,1393800.0],["2021-05-17",82.4123,84.3125,80.6451,83.6664,974400.0],["2021-05-18",84.0655,85.3481,81.1487,81.1867,1078500.0],["2021-05-19",79.0489,79.467,76.3221,78.0703,998600.0],["2021-05-20",77.7283,79.3055,76.6071,78.7259,1327100.0],["2021-05-21",79.904,80.7306,77.8518,78.9634,773600.0],["2021-05-24",79.885,81.5287,78.8874,80.3031,731700.0],["2021-05-25",80.7591,82.4693,78.2508,78.3743,796200.0],["2021-05-26",78.3838,80.2176,78.1083,79.79,1346100.0],["2021-05-27",80.6261,82.1843,80.2841,81.0061,887800.0],["2021-05-28",81.5192,83.5619,80.1891,83.4384,852500.0],["2021-06-01",83.942,86.3933,83.7805,85.0441,891600.0],["2021-06-02",85.5097,85.5097,81.9848,82.3078,640900.0],["2021-06-03",81.2247,83.7045,80.1796,82.3838,628300.0],["2021-06-04",82.5738,83.2199,80.9016,81.2247,1586000.0],["2021-06-07",82.2698,84.8731,82.0133,84.7781,995600.0],["2021-06-08",84.6451,87.6094,83.885,87.2769,1061400.0],["2021-06-09",87.4004,87.4289,82.9254,84.1035,1074100.0],["2021-06-10",84.7971,85.8327,81.8992,82.6213,1431700.0],["2021-06-11",84.5976,89.7756,83.885,89.5381,1460200.0],["2021-06-14",89.7471,90.3552,85.9942,87.0298,996200.0],["2021-06-15",87.6854,89.7851,85.0346,86.2222,915600.0],["2021-06-16",85.3576,85.7472,82.4408,83.4479,976900.0],["2021-06-17",83.0394,84.6071,77.7758,78.3743,1649000.0],["2021-06-18",77.3387,78.1748,73.1868,76.8257,2493800.0],["2021-06-21",78.2508,79.5525,77.5668,79.0964,986700.0],["2021-06-22",78.0703,78.3553,75.9136,76.0941,1101900.0],["2021-06-23",75.5525,80.5976,75.543,79.1344,1414900.0],["2021-06-24",79.467,79.8185,77.2437,77.5288,804000.0],["2021-06-25",78.4314,78.4979,76.2841,76.7212,2943700.0],["2021-06-28",76.7782,76.9207,73.0157,74.3079,1980200.0],["2021-06-29",74.0419,75.4385,73.5763,75.1725,918000.0],["2021-06-30",74.8779,75.7996,73.4908,74.0039,892200.0],["2021-07-01",74.9255,78.3744,74.7639,77.7948,1190500.0],["2021-07-02",77.3482,77.3862,74.9065,75.0015,871900.0],["2021-07-06",75.7046,76.5501,73.0538,73.7568,942900.0],["2021-07-07",72.7307,74.3269,70.574,71.2865,1185600.0],["2021-07-08",69.3198,70.0989,66.7545,67.0206,1850700.0],["2021-07-09",68.0182,70.916,67.1251,70.6025,1088100.0],["2021-07-12",69.3768,71.2295,68.9588,70.2509,1288300.0],["2021-07-13",69.3768,70.0039,68.3317,68.5312,1059400.0],["2021-07-14",69.0823,71.258,67.2391,68.1512,1096700.0],["2021-07-15",67.4861,70.3554,67.4861,69.9184,1374000.0],["2021-07-16",70.6595,71.4291,67.4291,67.7331,2039900.0],["2021-07-19",64.9968,66.346,62.5836,65.3104,2532600.0],["2021-07-20",65.9374,70.9255,64.8733,69.8994,1697000.0],["2021-07-21",70.4505,75.106,70.4505,73.3198,1810800.0],["2021-07-22",72.7687,74.6974,71.5336,73.8518,1290100.0],["2021-07-23",74.7259,76.0086,73.5573,75.4955,912900.0],["2021-07-26",75.7711,78.1083,74.5169,77.0917,783500.0],["2021-07-27",76.4551,77.1202,75.2485,76.1606,978400.0],["2021-07-28",77.2627,78.8209,74.9635,77.4907,1244900.0],["2021-07-29",77.8328,82.5358,77.5478,81.0632,1741300.0],["2021-07-30",79.904,82.0608,78.0038,78.6404,1645500.0],["2021-08-02",79.4575,85.3481,79.4575,81.6522,2007000.0],["2021-08-03",81.9373,85.3386,80.2841,85.3386,2120500.0],["2021-08-04",83.6094,84.8731,70.555,71.2105,5750200.0],["2021-08-05",73.5763,79.0394,72.9777,78.3268,2426200.0],["2021-08-06",78.6879,81.2817,77.1202,79.41,1953200.0],["2021-08-09",78.9919,78.9919,74.9635,75.657,1768000.0],["2021-08-10",75.2865,81.8232,75.2865,81.5287,2162300.0],["2021-08-11",81.2342,82.5928,79.638,81.9087,1973900.0],["2021-08-12",81.8137,85.0061,80.151,84.7211,2177800.0],["2021-08-13",84.7401,89.4051,84.7401,87.4194,2242800.0],["2021-08-16",86.0417,89.3861,84.4835,87.9324,1831000.0],["2021-08-17",86.4883,88.531,85.4241,86.7163,1809200.0],["2021-08-18",86.1462,90.3457,86.1462,88.892,2191000.0],["2021-08-19",87.3909,88.7685,83.5144,86.4123,1758700.0],["2021-08-20",86.5928,87.1153,82.8874,85.3196,1155400.0],["2021-08-23",87.4954,89.6901,85.8802,86.3457,1295100.0],["2021-08-24",87.3434,88.5785,86.5643,86.5738,825800.0],["2021-08-25",87.4194,88.5975,86.0512,86.6973,861300.0],["2021-08-26",86.3648,87.2864,83.1819,84.322,1333200.0],["2021-08-27",84.3505,86.9728,84.189,86.4598,809200.0],["2021-08-30",86.7543,87.6854,84.094,85.2911,1173500.0],["2021-08-31",85.1296,86.8588,84.094,86.2222,842900.0],["2021-09-01",86.9918,89.2341,85.8327,88.5215,1441000.0],["2021-09-02",89.3101,92.2079,86.8493,90.2507,1746000.0],["2021-09-03",90.0227,92.3124,87.5144,87.7329,1557300.0],["2021-09-07",87.5619,90.6972,86.6403,89.4716,3185000.0],["2021-09-08",89.4431,89.4431,85.5477,85.7852,3326400.0],["2021-09-09",85.1866,88.683,83.3719,86.7733,1563100.0],["2021-09-10",88.1985,88.1985,82.2318,82.3078,2736100.0],["2021-09-13",83.4669,86.1177,81.4052,85.7947,1620600.0],["2021-09-14",86.0702,86.2317,83.6854,85.5097,962000.0],["2021-09-15",85.9467,85.9467,81.7377,85.5097,1424800.0],["2021-09-16",88.398,95.0202,88.208,93.8611,3983500.0],["2021-09-17",94.7257,97.804,88.892,90.5642,4144100.0],["2021-09-20",87.9799,91.0013,87.5429,90.1937,1331900.0],["2021-09-21",91.7614,92.0464,87.5524,89.4146,1487300.0],["2021-09-22",88.873,96.0463,88.873,95.0107,2258400.0],["2021-09-23",96.0653,103.2102,95.6948,102.7351,2711900.0],["2021-09-24",102.6116,106.8871,102.108,106.0415,1711400.0],["2021-09-27",107.4096,116.5307,106.5735,114.1649,3396400.0],["2021-09-28",113.9179,117.8133,113.2813,114.2124,1998800.0],["2021-09-29",114.2504,116.0746,111.1816,112.1032,1405800.0],["2021-09-30",112.4737,113.1958,108.7968,110.697,1680400.0],["2021-10-01",112.5592,117.2052,111.3621,115.8086,1274100.0],["2021-10-04",115.7516,117.0342,113.1863,114.906,1690300.0],["2021-10-05",115.514,122.4403,114.9725,122.3548,1654000.0],["2021-10-06",120.7966,123.1909,118.1648,122.1648,1244000.0],["2021-10-07",124.369,124.6731,118.2218,120.1411,2206400.0],["2021-10-08",120.7111,132.0174,120.7111,131.3048,3002300.0],["2021-10-11",130.7253,136.7109,130.3357,135.3238,2000400.0],["2021-10-12",136.3689,146.174,135.7798,145.737,2686600.0],["2021-10-13",146.4495,146.4495,135.7323,142.3831,3223100.0],["2021-10-14",135.8748,140.3879,132.939,139.8463,2279600.0],["2021-10-15",142.4496,144.8534,138.0696,143.4377,1461400.0],["2021-10-18",142.6966,151.9412,142.0505,150.421,2056800.0],["2021-10-19",151.2096,153.7274,149.3664,150.972,2054900.0],["2021-10-20",150.8675,157.0337,150.193,152.3022,1547200.0],["2021-10-21",152.9578,159.352,152.3022,159.1525,1600000.0],["2021-10-22",158.8484,164.0835,156.6347,159.5895,2572000.0],["2021-10-25",160.5111,167.998,159.8365,167.8364,1478900.0],["2021-10-26",169.1476,172.2069,161.0527,161.4802,1659600.0],["2021-10-27",161.5182,167.0099,157.6038,157.7083,1622000.0],["2021-10-28",154.5254,165.3187,153.1573,163.1904,1549700.0],["2021-10-29",163.4184,167.0384,159.9696,164.6631,1335400.0],["2021-11-01",166.2593,170.8483,160.1501,162.9054,2328600.0],["2021-11-02",165.6037,517.913,164.3686,339.3498,30496200.0],["2021-11-03",295.4929,306.8846,273.6309,283.2175,7353000.0],["2021-11-04",270.7901,296.1674,257.4791,258.5622,3288100.0],["2021-11-05",258.5622,286.9229,258.1727,282.6189,2029500.0],["2021-11-08",285.2317,302.1151,272.3388,278.4764,1731400.0],["2021-11-09",278.1534,280.9277,236.6432,237.2228,2001500.0],["2021-11-10",234.5245,252.6145,232.9853,241.2132,1133000.0],["2021-11-11",241.2132,262.6762,240.9947,256.719,998600.0],["2021-11-12",256.529,260.8425,247.3509,253.7071,533500.0],["2021-11-15",256.377,265.46,253.2321,260.2439,682800.0],["2021-11-16",252.4435,268.7853,248.8901,267.4552,690200.0],["2021-11-17",261.8496,269.84,258.3437,261.1845,729500.0],["2021-11-18",260.5954,264.7284,249.5932,264.0823,694800.0],["2021-11-19",257.3556,274.7996,255.1703,272.0157,961300.0],["2021-11-22",274.22,303.4643,274.22,286.5524,1918800.0],["2021-11-23",285.1177,298.3147,280.7282,292.3575,1284400.0],["2021-11-24",290.2958,301.0795,287.9965,297.051,890600.0],["2021-11-26",274.657,278.3719,262.5146,274.543,908800.0],["2021-11-29",293.2316,301.108,286.1248,289.9348,802800.0],["2021-11-30",282.1819,286.1628,259.7118,260.89,1206200.0],["2021-12-01",269.5834,273.3934,238.5814,240.6337,2002800.0],["2021-12-02",242.2868,260.3199,238.4959,254.7428,1258700.0],["2021-12-03",257.4791,260.833,242.2774,248.187,869200.0],["2021-12-06",253.8402,261.5835,232.5958,252.0634,939200.0],["2021-12-07",256.529,259.9968,239.1515,240.2441,719400.0],["2021-12-08",240.7477,246.4388,229.926,235.7691,765700.0],["2021-12-09",233.7644,236.9188,227.2372,233.9259,661300.0],["2021-12-10",236.1872,236.1872,225.4605,231.8072,2146300.0],["2021-12-13",231.1231,231.1231,218.2301,222.9997,1388300.0],["2021-12-14",221.337,222.9997,213.3656,214.7812,1408200.0],["2021-12-15",217.109,218.5152,210.2112,215.2563,873700.0],["2021-12-16",217.8691,219.4653,201.8788,205.4702,945200.0],["2021-12-17",199.5225,211.4749,197.6033,205.7362,3820700.0],["2021-12-20",201.6318,203.855,195.2375,202.2208,881500.0],["2021-12-21",207.0379,217.375,207.0379,214.1257,993500.0],["2021-12-22",211.6459,213.8216,203.342,206.0783,825300.0],["2021-12-23",209.9642,214.5437,206.4963,212.7575,791600.0],["2021-12-27",212.7575,217.6126,205.7172,212.0829,909100.0],["2021-12-28",212.0354,213.9072,198.4584,199.8171,638700.0],["2021-12-29",199.1425,199.5795,192.9478,196.2542,571900.0],["2021-12-30",196.2542,199.266,194.0404,194.7625,542900.0],["2021-12-31",195.3326,198.9525,193.8219,197.0237,851100.0],["2022-01-03",199.2755,202.7529,191.5511,192.1307,788000.0],["2022-01-04",195.5891,198.4584,189.3659,192.4252,682700.0],["2022-01-05",193.2138,194.0309,183.4562,185.1759,1261000.0],["2022-01-06",194.772,196.7862,186.012,190.0215,662000.0],["2022-01-07",190.4775,191.9787,184.6153,187.2281,515400.0],["2022-01-10",185.936,189.993,180.4159,189.6414,910800.0],["2022-01-11",188.7863,191.5226,184.3208,188.9098,705100.0],["2022-01-12",190.392,191.6841,182.0121,182.4681,628200.0],["2022-01-13",182.8957,188.1878,181.556,182.3446,806000.0],["2022-01-14",180.5204,187.4182,179.1522,185.5654,568900.0],["2022-01-18",181.3755,186.6011,179.9028,183.2662,909200.0],["2022-01-19",184.7008,185.2709,176.663,178.3256,965000.0],["2022-01-20",177.8031,187.9597,173.2711,176.815,852900.0],["2022-01-21",174.3067,175.8364,163.998,166.3543,1184500.0],["2022-01-24",162.3068,170.0977,154.3924,167.6274,1251300.0],["2022-01-25",161.7653,164.5396,154.2119,161.0622,1017200.0],["2022-01-26",168.169,175.3993,160.6631,162.9909,861400.0],["2022-01-27",162.8484,167.3234,152.8248,156.2926,716200.0],["2022-01-28",156.2927,157.3663,149.4329,157.1667,705000.0],["2022-01-31",158.2024,167.7129,154.5825,167.3899,719900.0],["2022-02-01",170.2592,172.2069,160.8912,170.0597,641300.0],["2022-02-02",171.3519,172.9385,168.7676,171.0288,473700.0],["2022-02-03",167.1049,171.0193,163.827,165.6132,460200.0],["2022-02-04",165.0146,173.2901,162.6679,171.4184,681000.0],["2022-02-07",172.8055,180.9574,171.7034,177.6035,1325700.0],["2022-02-08",178.0216,181.461,174.5822,177.9836,669400.0],["2022-02-09",179.9503,191.5511,179.9503,190.6485,1012800.0],["2022-02-10",188.1402,192.9858,177.9646,180.7199,860200.0],["2022-02-11",182.7721,184.4633,168.5015,172.2069,734700.0],["2022-02-14",174.8007,192.0357,173.3946,184.9954,2271100.0],["2022-02-15",180.8814,181.689,156.4067,162.7059,3658400.0],["2022-02-16",160.2926,167.903,156.8912,166.0788,949700.0],["2022-02-17",164.8436,167.7319,156.0171,156.9482,1125200.0],["2022-02-18",155.5516,158.7819,149.6609,152.4447,1982800.0],["2022-02-22",150.858,150.858,142.3261,143.3142,1339600.0],["2022-02-23",144.2358,149.2523,141.2619,142.06,1051000.0],["2022-02-24",134.7917,160.8817,134.7157,159.39,1136100.0],["2022-02-25",159.257,172.853,157.5848,171.0288,1487000.0],["2022-02-28",169.9077,178.0976,169.1761,174.2877,1318900.0],["2022-03-01",174.0027,177.176,169.0621,171.3044,1141800.0],["2022-03-02",174.8102,181.556,174.0881,179.2472,673700.0],["2022-03-03",177.8411,180.4349,169.9267,172.3495,439800.0],["2022-03-04",171.2663,171.3043,161.6703,165.9552,547400.0],["2022-03-07",166.8293,168.2165,153.1953,154.2024,755700.0],["2022-03-08",154.839,172.6725,154.839,166.6773,1080800.0],["2022-03-09",172.435,188.1212,171.3423,185.0239,856300.0],["2022-03-10",177.8601,191.3991,177.1285,191.2566,769600.0],["2022-03-11",190.6295,200.2351,190.6295,197.6223,969800.0],["2022-03-14",198.3159,214.2207,196.6817,202.5059,1526200.0],["2022-03-15",205.0902,220.1969,203.475,220.0733,919900.0],["2022-03-16",227.4747,268.7759,223.3702,267.4457,3339400.0],["2022-03-17",262.8472,284.3956,260.9945,283.132,1263500.0],["2022-03-18",283.379,284.0346,260.4529,269.0039,1875400.0],["2022-03-21",272.1677,272.1677,253.1086,258.0776,1331000.0],["2022-03-22",262.2961,274.4955,259.9874,265.821,1591600.0],["2022-03-23",260.3864,269.5739,253.9162,254.4862,639500.0],["2022-03-24",253.6881,257.9636,246.0208,255.5884,857100.0],["2022-03-25",258.4292,259.3698,246.4388,249.7547,1139700.0],["2022-03-28",249.6502,249.7262,240.0826,246.4388,1093900.0],["2022-03-29",250.2012,258.9042,240.7762,256.4149,733100.0],["2022-03-30",251.0848,255.7784,242.8664,243.655,860300.0],["2022-03-31",242.0398,252.9281,239.9021,250.1632,755000.0],["2022-04-01",252.9756,264.3578,236.7002,247.5789,1534700.0],["2022-04-04",247.7405,273.9064,247.7405,269.5834,1105100.0],["2022-04-05",265.403,271.6167,257.2985,262.9042,695100.0],["2022-04-06",247.5314,251.2749,224.5674,234.1444,1450600.0],["2022-04-07",233.7454,243.256,227.3892,239.123,712000.0],["2022-04-08",237.1563,244.8712,231.4461,232.5008,909000.0],["2022-04-11",229.6504,248.8331,228.9664,243.769,756000.0],["2022-04-12",245.7833,257.5646,241.7263,244.9187,805300.0],["2022-04-13",248.016,256.4245,245.5172,256.2155,534500.0],["2022-04-14",255.7594,260.9089,244.9472,252.1775,543800.0],["2022-04-18",249.8687,258.4197,246.5338,253.1846,502300.0],["2022-04-19",254.8283,271.7877,253.1751,271.1131,589700.0],["2022-04-20",275.5311,308.6233,275.5311,303.4833,1783700.0],["2022-04-21",306.5521,311.4452,288.9941,293.4121,1183000.0],["2022-04-22",291.3029,295.5404,278.3814,283.1985,812300.0],["2022-04-25",272.6998,288.1295,272.0822,284.7472,1509200.0],["2022-04-26",279.018,282.2199,255.9399,259.8828,1326000.0],["2022-04-27",261.6975,276.1392,254.0682,263.7213,1035500.0],["2022-04-28",269.4599,271.7782,243.8926,259.4268,903000.0],["2022-04-29",259.4268,268.6903,253.4506,254.3152,580900.0],["2022-05-02",249.9922,278.4574,246.7429,266.5621,1696000.0],["2022-05-03",286.9324,292.5855,248.5956,271.0466,2095900.0],["2022-05-04",271.8067,284.0821,257.2605,276.6807,1076700.0],["2022-05-05",269.783,274.581,255.8354,260.0444,637000.0],["2022-05-06",255.8924,256.5385,236.5862,243.0945,936200.0],["2022-05-09",238.3914,239.8546,212.615,215.9214,882500.0],["2022-05-10",219.3608,229.3179,210.3158,215.6553,796400.0],["2022-05-11",215.6459,224.5294,207.4654,212.2635,1211400.0],["2022-05-12",210.3918,216.4439,201.0047,208.9666,695800.0],["2022-05-13",210.0212,217.4701,194.829,194.8955,1606100.0],["2022-05-16",196.1496,200.0641,190.639,197.1188,750500.0],["2022-05-17",201.5368,206.1448,199.1805,202.2018,641200.0],["2022-05-18",197.9549,198.5724,175.8934,176.948,1031700.0],["2022-05-19",173.024,178.2116,165.3852,170.7533,1776200.0],["2022-05-20",175.3803,176.0074,156.9577,165.9647,1001600.0],["2022-05-23",170.6203,176.9955,168.0645,175.3898,1288600.0],["2022-05-24",171.9124,171.9124,157.6988,166.5158,1018100.0],["2022-05-25",164.5966,177.328,164.4826,170.1072,838000.0],["2022-05-26",170.3542,178.8862,169.6702,175.8078,960900.0],["2022-05-27",181.1475,192.6152,180.1403,190.9526,1052100.0],["2022-05-31",186.3825,192.9858,180.6059,180.7864,898600.0],["2022-06-01",182.9622,182.9622,170.4967,178.0501,647300.0],["2022-06-02",177.138,189.7459,177.081,188.0927,586700.0],["2022-06-03",187.6747,188.9383,179.9598,181.9075,431500.0],["2022-06-06",181.86,185.8695,174.2877,182.0121,1132900.0],["2022-06-07",177.4135,185.822,176.5679,184.8339,867600.0],["2022-06-08",182.1831,182.6391,170.4397,175.2283,856800.0],["2022-06-09",173.9931,174.8767,164.6251,164.6346,527400.0],["2022-06-10",162.7344,165.9647,158.1454,159.675,654100.0],["2022-06-13",152.9863,154.5635,147.5042,151.0671,1003100.0],["2022-06-14",154.1074,155.3235,150.4305,152.3117,685400.0],["2022-06-15",159.7795,171.6654,158.9624,164.4066,1313500.0],["2022-06-16",156.7677,160.6536,148.9008,152.4257,1568900.0],["2022-06-17",152.8153,157.1667,149.8984,152.8058,2186700.0],["2022-06-21",156.7677,160.2071,148.1502,151.8651,800100.0],["2022-06-22",148.2547,153.6799,142.9436,145.3474,1057200.0],["2022-06-23",145.2049,147.6372,142.7631,146.8106,738300.0],["2022-06-24",148.1977,158.2594,147.9317,155.6561,5613800.0],["2022-06-27",158.0219,160.3971,151.2381,154.6585,1836800.0],["2022-06-28",156.7487,160.9007,147.3331,147.5992,432900.0],["2022-06-29",147.2666,147.5327,138.5636,142.9721,692700.0],["2022-06-30",139.2572,141.395,136.2644,139.7418,478000.0],["2022-07-01",138.7252,144.8439,138.3641,143.3807,567800.0],["2022-07-05",138.9722,148.9198,136.5304,147.7417,1932200.0],["2022-07-06",146.8106,149.2904,137.4235,141.4995,1080200.0],["2022-07-07",143.9033,150.5445,143.2192,149.1478,704300.0],["2022-07-08",150.5635,153.1098,146.9151,148.8533,344300.0],["2022-07-11",146.7156,147.2666,141.2905,141.8605,469900.0],["2022-07-12",141.642,148.9578,141.1479,145.0244,693000.0],["2022-07-13",141.794,150.1169,141.794,149.1003,485200.0],["2022-07-14",144.1883,146.0125,141.8415,143.4852,635900.0],["2022-07-15",146.7346,148.1597,142.8486,144.2073,318500.0],["2022-07-18",147.1621,152.9673,143.9508,144.7489,571300.0],["2022-07-19",148.4828,153.0433,148.0267,152.3307,510700.0],["2022-07-20",151.3331,154.1454,149.0338,151.7036,576000.0],["2022-07-21",154.2119,154.4019,146.288,150.1835,691100.0],["2022-07-22",151.4091,153.4613,145.8985,148.5208,526800.0],["2022-07-25",148.8723,152.5397,145.7464,152.1217,382900.0],["2022-07-26",151.1241,151.1241,139.0387,140.7299,995900.0],["2022-07-27",142.7536,149.9174,140.6159,148.4923,405400.0],["2022-07-28",154.1169,167.2189,153.7844,163.3709,1048300.0],["2022-07-29",163.1904,177.005,162.5919,172.948,1201200.0],["2022-08-01",172.0169,177.5085,169.6702,172.0549,1664000.0],["2022-08-02",181.0429,185.2614,154.4399,163.9315,2018400.0],["2022-08-03",166.9434,174.7532,165.1666,171.8269,1136700.0],["2022-08-04",171.7224,175.7698,168.5205,168.663,737400.0],["2022-08-05",165.5277,175.7793,164.9006,174.9243,702700.0],["2022-08-08",178.4586,184.3208,176.853,177.7746,1062400.0],["2022-08-09",175.6463,177.1665,172.1594,174.4112,432800.0],["2022-08-10",181.0049,183.1902,176.5109,176.9195,455000.0],["2022-08-11",179.2567,184.0453,176.72,177.5656,919500.0],["2022-08-12",179.1522,180.6534,175.6748,179.6368,480700.0],["2022-08-15",176.1119,181.746,175.6368,179.9978,514000.0],["2022-08-16",179.2757,189.3659,179.2757,184.2353,550500.0],["2022-08-17",180.2449,182.0881,173.1665,173.2996,408600.0],["2022-08-18",171.9219,173.8221,168.606,172.0549,401100.0],["2022-08-19",167.7414,168.8436,161.8223,162.0028,1086300.0],["2022-08-22",157.7938,159.9696,155.01,156.0266,919600.0],["2022-08-23",158.9054,165.2521,157.7178,164.5111,805700.0],["2022-08-24",164.8911,170.7248,164.8911,169.3186,353800.0],["2022-08-25",170.9813,176.7294,170.4872,176.4159,368100.0],["2022-08-26",176.1404,178.1261,167.7224,167.789,387800.0],["2022-08-29",166.7343,169.2901,165.5087,167.6559,356200.0],["2022-08-30",170.0692,170.3922,159.409,161.0622,552600.0],["2022-08-31",161.9173,164.4541,158.9244,159.029,3420100.0],["2022-09-01",156.2926,157.5373,151.8176,157.2998,1013000.0],["2022-09-02",159.8175,160.7486,153.2903,153.6608,471000.0],["2022-09-06",153.0908,154.4114,146.402,147.1811,2159100.0],["2022-09-07",144.8438,151.2951,141.5945,149.6989,781000.0],["2022-09-08",147.4091,152.2452,145.1954,149.1859,638700.0],["2022-09-09",153.1478,159.827,151.6941,159.7985,547000.0],["2022-09-12",161.8793,167.2189,160.1121,166.8198,483400.0],["2022-09-13",159.9696,165.2617,156.0931,156.9767,3059100.0],["2022-09-14",157.3093,158.6679,150.6205,158.6299,1323900.0],["2022-09-15",157.2618,162.5634,152.3117,153.6323,745800.0],["2022-09-16",149.4424,151.0671,138.8107,139.9508,2299000.0],["2022-09-19",137.6325,148.0172,137.0625,146.478,1290700.0],["2022-09-20",143.9413,147.5612,141.737,142.5161,1102300.0],["2022-09-21",144.4258,150.1835,142.3641,142.8106,1520900.0],["2022-09-22",142.8961,143.2572,131.0578,132.0174,1024400.0],["2022-09-23",127.0768,132.1789,125.2526,131.3523,1018000.0],["2022-09-26",130.6397,140.0268,130.6397,131.9414,1044100.0],["2022-09-27",135.7798,142.9721,133.9556,138.4496,1386800.0],["2022-09-28",137.4615,150.744,137.4615,148.1692,1325500.0],["2022-09-29",143.5612,144.2358,134.1171,136.4164,1485100.0],["2022-09-30",134.9722,145.851,134.9722,141.0529,1639900.0],["2022-10-03",145.5659,152.7488,145.1764,149.9934,1146200.0],["2022-10-04",155.238,161.5087,154.934,159.523,1659100.0],["2022-10-05",154.3544,166.9338,154.3544,165.1381,1200200.0],["2022-10-06",163.9505,173.1761,163.9125,169.1856,1074900.0],["2022-10-07",164.3686,174.4302,164.3686,166.8673,2049500.0],["2022-10-10",166.9053,170.2497,158.972,168.5015,1112100.0],["2022-10-11",165.5372,178.9622,164.7961,173.6986,1132800.0],["2022-10-12",171.9409,175.4278,167.0954,173.3946,798700.0],["2022-10-13",169.0811,177.7936,165.8697,172.359,629700.0],["2022-10-14",174.6677,176.1024,158.4969,158.6109,704500.0],["2022-10-17",163.4185,174.1167,162.7819,172.3115,922800.0],["2022-10-18",177.5465,179.3897,170.8863,175.7318,509600.0],["2022-10-19",173.1951,175.9599,168.53,171.2093,443700.0],["2022-10-20",172.0169,179.2092,170.7058,171.5229,620600.0],["2022-10-21",169.3566,182.4206,168.644,179.9028,654000.0],["2022-10-24",189.3184,210.7718,184.6914,209.8122,1730800.0],["2022-10-25",208.349,226.8571,207.5224,219.2373,1161900.0],["2022-10-26",220.5579,234.1254,219.4748,222.6386,1091800.0],["2022-10-27",224.7669,231.3606,220.7479,229.3084,705400.0],["2022-10-28",230.1255,232.6528,222.2776,231.1991,929000.0],["2022-10-31",226.7621,231.1041,224.2063,224.6624,1028300.0],["2022-11-01",222.7051,224.2253,199.2185,209.5177,2024400.0],["2022-11-02",209.8217,218.5152,204.178,208.2445,1243500.0],["2022-11-03",208.0735,226.1255,208.045,218.2871,1586100.0],["2022-11-04",222.1921,224.5103,213.7646,220.2919,480200.0],["2022-11-07",220.4249,229.2419,216.0734,228.0923,666400.0],["2022-11-08",229.2989,229.2989,219.1612,222.6576,467200.0],["2022-11-09",218.6007,221.565,209.9452,212.1305,446900.0],["2022-11-10",222.8002,226.3631,217.6791,218.5912,494800.0],["2022-11-11",220.1969,222.9332,212.8525,217.2895,598500.0],["2022-11-14",214.8668,228.2063,214.1352,223.3987,500300.0],["2022-11-15",228.0733,233.9354,224.4818,225.1564,481100.0],["2022-11-16",219.7218,224.4153,216.7955,224.3393,362400.0],["2022-11-17",218.5247,218.5247,210.3062,215.1993,563500.0],["2022-11-18",218.5912,219.2372,211.6459,214.2587,604100.0],["2022-11-21",214.2587,217.1185,211.4464,213.5366,573100.0],["2022-11-22",215.5413,220.5199,213.4131,214.1637,477200.0],["2022-11-23",212.387,213.8501,207.1329,211.6744,710400.0],["2022-11-25",209.3181,213.4321,208.7386,212.786,205000.0],["2022-11-28",208.8906,212.292,208.1875,209.0426,642400.0],["2022-11-29",210.9713,217.0805,207.5699,213.7266,405500.0],["2022-11-30",212.748,215.9689,208.14,212.444,2121600.0],["2022-12-01",213.071,214.3252,206.6198,207.6649,481400.0],["2022-12-02",206.2113,209.1946,203.6935,206.4393,784500.0],["2022-12-05",204.121,204.1591,185.993,186.6486,878400.0],["2022-12-06",186.1165,189.5844,180.9764,184.3873,1914800.0],["2022-12-07",184.2923,186.221,180.0548,180.4634,1089400.0],["2022-12-08",182.3541,183.8838,174.1737,176.7105,607700.0],["2022-12-09",174.6392,177.9361,172.3685,173.4326,472900.0],["2022-12-12",173.1476,182.7531,172.1879,178.6202,660100.0],["2022-12-13",184.3018,185.8125,177.0145,180.0073,682200.0],["2022-12-14",178.7912,185.1949,178.4396,182.0691,810200.0],["2022-12-15",176.9195,178.0786,172.3494,175.9789,900300.0],["2022-12-16",172.0834,174.2307,165.4897,168.207,2414400.0],["2022-12-19",169.8032,170.4682,162.2118,163.4945,825500.0],["2022-12-20",163.2379,165.6132,162.0408,162.9529,768700.0],["2022-12-21",166.3163,166.8008,157.3853,158.972,733000.0],["2022-12-22",154.3259,155.6656,146.6111,147.9317,998600.0],["2022-12-23",149.7749,154.0124,147.0101,153.3568,780200.0],["2022-12-27",152.3022,153.4898,147.7987,148.5873,472400.0],["2022-12-28",148.1312,151.5326,145.889,150.3355,869400.0],["2022-12-29",152.5017,155.6656,151.4756,154.5825,656300.0],["2022-12-30",152.9578,156.5682,152.5872,155.7511,512600.0],["2023-01-03",157.5373,159.58,154.592,156.5302,1019900.0],["2023-01-04",158.8769,161.0432,156.7487,160.7202,352200.0],["2023-01-05",158.4874,161.1382,156.7107,160.4256,417400.0],["2023-01-06",162.3543,166.2403,157.8128,158.0028,410300.0],["2023-01-09",159.7985,163.561,158.1359,159.466,445300.0],["2023-01-10",160.3021,164.7106,157.5753,163.1049,464800.0],["2023-01-11",165.7177,175.6653,165.0526,172.9195,758600.0],["2023-01-12",176.4254,180.0453,173.062,179.8933,637300.0],["2023-01-13",177.8791,182.7721,177.176,181.3755,425100.0],["2023-01-17",181.7555,185.993,180.3114,184.8244,879400.0],["2023-01-18",188.1973,191.6936,181.879,182.8862,929200.0],["2023-01-19",179.6273,182.3636,175.2948,177.8791,1031800.0],["2023-01-20",177.233,183.1712,176.6439,182.3541,1154600.0],["2023-01-23",181.7555,185.3849,181.7555,184.5108,1098600.0],["2023-01-24",182.9907,184.3683,177.9266,178.7627,268400.0],["2023-01-25",174.8197,182.1071,173.6416,180.1023,242700.0],["2023-01-26",181.4135,183.2567,175.9789,179.6558,300800.0],["2023-01-27",179.6558,186.8766,178.2306,185.9265,372700.0],["2023-01-30",184.8434,188.7103,180.6534,181.0809,515000.0],["2023-01-31",183.3707,190.1735,181.233,190.0594,374200.0],["2023-02-01",190.012,203.969,190.012,199.8741,761300.0],["2023-02-02",201.6603,221.375,200.8527,211.7314,1088900.0],["2023-02-03",207.7695,214.7242,204.1876,204.6911,480600.0],["2023-02-06",201.9168,203.9785,198.0499,201.7933,329300.0],["2023-02-07",208.5771,224.4248,206.7434,216.8525,881800.0],["2023-02-08",218.6102,220.9379,213.4416,217.5176,458900.0],["2023-02-09",218.5247,224.5389,209.3181,209.9452,461900.0],["2023-02-10",209.6412,211.2849,201.8503,204.1021,451500.0],["2023-02-13",203.855,211.4749,202.4109,209.4987,749600.0],["2023-02-14",217.4225,232.3107,209.3181,231.8262,1110000.0],["2023-02-15",229.3369,236.4817,228.1208,234.287,572600.0],["2023-02-16",230.116,238.7239,229.7835,234.8665,434900.0],["2023-02-17",232.0447,234.61,227.0851,228.8238,430000.0],["2023-02-21",223.0852,226.0305,212.824,214.0022,612300.0],["2023-02-22",213.8596,218.5247,211.4749,212.3775,390700.0],["2023-02-23",213.7171,217.9546,208.4915,209.1471,326700.0],["2023-02-24",204.2731,208.6721,200.1306,207.3229,278600.0],["2023-02-27",209.7362,212.254,207.798,210.1352,570200.0],["2023-02-28",211.3038,212.0734,207.893,208.7006,419100.0],["2023-03-01",207.3134,211.1993,204.6816,207.4179,287500.0],["2023-03-02",205.4227,213.2801,203.4655,212.501,244900.0],["2023-03-03",213.8407,220.4249,213.0996,220.0829,310400.0],["2023-03-06",220.7194,224.2158,213.5271,215.2658,603500.0],["2023-03-07",214.5912,217.5936,209.8597,211.4939,241600.0],["2023-03-08",210.6673,212.273,207.9785,210.8573,474400.0],["2023-03-09",210.9808,212.1305,197.7648,198.4204,335600.0],["2023-03-10",193.1663,194.3159,178.6202,182.2686,837900.0],["2023-03-13",177.2615,182.1071,169.1951,179.0667,785600.0],["2023-03-14",182.7531,187.3612,172.9955,176.5014,479100.0],["2023-03-15",169.1191,178.1546,166.8008,177.7936,524000.0],["2023-03-16",173.7366,175.1238,168.758,173.4896,429500.0],["2023-03-17",171.4374,171.6939,162.7534,164.7296,1096400.0],["2023-03-20",166.0407,170.6393,164.3401,166.3733,450900.0],["2023-03-21",171.9884,177.9361,170.1262,174.7912,479200.0],["2023-03-22",174.4302,175.3328,166.8198,167.3614,448500.0],["2023-03-23",169.8602,176.6724,167.3139,172.0359,547300.0],["2023-03-24",169.1856,172.2354,164.5206,170.7343,464800.0],["2023-03-27",173.1001,173.7746,167.2569,170.8388,281000.0],["2023-03-28",169.5941,173.1665,168.2925,168.72,269700.0],["2023-03-29",172.8435,174.7627,170.2972,174.5062,355800.0],["2023-03-30",177.8031,179.0762,175.3043,178.3921,357900.0],["2023-03-31",180.0928,187.7412,179.3898,185.0809,425300.0],["2023-04-03",185.1569,188.9478,181.2235,182.6106,616800.0],["2023-04-04",185.2994,185.2994,175.5133,178.4872,357300.0],["2023-04-05",177.138,178.0216,167.6369,169.0051,345400.0],["2023-04-06",168.4065,174.4017,166.4398,172.3875,382700.0],["2023-04-10",170.1737,182.4016,170.1737,181.176,424700.0],["2023-04-11",182.6961,187.0381,181.746,185.3089,459500.0],["2023-04-12",187.2377,187.6272,168.7391,175.6463,813300.0],["2023-04-13",177.5276,177.5276,171.4754,172.1309,376900.0],["2023-04-14",172.1309,174.8007,168.7676,168.9481,335600.0],["2023-04-17",170.2117,175.5038,169.5086,174.0787,487300.0],["2023-04-18",175.6178,175.7698,164.6916,169.3091,649100.0],["2023-04-19",167.2094,171.4374,163.979,171.1143,629400.0],["2023-04-20",167.998,169.4991,163.1429,163.96,391900.0],["2023-04-21",164.9481,168.169,162.4683,167.8935,377800.0],["2023-04-24",166.3828,167.2189,161.8223,164.9006,397000.0],["2023-04-25",163.0004,163.6655,155.6371,157.8508,464700.0],["2023-04-26",158.9815,160.8437,157.4898,157.9933,447400.0],["2023-04-27",163.4184,167.8174,162.2973,167.3044,513300.0],["2023-04-28",167.0859,172.9195,167.0194,167.8555,582700.0],["2023-05-01",169.1191,171.8079,166.3923,168.3495,848800.0],["2023-05-02",163.846,166.2688,154.7915,163.1904,1162900.0],["2023-05-03",161.5182,164.5776,159.3805,159.7035,655300.0],["2023-05-04",159.0005,160.9387,153.1383,154.1739,592900.0],["2023-05-05",160.5681,162.4589,156.7962,159.1145,441500.0],["2023-05-08",158.5729,160.5681,152.6157,154.3924,665100.0],["2023-05-09",152.4922,155.485,151.4566,153.3568,304400.0],["2023-05-10",156.6252,156.6917,152.7868,155.3805,322700.0],["2023-05-11",153.9079,155.7131,152.9958,155.39,279100.0],["2023-05-12",156.5397,156.7962,150.0504,150.9625,225500.0],["2023-05-15",151.3901,155.3995,150.0979,154.782,366300.0],["2023-05-16",153.6893,155.3045,149.6894,149.9174,231700.0],["2023-05-17",151.2761,156.0076,150.8295,154.991,278100.0],["2023-05-18",155.3616,156.7582,150.6205,154.5825,276600.0],["2023-05-19",155.7036,156.0836,150.8675,152.3212,266500.0],["2023-05-22",153.6799,157.5753,151.0291,157.0052,271300.0],["2023-05-23",156.4352,163.2854,155.4851,158.7724,311900.0],["2023-05-24",157.0622,158.3639,151.1241,156.2736,332400.0],["2023-05-25",157.3473,158.4399,154.554,157.2048,272700.0],["2023-05-26",157.2523,157.7178,151.8366,154.8485,338500.0],["2023-05-30",155.9981,156.6537,152.4922,155.124,328600.0],["2023-05-31",162.4208,164.9766,154.8675,159.4185,1135600.0],["2023-06-01",159.58,163.1144,155.3425,161.1382,382500.0],["2023-06-02",164.7011,168.9576,163.0954,166.0978,460300.0],["2023-06-05",164.2831,168.5775,160.2451,167.0479,408800.0],["2023-06-06",166.5443,175.5133,166.0122,175.3898,484500.0],["2023-06-07",176.3209,183.8363,176.3209,182.4301,564600.0],["2023-06-08",182.4301,189.3374,181.9455,185.2614,492300.0],["2023-06-09",187.1616,188.3778,181.651,183.6082,644200.0],["2023-06-12",183.9503,191.1426,181.86,190.8861,698300.0],["2023-06-13",192.7768,194.1259,189.0333,189.1474,475800.0],["2023-06-14",189.2994,193.6984,188.7673,192.4537,475400.0],["2023-06-15",190.468,198.3159,190.468,196.0261,363900.0],["2023-06-16",196.5012,197.2233,192.7008,194.0974,812900.0],["2023-06-20",203.0379,213.2231,201.4227,212.957,940900.0],["2023-06-21",212.5865,217.7076,207.931,208.7481,667500.0],["2023-06-22",207.8455,213.1946,206.2873,212.0069,422400.0],["2023-06-23",208.4915,216.7765,208.4915,212.6435,787100.0],["2023-06-26",210.7433,215.8169,210.7433,213.1186,314500.0],["2023-06-27",213.1186,217.2325,212.216,213.5936,358000.0],["2023-06-28",212.862,218.2206,212.3585,216.4819,625200.0],["2023-06-29",218.7812,221.9926,214.1542,216.9095,265000.0],["2023-06-30",218.1921,220.3489,215.4368,217.261,554500.0],["2023-07-03",215.7504,219.2848,214.6292,216.7005,289600.0],["2023-07-05",214.7242,221.4795,212.824,220.976,307200.0],["2023-07-06",217.0045,219.6363,213.3181,215.3893,359800.0],["2023-07-07",214.0972,223.3892,213.7741,221.9641,464800.0],["2023-07-10",220.9474,224.6244,219.5793,224.4153,304600.0],["2023-07-11",225.0519,230.2205,223.1422,227.2467,248300.0],["2023-07-12",230.8761,230.8761,222.4106,224.1778,486900.0],["2023-07-13",225.7265,227.4937,222.5721,225.3084,246500.0],["2023-07-14",224.3203,225.8785,220.2349,222.7431,244300.0],["2023-07-17",224.8619,225.6885,222.9902,224.4819,204300.0],["2023-07-18",224.8049,231.6457,224.8049,230.9236,292200.0],["2023-07-19",232.6433,232.7288,226.8951,227.5317,391400.0],["2023-07-20",220.5769,221.5555,217.0995,218.5912,412200.0],["2023-07-21",218.5912,218.9427,211.9784,215.0473,379000.0],["2023-07-24",213.3466,215.9974,212.0639,213.2421,262800.0],["2023-07-25",212.406,215.1898,211.5509,212.406,298200.0],["2023-07-26",212.368,215.0663,211.4844,213.4416,243800.0],["2023-07-27",213.0995,213.9927,206.3158,208.0735,846500.0],["2023-07-28",210.3062,212.615,205.4607,211.3419,724400.0],["2023-07-31",211.0378,212.6815,207.1234,209.2991,1021800.0],["2023-08-01",200.7387,218.7337,193.5749,215.4463,1189100.0],["2023-08-02",212.0259,215.2943,209.4511,212.0259,549500.0],["2023-08-03",211.0188,214.4677,207.3419,211.5604,515800.0],["2023-08-04",213.9072,218.3156,211.8454,214.0022,380200.0],["2023-08-07",213.7171,215.1328,211.2279,213.1281,578600.0],["2023-08-08",209.9547,214.7812,209.1281,213.7266,705400.0],["2023-08-09",214.4297,215.6268,211.9499,212.292,287100.0],["2023-08-10",213.3181,218.6102,212.0924,217.6126,854700.0],["2023-08-11",218.1826,223.8833,216.0164,219.6553,511700.0],["2023-08-14",220.7764,220.8144,218.1161,220.2159,644500.0],["2023-08-15",219.0567,219.8358,211.8644,212.957,1359800.0],["2023-08-16",212.482,216.3489,207.7505,211.1518,853500.0],["2023-08-17",211.1043,214.9998,210.2302,212.634,680200.0],["2023-08-18",210.2112,216.9285,209.9357,216.0924,332500.0],["2023-08-21",217.28,218.7907,214.9903,218.4012,681800.0],["2023-08-22",220.2254,221.47,213.1281,213.7171,524800.0],["2023-08-23",213.4606,219.8738,210.9333,219.7123,612800.0],["2023-08-24",218.9427,219.9498,215.6744,217.7266,452300.0],["2023-08-25",219.0187,220.3679,205.2612,206.0308,1470400.0],["2023-08-28",206.3443,214.8573,206.3443,213.6221,528600.0],["2023-08-29",213.0996,213.0996,208.0545,208.2445,377200.0],["2023-08-30",208.8336,210.2967,205.5272,208.9571,373400.0],["2023-08-31",209.0426,209.0426,202.1638,202.7434,403300.0],["2023-09-01",203.4465,204.7956,200.4726,201.6318,441000.0],["2023-09-05",199.5225,201.3942,197.6318,201.3562,405800.0],["2023-09-06",199.5225,201.7458,194.4395,195.5701,333900.0],["2023-09-07",194.658,196.9952,185.3469,187.7982,631800.0],["2023-09-08",187.8552,190.5915,185.4609,189.4039,399600.0],["2023-09-11",192.2447,194.3349,189.8504,192.2067,476700.0],["2023-09-12",190.202,192.3017,186.5346,186.9336,313400.0],["2023-09-13",186.9621,187.2281,184.3303,185.86,382700.0],["2023-09-14",186.7911,191.4466,185.4229,191.4276,426400.0],["2023-09-15",189.879,194.1164,188.0547,188.6248,1284700.0],["2023-09-18",187.8837,190.0215,186.487,187.7982,346800.0],["2023-09-19",187.6652,189.1284,183.1807,183.8458,415900.0],["2023-09-20",184.5963,185.746,181.062,181.2805,326400.0],["2023-09-21",179.0667,180.5869,177.6796,179.1522,408800.0],["2023-09-22",179.3898,179.9218,171.5514,172.9195,528800.0],["2023-09-25",171.7889,175.0573,171.1523,171.8174,592200.0],["2023-09-26",170.4397,171.8554,168.112,169.0146,438200.0],["2023-09-27",169.7747,172.5965,167.3234,169.4706,488700.0],["2023-09-28",169.7177,173.7556,169.4706,171.8459,262300.0],["2023-09-29",172.72,174.0977,168.302,170.7248,259900.0],["2023-10-02",169.6321,171.3043,164.4541,165.1951,467600.0],["2023-10-03",163.9885,164.7106,159.2665,160.4446,670500.0],["2023-10-04",161.0052,162.3638,158.5919,161.2237,613400.0],["2023-10-05",160.5681,167.0099,160.3686,165.3187,629700.0],["2023-10-06",164.3876,173.5181,163.504,169.7652,548100.0],["2023-10-09",166.6583,172.948,166.2783,170.9338,354900.0],["2023-10-10",172.6345,174.1357,171.5039,172.0929,402200.0],["2023-10-11",173.2331,175.3328,172.0644,175.1333,308300.0],["2023-10-12",175.1333,175.1333,168.7201,170.2782,462300.0],["2023-10-13",170.2307,172.1499,164.3971,164.8911,399700.0],["2023-10-16",166.8578,170.7723,166.5633,166.7913,780300.0],["2023-10-17",165.9647,172.1214,165.4802,171.2853,477100.0],["2023-10-18",169.5942,169.6417,166.2593,166.7248,315500.0],["2023-10-19",166.0122,168.492,160.2356,160.7202,522200.0],["2023-10-20",161.3187,167.2569,161.3187,165.2617,395300.0],["2023-10-23",163.9315,167.979,163.4375,164.188,374600.0],["2023-10-24",166.8198,167.1619,161.4897,163.732,355300.0],["2023-10-25",163.1904,164.6631,158.5349,158.8294,320400.0],["2023-10-26",156.7677,158.5254,150.4305,152.1597,679700.0],["2023-10-27",152.3877,155.2855,149.8319,152.9198,572300.0],["2023-10-30",154.2119,156.2166,152.9863,155.0195,427800.0],["2023-10-31",155.5326,156.6822,153.4803,154.6775,530900.0],["2023-11-01",154.3354,158.4494,152.2262,155.8176,698100.0],["2023-11-02",169.5942,181.404,169.4706,177.6511,1089100.0],["2023-11-03",181.9361,191.5796,181.9361,190.0405,892400.0],["2023-11-06",191.4276,192.8243,187.2566,190.4395,796300.0],["2023-11-07",190.012,190.012,180.1878,182.4396,593600.0],["2023-11-08",183.0477,183.2092,178.6392,179.8743,363100.0],["2023-11-09",181.252,182.7721,177.8221,179.5418,226300.0],["2023-11-10",179.7983,179.9883,175.7888,178.3351,191600.0],["2023-11-13",176.8245,178.6582,175.0193,177.29,319100.0],["2023-11-14",182.7626,186.6676,182.7626,184.1878,415500.0],["2023-11-15",183.5702,193.3753,182.8956,183.0857,314000.0],["2023-11-16",182.6106,183.1427,176.1974,176.6724,286500.0],["2023-11-17",178.9527,181.385,178.3351,179.8173,407300.0],["2023-11-20",179.9123,180.9004,176.9385,179.6463,255000.0],["2023-11-21",177.7271,180.3304,175.7699,175.9599,318400.0],["2023-11-22",177.6321,180.2924,176.1119,176.91,264000.0],["2023-11-24",176.8055,179.3898,175.5608,176.3779,125100.0],["2023-11-27",174.7722,175.7318,171.4754,174.6582,400700.0],["2023-11-28",174.2022,174.2022,168.7106,169.9647,492200.0],["2023-11-29",171.9124,177.157,168.1975,168.549,340200.0],["2023-11-30",169.1666,175.2853,168.3495,173.7271,504100.0],["2023-12-01",173.5751,186.24,172.2735,185.9455,653400.0],["2023-12-04",185.6985,191.3896,183.6747,183.7412,444600.0],["2023-12-05",181.9835,182.4016,174.0501,174.7912,553600.0],["2023-12-06",188.7388,193.6319,179.2187,179.6843,940600.0],["2023-12-07",177.6701,181.917,174.6962,181.499,1422000.0],["2023-12-08",181.7935,185.632,179.1712,180.2829,1313100.0],["2023-12-11",182.0595,189.4799,179.2757,187.6082,1583000.0],["2023-12-12",187.6082,187.6462,183.7792,183.9218,514700.0],["2023-12-13",183.4847,194.5535,180.9669,190.43,1456900.0],["2023-12-14",197.59,202.5,191.78,192.57,1038800.0],["2023-12-15",192.71,196.81,189.18,194.44,1114900.0],["2023-12-18",195.05,195.05,188.15,188.64,691400.0],["2023-12-19",190.05,191.1,187.09,188.73,433400.0],["2023-12-20",186.18,189.43,178.38,178.5,564500.0],["2023-12-21",179.9,184.81,178.5,184.78,383000.0],["2023-12-22",185.87,188.36,182.09,182.27,227500.0],["2023-12-26",182.7,183.8,180.65,180.85,181400.0],["2023-12-27",180.65,181.12,178.65,179.51,326300.0],["2023-12-28",178.92,180.35,177.09,178.01,259300.0],["2023-12-29",177.2,179.36,174.37,177.26,349200.0],["2024-01-02",177.02,181.5,174.84,175.65,466600.0],["2024-01-03",172.26,173.55,166.97,167.09,753000.0],["2024-01-04",166.0,169.31,165.52,165.98,501900.0],["2024-01-05",165.0,169.41,164.6,166.04,331200.0],["2024-01-08",165.03,170.84,164.0,170.83,346900.0],["2024-01-09",168.1,170.84,166.69,170.21,375100.0],["2024-01-10",169.5,170.7,168.12,168.94,214200.0],["2024-01-11",166.69,168.0,162.22,166.47,893200.0],["2024-01-12",166.99,167.35,159.55,160.51,479700.0],["2024-01-16",160.06,160.06,156.74,159.33,776600.0],["2024-01-17",157.76,159.49,157.32,159.44,523600.0],["2024-01-18",161.5,164.34,161.26,163.64,491600.0],["2024-01-19",163.52,165.42,160.22,164.19,570900.0],["2024-01-22",166.69,171.61,164.28,169.72,567800.0],["2024-01-23",172.58,173.01,165.36,167.95,407800.0],["2024-01-24",170.0,170.0,165.8,166.9,268200.0],["2024-01-25",173.07,176.57,170.82,173.41,703200.0],["2024-01-26",174.76,176.15,171.96,174.19,338800.0],["2024-01-29",172.9,176.79,171.99,175.46,495100.0],["2024-01-30",173.69,175.55,170.81,171.0,684900.0],["2024-01-31",170.2,172.25,163.52,163.71,390400.0],["2024-02-01",165.01,168.49,161.76,162.75,363200.0],["2024-02-02",161.12,164.21,157.45,161.63,459100.0],["2024-02-05",159.4,160.09,155.0,155.89,595900.0],["2024-02-06",153.8,167.32,153.07,165.23,635800.0],["2024-02-07",166.29,167.4,163.2,166.41,676500.0],["2024-02-08",164.64,166.69,161.6,166.14,295300.0],["2024-02-09",166.14,169.01,165.15,168.88,465000.0],["2024-02-12",168.83,171.44,167.24,168.36,1391700.0],["2024-02-13",160.77,161.0,128.42,129.81,4304200.0],["2024-02-14",131.6,133.94,119.42,119.91,3292700.0],["2024-02-15",121.08,123.47,117.11,121.08,1908500.0],["2024-02-16",119.21,120.75,112.13,112.25,1523000.0],["2024-02-20",110.24,110.81,105.98,106.25,1379500.0],["2024-02-21",105.59,107.18,100.52,101.14,1458200.0],["2024-02-22",101.89,103.06,99.6,100.05,1040000.0],["2024-02-23",100.05,107.83,99.8,105.04,1757800.0],["2024-02-26",104.28,109.31,102.87,107.19,1478800.0],["2024-02-27",107.8,110.13,105.39,107.02,775900.0],["2024-02-28",106.05,108.12,105.77,107.93,603300.0],["2024-02-29",108.73,110.81,106.66,108.04,1274400.0],["2024-03-01",108.11,112.35,106.61,110.52,1151200.0],["2024-03-04",110.69,110.97,106.28,106.45,630200.0],["2024-03-05",105.91,106.28,103.79,105.34,792600.0],["2024-03-06",106.74,106.87,104.34,105.17,605600.0],["2024-03-07",106.0,112.52,105.08,111.49,1005300.0],["2024-03-08",112.44,117.63,110.28,111.96,1248100.0],["2024-03-11",111.47,112.81,110.63,111.76,423400.0],["2024-03-12",111.92,113.69,109.4,113.11,403700.0],["2024-03-13",113.67,116.5,112.26,113.1,518600.0],["2024-03-14",113.53,113.6,106.91,107.55,476600.0],["2024-03-15",107.38,109.25,106.58,107.7,845000.0],["2024-03-18",106.68,109.54,104.78,108.12,666600.0],["2024-03-19",110.0,116.12,109.63,115.71,1051400.0],["2024-03-20",114.81,117.54,113.6,116.6,681700.0],["2024-03-21",117.41,119.25,115.18,115.25,353500.0],["2024-03-22",114.79,115.6,112.19,113.47,455300.0],["2024-03-25",116.88,119.74,116.43,118.47,624800.0],["2024-03-26",119.31,120.04,116.47,118.53,554900.0],["2024-03-27",120.0,123.88,119.04,123.23,711100.0],["2024-03-28",123.73,124.18,121.7,122.46,1762900.0],["2024-04-01",122.46,126.0,121.0,125.78,1142500.0],["2024-04-02",123.23,123.53,120.71,122.25,462700.0],["2024-04-03",122.09,123.1,119.06,121.11,531600.0],["2024-04-04",124.2,126.16,119.69,120.3,819100.0],["2024-04-05",119.14,122.51,119.04,121.42,948800.0],["2024-04-08",121.48,122.89,119.85,121.96,721700.0],["2024-04-09",122.07,126.77,122.07,123.56,344100.0],["2024-04-10",119.0,120.64,118.54,119.94,489900.0],["2024-04-11",120.4,122.0,117.79,121.04,1319900.0],["2024-04-12",120.0,120.71,113.86,114.73,905100.0],["2024-04-15",115.77,116.74,111.76,111.91,766400.0],["2024-04-16",110.87,110.87,107.85,108.47,943400.0],["2024-04-17",108.47,110.16,105.22,105.35,681300.0],["2024-04-18",105.49,105.49,100.03,102.0,929700.0],["2024-04-19",101.24,103.98,101.0,101.65,758400.0],["2024-04-22",102.16,103.46,98.84,102.09,635200.0],["2024-04-23",100.72,104.42,99.5,102.62,564200.0],["2024-04-24",102.68,103.87,100.67,103.3,467000.0],["2024-04-25",101.08,101.22,93.53,99.57,1658200.0],["2024-04-26",98.38,102.41,98.38,100.75,737700.0],["2024-04-29",101.99,105.36,101.26,103.56,626200.0],["2024-04-30",101.01,102.06,94.71,95.45,1246600.0],["2024-05-01",95.44,97.9,93.9,94.75,916000.0],["2024-05-02",110.27,118.44,109.45,113.77,2401300.0],["2024-05-03",116.43,118.2,111.88,115.6,1058900.0],["2024-05-06",117.11,122.0,116.8,121.48,953800.0],["2024-05-07",122.0,124.0,120.93,121.61,731900.0],["2024-05-08",119.19,121.33,118.88,120.44,727000.0],["2024-05-09",120.79,122.5,119.75,120.21,427900.0],["2024-05-10",121.59,121.59,117.44,119.36,431700.0],["2024-05-13",120.58,126.44,119.35,123.54,1429200.0],["2024-05-14",127.12,132.25,125.89,127.91,811800.0],["2024-05-15",129.62,130.0,121.56,121.95,552600.0],["2024-05-16",121.36,122.5,120.0,121.82,371900.0],["2024-05-17",121.41,121.99,117.44,118.31,843300.0],["2024-05-20",117.63,119.5,116.64,118.27,781600.0],["2024-05-21",117.63,118.07,113.28,113.85,611600.0],["2024-05-22",113.6,115.44,112.92,113.65,364300.0],["2024-05-23",114.15,114.15,107.9,109.86,397200.0],["2024-05-24",110.59,112.04,108.85,111.91,366800.0],["2024-05-28",113.31,113.93,110.77,111.24,429600.0],["2024-05-29",108.9,111.0,108.83,109.26,558700.0],["2024-05-30",109.96,112.28,109.77,111.11,307400.0],["2024-05-31",112.25,114.02,110.99,113.73,406400.0],["2024-06-03",114.85,114.98,111.83,113.04,356500.0],["2024-06-04",112.17,113.22,108.41,109.19,403600.0],["2024-06-05",109.9,111.22,108.4,110.98,262800.0],["2024-06-06",110.78,110.78,106.5,108.23,410400.0],["2024-06-07",106.19,109.54,105.5,108.21,295300.0],["2024-06-10",106.43,108.75,105.5,106.98,493400.0],["2024-06-11",105.23,105.84,103.99,104.26,524000.0],["2024-06-12",107.7,113.73,107.35,111.6,950300.0],["2024-06-13",111.43,111.43,107.01,108.21,330100.0],["2024-06-14",106.03,107.73,103.31,105.25,655200.0],["2024-06-17",104.78,106.08,102.53,105.53,351600.0],["2024-06-18",105.27,106.96,104.34,104.41,470200.0],["2024-06-20",104.05,113.05,102.59,111.77,1134300.0],["2024-06-21",111.47,114.0,110.57,112.38,772300.0],["2024-06-24",112.38,115.65,111.83,112.5,624700.0],["2024-06-25",111.83,112.2,108.22,110.81,664800.0],["2024-06-26",109.81,110.3,107.97,108.06,535200.0],["2024-06-27",108.11,109.74,105.37,105.66,1091000.0],["2024-06-28",106.66,109.0,102.39,104.52,727200.0],["2024-07-01",104.73,108.18,100.8,101.28,521000.0],["2024-07-02",102.15,105.14,101.89,105.03,433300.0],["2024-07-03",106.64,109.55,105.15,107.28,347800.0],["2024-07-05",106.99,107.74,104.78,105.15,416700.0],["2024-07-08",105.7,106.69,101.5,102.02,836400.0],["2024-07-09",101.58,102.74,99.03,102.03,674600.0],["2024-07-10",101.43,101.91,98.21,99.01,615500.0],["2024-07-11",101.84,104.51,100.1,103.68,789200.0],["2024-07-12",105.07,107.93,103.58,107.43,636300.0],["2024-07-15",107.44,111.59,106.02,108.13,529700.0],["2024-07-16",109.84,110.97,107.67,110.92,376800.0],["2024-07-17",109.06,114.06,109.06,112.13,498900.0],["2024-07-18",110.41,113.14,108.64,109.15,291800.0],["2024-07-19",108.64,108.64,101.67,101.85,465300.0],["2024-07-22",102.21,106.59,99.73,105.76,513500.0],["2024-07-23",104.54,105.53,103.27,104.53,238500.0],["2024-07-24",103.6,104.84,97.14,97.28,535000.0],["2024-07-25",97.84,103.88,96.66,101.59,501500.0],["2024-07-26",104.31,104.88,101.82,104.74,340000.0],["2024-07-29",103.63,104.49,99.73,100.78,530000.0],["2024-07-30",101.16,102.0,96.25,98.62,594900.0],["2024-07-31",99.36,105.31,98.0,101.01,472400.0],["2024-08-01",100.36,102.45,93.7,94.5,573600.0],["2024-08-02",92.11,92.11,84.36,84.44,1137900.0],["2024-08-05",79.99,86.75,79.03,83.96,1255000.0],["2024-08-06",87.0,89.78,83.32,86.27,1355700.0],["2024-08-07",88.08,90.38,84.74,86.93,1790100.0],["2024-08-08",88.33,91.74,88.2,89.29,1496400.0],["2024-08-09",88.1,88.56,84.93,86.96,455000.0],["2024-08-12",86.41,86.49,82.25,83.11,695200.0],["2024-08-13",83.64,85.12,82.35,84.63,396400.0],["2024-08-14",85.27,85.53,82.9,84.32,447000.0],["2024-08-15",87.11,89.56,86.76,87.73,335300.0],["2024-08-16",87.35,88.55,86.69,87.5,230300.0],["2024-08-19",88.08,90.19,87.52,88.89,297500.0],["2024-08-20",88.89,90.17,87.56,88.98,179300.0],["2024-08-21",90.0,91.65,88.64,91.24,279000.0],["2024-08-22",90.69,91.04,84.5,84.89,432400.0],["2024-08-23",86.17,89.28,85.1,87.92,446100.0],["2024-08-26",88.98,90.11,87.85,89.03,367600.0],["2024-08-27",87.6,87.77,85.32,86.24,526600.0],["2024-08-28",85.5,86.57,81.26,81.33,675200.0],["2024-08-29",82.01,83.77,81.33,82.64,324600.0],["2024-08-30",83.45,83.69,81.48,81.99,322300.0],["2024-09-03",80.4,80.98,75.15,75.31,972700.0],["2024-09-04",75.0,78.55,74.41,74.52,743600.0],["2024-09-05",74.63,75.17,71.1,71.19,835400.0],["2024-09-06",71.47,72.35,68.76,69.16,587100.0],["2024-09-09",69.24,70.34,66.0,69.69,852500.0],["2024-09-10",69.22,69.22,65.73,67.43,749700.0],["2024-09-11",67.29,69.3,66.06,69.11,644300.0],["2024-09-12",69.69,70.8,67.65,70.27,460400.0],["2024-09-13",72.17,76.72,70.92,76.36,664200.0],["2024-09-16",76.85,81.91,76.43,79.13,754500.0],["2024-09-17",81.33,83.22,79.6,83.09,759700.0],["2024-09-18",83.09,89.9,83.09,85.08,1061400.0],["2024-09-19",88.04,89.11,85.59,87.23,681900.0],["2024-09-20",86.41,87.4,85.39,85.9,838300.0],["2024-09-23",86.89,87.92,85.57,86.53,448900.0],["2024-09-24",88.54,90.82,86.74,87.16,417600.0],["2024-09-25",86.73,86.8,82.21,82.35,679500.0],["2024-09-26",84.89,87.67,84.56,85.62,655700.0],["2024-09-27",87.12,89.88,85.78,87.59,815800.0],["2024-09-30",86.62,88.54,86.39,87.59,386600.0],["2024-10-01",87.5,87.5,84.36,85.85,474600.0],["2024-10-02",84.84,88.64,83.59,86.67,461800.0],["2024-10-03",85.55,86.11,82.93,83.86,361100.0],["2024-10-04",86.71,89.5,85.88,88.35,523500.0],["2024-10-07",87.29,89.48,86.73,89.03,416900.0],["2024-10-08",87.96,88.76,86.25,87.76,305000.0],["2024-10-09",87.81,89.71,86.93,87.65,444400.0],["2024-10-10",86.81,86.81,83.16,84.4,748700.0],["2024-10-11",83.77,84.4,80.53,83.04,793400.0],["2024-10-14",82.47,83.17,80.45,80.93,654600.0],["2024-10-15",80.84,81.17,77.33,77.47,1330100.0],["2024-10-16",78.81,82.97,76.72,82.13,1075300.0],["2024-10-17",81.43,82.33,78.75,80.26,660400.0],["2024-10-18",81.11,82.51,79.83,81.05,583300.0],["2024-10-21",80.63,81.3,78.41,79.47,565400.0],["2024-10-22",79.66,80.21,77.61,79.65,494900.0],["2024-10-23",78.98,80.73,76.79,78.55,427000.0],["2024-10-24",79.9,83.75,79.21,83.57,1056400.0],["2024-10-25",84.75,85.7,81.52,82.36,664700.0],["2024-10-28",82.94,86.19,82.62,85.44,917700.0],["2024-10-29",84.29,87.91,84.0,87.1,853200.0],["2024-10-30",85.85,88.78,84.87,85.94,606000.0],["2024-10-31",86.55,86.55,82.75,83.0,824400.0],["2024-11-01",87.0,100.99,85.0,92.06,2490700.0],["2024-11-04",91.04,94.32,89.0,90.27,1008100.0],["2024-11-05",89.29,91.75,86.6,88.51,665000.0],["2024-11-06",93.21,97.45,92.25,96.43,983500.0],["2024-11-07",96.46,97.34,94.19,94.79,902700.0],["2024-11-08",94.39,94.39,89.04,92.95,623700.0],["2024-11-11",95.0,96.88,92.45,96.83,514000.0],["2024-11-12",94.27,100.5,92.52,99.2,770600.0],["2024-11-13",99.55,106.8,99.34,105.63,1015000.0],["2024-11-14",106.09,109.8,104.4,106.56,1107600.0],["2024-11-15",106.63,107.54,99.81,100.25,595000.0],["2024-11-18",97.52,102.41,96.43,100.94,581500.0],["2024-11-19",99.42,100.25,97.6,100.06,399000.0],["2024-11-20",99.4,101.7,97.32,99.06,569400.0],["2024-11-21",99.25,104.45,98.63,101.64,506500.0],["2024-11-22",100.54,104.2,100.54,102.67,545900.0],["2024-11-25",105.44,112.4,105.4,108.81,1021800.0],["2024-11-26",108.18,110.03,106.59,107.37,365200.0],["2024-11-27",108.16,110.5,108.0,108.84,329900.0],["2024-11-29",110.62,111.0,108.11,109.07,227200.0],["2024-12-02",108.92,109.82,104.5,105.93,804700.0],["2024-12-03",105.38,106.55,99.65,102.89,869500.0],["2024-12-04",102.52,103.55,98.36,101.47,518500.0],["2024-12-05",102.24,103.0,98.45,98.76,360300.0],["2024-12-06",101.19,104.0,99.51,102.46,446200.0],["2024-12-09",103.49,104.0,100.1,100.21,385500.0],["2024-12-10",100.89,102.25,98.24,100.49,670700.0],["2024-12-11",101.14,102.08,98.14,99.14,537600.0],["2024-12-12",98.41,98.49,95.2,96.09,465500.0],["2024-12-13",96.28,96.76,91.89,92.19,431900.0],["2024-12-16",91.07,91.37,88.88,90.79,649300.0],["2024-12-17",90.29,91.5,87.85,89.17,516200.0],["2024-12-18",89.98,89.98,82.3,83.48,687800.0],["2024-12-19",84.72,85.79,80.7,80.94,691900.0],["2024-12-20",80.51,84.45,80.0,80.98,1411900.0],["2024-12-23",80.93,82.1,79.66,81.42,845100.0],["2024-12-24",80.91,83.49,79.77,81.39,340800.0],["2024-12-26",80.65,82.64,79.9,81.97,497100.0],["2024-12-27",81.5,83.28,79.9,80.96,520600.0],["2024-12-30",79.73,80.61,75.88,78.86,619500.0],["2024-12-31",79.67,81.45,79.08,80.61,447700.0],["2025-01-02",81.79,82.28,79.72,80.44,484300.0],["2025-01-03",81.01,82.92,78.91,81.76,603700.0],["2025-01-06",83.02,86.72,82.97,84.73,498200.0],["2025-01-07",85.78,88.57,84.73,88.46,690400.0],["2025-01-08",86.6,86.82,83.84,85.92,536500.0],["2025-01-10",84.03,84.84,81.55,84.56,639100.0],["2025-01-13",83.34,84.16,82.24,83.73,383200.0],["2025-01-14",85.61,86.29,83.84,85.72,622700.0],["2025-01-15",87.59,89.92,87.59,88.79,586900.0],["2025-01-16",88.76,90.5,87.85,88.68,477000.0],["2025-01-17",90.06,91.0,89.28,90.19,1165500.0],["2025-01-21",91.5,91.99,88.5,90.3,444900.0],["2025-01-22",89.79,91.88,89.0,91.3,527500.0],["2025-01-23",90.21,92.08,87.0,90.92,484500.0],["2025-01-24",91.04,92.15,89.5,90.02,323700.0],["2025-01-27",88.76,91.03,87.8,89.27,435100.0],["2025-01-28",89.56,92.5,88.3,92.31,584800.0],["2025-01-29",92.86,93.87,90.22,91.81,372000.0],["2025-01-30",92.35,95.06,92.07,93.64,510400.0],["2025-01-31",93.84,94.34,89.47,89.7,482300.0],["2025-02-03",86.07,90.14,84.8,87.7,585900.0],["2025-02-04",87.26,89.72,87.26,89.17,462300.0],["2025-02-05",89.35,91.17,87.73,88.0,342100.0],["2025-02-06",89.44,91.5,89.02,90.82,328400.0],["2025-02-07",90.34,90.66,86.96,87.01,459900.0],["2025-02-10",88.03,90.66,85.58,90.43,582700.0],["2025-02-11",88.55,91.82,88.5,89.71,1043200.0],["2025-02-12",88.6,88.6,80.0,83.59,1668700.0],["2025-02-13",83.14,87.6,82.33,87.19,1398000.0],["2025-02-14",88.13,92.53,86.62,90.75,1079000.0],["2025-02-18",91.02,97.99,89.49,96.5,1056300.0],["2025-02-19",96.5,96.87,94.05,94.19,667000.0],["2025-02-20",94.19,95.71,92.5,93.83,777500.0],["2025-02-21",94.28,95.48,85.85,87.1,696700.0],["2025-02-24",87.81,87.81,85.11,86.45,720600.0],["2025-02-25",86.75,86.75,82.41,83.45,683400.0],["2025-02-26",84.23,85.75,80.35,80.57,1502600.0],["2025-02-27",80.9,82.05,79.6,80.22,496900.0],["2025-02-28",79.9,81.28,77.5,79.01,836300.0],["2025-03-03",79.93,80.68,73.83,74.23,967600.0],["2025-03-04",72.35,78.56,70.3,76.34,1453300.0],["2025-03-05",77.5,78.0,73.95,76.61,840800.0],["2025-03-06",75.32,76.24,73.09,73.8,466100.0],["2025-03-07",73.11,74.8,71.91,74.49,714400.0],["2025-03-10",73.83,74.38,70.85,71.59,1102600.0],["2025-03-11",71.41,71.76,61.41,63.79,2269100.0],["2025-03-12",65.01,65.99,61.9,62.64,1046700.0],["2025-03-13",63.04,63.66,54.03,55.49,3463500.0],["2025-03-14",57.52,63.18,55.69,61.95,2109700.0],["2025-03-17",62.16,64.58,59.13,59.2,1177800.0],["2025-03-18",58.33,59.41,56.19,58.01,1162200.0],["2025-03-19",58.33,62.21,58.22,60.9,1325100.0],["2025-03-20",60.75,61.73,55.61,57.92,1668000.0],["2025-03-21",56.21,61.26,55.94,60.65,1287600.0],["2025-03-24",61.96,62.76,59.65,60.66,1333900.0],["2025-03-25",60.59,60.92,58.88,59.48,1435600.0],["2025-03-26",59.8,62.15,58.89,61.55,1351000.0],["2025-03-27",64.9,77.67,64.6,74.16,6017500.0],["2025-03-28",74.01,75.2,71.38,74.66,3228800.0],["2025-03-31",73.29,77.96,71.57,75.9,3503100.0],["2025-04-01",76.47,76.47,72.79,75.35,1471100.0],["2025-04-02",74.83,79.0,74.02,76.78,1233500.0],["2025-04-03",75.01,75.85,71.66,72.61,1911300.0],["2025-04-04",69.45,69.93,62.23,69.2,2376900.0],["2025-04-07",67.05,74.93,65.17,69.42,1927700.0],["2025-04-08",70.96,71.99,62.17,62.86,2905600.0],["2025-04-09",62.21,75.21,62.21,73.92,2071800.0],["2025-04-10",70.31,71.68,66.69,70.87,2957400.0],["2025-04-11",70.76,70.86,66.82,69.68,1323000.0],["2025-04-14",71.71,72.97,69.08,71.3,1028500.0],["2025-04-15",71.66,72.16,68.28,69.7,1239300.0],["2025-04-16",71.4,73.18,66.79,72.69,2058600.0],["2025-04-17",74.15,85.14,73.45,84.59,3388100.0],["2025-04-21",82.22,82.22,78.71,80.66,2261200.0],["2025-04-22",81.04,85.79,81.04,84.89,1338000.0],["2025-04-23",88.0,88.45,84.79,86.31,2055500.0],["2025-04-24",86.91,93.03,85.86,91.39,1466900.0],["2025-04-25",91.21,95.14,90.21,93.81,1620800.0],["2025-04-28",94.5,95.52,91.86,94.6,1218400.0],["2025-04-29",93.76,95.89,91.23,91.76,1340700.0],["2025-04-30",89.01,92.67,87.06,92.63,1475200.0],["2025-05-01",93.32,95.8,92.02,92.97,1118600.0],["2025-05-02",93.77,97.48,93.77,96.17,999900.0],["2025-05-05",94.47,98.64,93.9,96.3,1199100.0],["2025-05-06",96.15,97.72,95.01,97.29,1171400.0],["2025-05-07",97.94,101.94,97.26,100.5,1996800.0],["2025-05-08",102.45,102.76,90.01,101.09,2531700.0],["2025-05-09",102.11,107.1,101.74,104.13,1982600.0],["2025-05-12",108.44,109.3,101.01,103.76,1947000.0],["2025-05-13",102.87,109.14,99.6,106.35,1311200.0],["2025-05-14",105.98,107.02,103.98,105.84,730700.0],["2025-05-15",105.56,107.17,103.82,105.67,970900.0],["2025-05-16",106.0,109.9,105.29,108.84,1013000.0],["2025-05-19",106.12,113.71,105.0,112.72,1220300.0],["2025-05-20",113.09,114.25,111.59,112.0,1321100.0],["2025-05-21",111.0,111.48,108.07,108.97,1085800.0],["2025-05-22",108.6,117.81,107.3,117.75,2240900.0],["2025-05-23",116.7,121.38,116.13,119.71,1498400.0],["2025-05-27",121.51,123.24,119.92,122.57,1113200.0],["2025-05-28",121.94,124.37,120.16,120.49,917700.0],["2025-05-29",121.19,122.47,118.0,119.49,779100.0],["2025-05-30",119.23,122.32,118.12,121.79,1239600.0],["2025-06-02",122.5,122.5,117.26,119.51,1399000.0],["2025-06-03",121.0,121.12,116.07,116.71,973900.0],["2025-06-04",116.19,116.55,109.93,112.27,1934800.0],["2025-06-05",112.81,119.56,111.59,116.14,1523200.0],["2025-06-06",117.72,123.5,115.41,123.0,1437800.0],["2025-06-09",124.9,129.96,124.19,126.1,1175200.0],["2025-06-10",122.69,129.0,122.2,125.87,790100.0],["2025-06-11",127.32,128.45,125.98,126.91,538300.0],["2025-06-12",126.72,127.0,122.54,125.21,758900.0],["2025-06-13",123.46,124.14,119.88,121.91,963600.0],["2025-06-16",123.67,127.92,123.01,127.54,682400.0],["2025-06-17",127.65,128.5,126.36,127.81,1149000.0],["2025-06-18",128.66,130.74,127.04,129.86,604100.0],["2025-06-20",130.84,135.33,130.7,134.44,2015600.0],["2025-06-23",133.5,147.82,132.76,147.0,1713000.0],["2025-06-24",149.19,174.04,148.9,171.86,3410400.0],["2025-06-25",168.66,176.76,167.37,175.73,2592000.0],["2025-06-26",178.0,189.98,175.07,179.3,3538000.0],["2025-06-27",180.1,180.1,171.78,174.22,2650900.0],["2025-06-30",175.51,176.37,162.55,169.05,1882200.0],["2025-07-01",167.78,177.35,166.08,171.89,1103800.0],["2025-07-02",172.28,178.95,171.81,177.6,1191200.0],["2025-07-03",177.6,182.35,176.87,181.31,743400.0],["2025-07-07",180.62,185.0,177.07,181.52,902000.0],["2025-07-08",183.39,185.0,174.05,178.52,831700.0],["2025-07-09",178.82,180.43,175.08,177.8,1133500.0],["2025-07-10",179.46,194.94,176.66,189.19,1788300.0],["2025-07-11",188.71,194.8,187.0,191.39,1084900.0],["2025-07-14",190.96,196.36,188.56,194.86,1420900.0],["2025-07-15",195.99,197.73,192.13,192.58,530400.0],["2025-07-16",194.86,197.99,190.55,191.73,619400.0],["2025-07-17",193.25,198.52,191.77,196.09,650700.0],["2025-07-18",198.0,198.0,189.61,192.48,597000.0],["2025-07-21",194.93,195.1,189.03,190.08,1176400.0],["2025-07-22",189.99,200.41,189.4,199.75,1187400.0],["2025-07-23",197.76,209.29,192.72,207.49,1369000.0],["2025-07-24",206.94,212.09,206.53,207.55,976800.0],["2025-07-25",211.14,211.14,204.64,206.79,1028400.0],["2025-07-28",206.65,207.09,203.0,206.04,1085300.0],["2025-07-29",212.77,212.81,200.39,203.88,1341100.0],["2025-07-30",183.62,183.62,167.65,172.46,2988700.0],["2025-07-31",168.99,173.4,165.5,170.24,1599100.0],["2025-08-01",163.43,166.68,159.65,164.07,1787700.0],["2025-08-04",165.25,165.65,158.49,160.46,1990700.0],["2025-08-05",161.74,162.16,157.33,159.21,1679000.0],["2025-08-06",159.21,159.21,155.2,156.64,1022900.0],["2025-08-07",159.37,159.37,153.73,156.75,975000.0],["2025-08-08",157.96,158.22,153.56,153.71,888300.0],["2025-08-11",154.26,155.12,151.01,153.08,1081900.0],["2025-08-12",156.84,159.95,154.77,159.85,642800.0],["2025-08-13",159.76,162.37,157.48,161.25,643200.0],["2025-08-14",160.18,161.63,157.19,158.32,586700.0],["2025-08-15",157.69,158.79,155.11,155.63,496300.0],["2025-08-18",156.1,167.07,156.1,158.76,1191800.0],["2025-08-19",158.73,159.46,154.03,156.62,987300.0],["2025-08-20",146.35,151.9,145.98,147.94,2002000.0],["2025-08-21",146.14,151.83,144.72,150.29,1331000.0],["2025-08-22",151.37,159.86,151.37,155.49,1290500.0],["2025-08-25",155.12,155.61,152.19,153.17,1249000.0],["2025-08-26",153.68,155.02,149.95,153.23,894300.0],["2025-08-27",152.07,157.17,152.07,156.95,699300.0],["2025-08-28",158.83,159.42,156.01,158.54,494900.0],["2025-08-29",159.02,160.0,156.32,158.23,521800.0],["2025-09-02",153.3,161.91,153.3,161.2,673800.0],["2025-09-03",161.14,162.99,156.09,157.09,907400.0],["2025-09-04",157.04,158.69,152.16,156.53,1271000.0],["2025-09-05",158.17,160.04,155.65,156.28,494500.0],["2025-09-08",157.01,160.39,155.62,158.53,511600.0],["2025-09-09",159.91,159.91,156.51,157.91,524800.0],["2025-09-10",157.58,159.17,155.45,155.78,513500.0],["2025-09-11",155.3,159.26,154.13,157.03,473000.0],["2025-09-12",157.04,158.57,154.5,155.53,583600.0],["2025-09-15",156.12,157.07,152.12,152.35,644500.0],["2025-09-16",153.46,155.4,151.97,155.21,754400.0],["2025-09-17",155.8,158.79,152.35,153.15,634800.0],["2025-09-18",154.48,159.44,153.0,155.92,592500.0],["2025-09-19",156.24,161.15,153.75,157.66,2030000.0],["2025-09-22",156.7,160.15,153.58,157.73,688600.0],["2025-09-23",158.49,162.54,157.85,159.38,739700.0],["2025-09-24",160.63,162.13,158.67,161.68,1130000.0],["2025-09-25",161.52,167.69,159.2,163.28,787600.0],["2025-09-26",163.28,163.28,159.5,161.27,978200.0],["2025-09-29",161.44,162.25,158.21,161.53,878800.0],["2025-09-30",161.6,162.63,158.64,160.57,587900.0],["2025-10-01",160.35,165.73,158.84,159.01,574400.0],["2025-10-02",160.69,162.26,156.62,159.71,495300.0],["2025-10-03",161.42,161.68,154.31,154.56,845100.0],["2025-10-06",155.08,155.08,145.34,148.41,1119200.0],["2025-10-07",148.8,151.22,146.21,149.22,796500.0],["2025-10-08",149.06,149.44,144.12,146.32,787700.0],["2025-10-09",147.7,149.18,146.0,146.87,575500.0],["2025-10-10",147.02,148.72,144.0,146.99,848600.0],["2025-10-13",148.2,150.77,144.14,149.48,400400.0],["2025-10-14",145.51,159.07,144.54,155.49,816000.0],["2025-10-15",157.01,157.51,151.3,152.22,509400.0],["2025-10-16",153.38,154.1,149.7,151.2,526700.0],["2025-10-17",152.13,153.06,149.35,150.39,502800.0],["2025-10-20",151.48,152.27,146.38,149.11,744600.0],["2025-10-21",147.29,153.67,146.69,153.09,452000.0],["2025-10-22",153.9,156.13,151.0,151.71,569300.0],["2025-10-23",151.72,154.21,147.37,153.24,793700.0],["2025-10-24",155.52,160.55,154.0,157.01,1047200.0],["2025-10-27",157.43,158.75,152.91,155.18,1740400.0],["2025-10-28",161.15,161.15,144.16,145.77,1671800.0],["2025-10-29",142.0,143.18,136.16,139.05,2165200.0],["2025-10-30",138.21,143.35,135.47,135.68,1182700.0],["2025-10-31",134.53,136.38,132.08,136.07,1685700.0],["2025-11-03",135.39,135.51,130.38,132.27,1137400.0],["2025-11-04",131.77,140.91,131.6,138.01,1671700.0],["2025-11-05",137.13,141.96,134.74,140.23,875200.0],["2025-11-06",139.97,139.97,136.83,138.31,734600.0],["2025-11-07",138.31,144.43,134.0,143.31,554900.0],["2025-11-10",145.0,146.2,141.79,142.5,392000.0],["2025-11-11",142.89,144.38,140.54,143.83,879700.0],["2025-11-12",144.62,147.55,142.77,143.2,1132800.0],["2025-11-13",141.7,142.16,136.94,137.55,1394400.0],["2025-11-14",135.36,140.62,134.0,138.56,643800.0],["2025-11-17",136.9,137.3,128.08,129.45,1366000.0],["2025-11-18",128.05,130.87,125.74,129.3,611700.0],["2025-11-19",129.25,133.52,126.9,132.19,510100.0],["2025-11-20",133.95,134.41,126.4,126.65,593000.0],["2025-11-21",126.88,135.49,124.85,131.42,582200.0],["2025-11-24",131.19,132.62,128.62,131.74,877200.0],["2025-11-25",132.27,135.44,129.48,134.06,362700.0],["2025-11-26",135.1,136.79,132.79,133.95,400000.0],["2025-11-28",133.81,136.03,132.51,135.88,171700.0],["2025-12-01",133.57,134.0,129.3,130.19,722400.0],["2025-12-02",131.21,132.75,129.3,131.93,401300.0],["2025-12-03",131.93,135.1,130.9,134.82,372800.0],["2025-12-04",135.0,135.0,131.67,133.85,304900.0],["2025-12-05",134.17,139.02,132.88,134.85,496600.0],["2025-12-08",132.7,134.41,131.55,132.09,329700.0],["2025-12-09",132.27,135.27,132.27,133.93,383700.0],["2025-12-10",134.21,136.84,132.32,134.95,403100.0],["2025-12-11",133.63,135.98,133.39,134.89,351700.0],["2025-12-12",135.01,136.63,130.35,131.03,868000.0],["2025-12-15",131.13,131.13,127.64,128.61,887900.0],["2025-12-16",128.01,133.22,127.65,132.67,541800.0],["2025-12-17",132.73,133.98,129.51,130.34,706300.0],["2025-12-18",132.2,132.91,125.67,128.11,971600.0],["2025-12-19",127.92,132.58,127.36,130.59,762500.0],["2025-12-22",132.68,135.46,129.98,132.3,1125900.0],["2025-12-23",132.01,135.17,130.91,134.9,856300.0],["2025-12-24",134.52,134.52,130.61,131.82,470100.0],["2025-12-26",131.6,132.81,130.8,131.93,300300.0],["2025-12-29",132.01,132.38,129.65,129.72,486400.0],["2025-12-30",130.13,130.13,128.35,128.84,347100.0],["2025-12-31",128.85,129.61,127.71,128.32,342300.0],["2026-01-02",128.69,130.72,127.86,128.22,287300.0],["2026-01-05",128.01,132.0,127.64,129.17,662900.0],["2026-01-06",129.41,130.72,127.39,130.12,383400.0],["2026-01-07",129.93,130.25,126.02,127.04,386300.0],["2026-01-08",127.09,132.01,126.45,127.57,1107900.0],["2026-01-09",129.38,130.35,126.0,128.52,489700.0],["2026-01-12",128.3,128.3,125.48,127.12,464900.0],["2026-01-13",127.91,128.0,124.51,125.18,349700.0],["2026-01-14",124.44,125.41,121.55,123.43,382900.0],["2026-01-15",122.5,125.29,122.5,124.57,311500.0],["2026-01-16",123.22,125.9,122.93,125.63,695700.0],["2026-01-20",125.09,125.76,119.34,121.46,579200.0],["2026-01-21",121.8,127.09,121.8,126.45,549700.0],["2026-01-22",127.65,130.52,124.96,125.21,402900.0],["2026-01-23",124.88,125.36,120.76,121.68,360100.0],["2026-01-26",121.51,121.51,115.65,116.88,943300.0],["2026-01-27",116.75,118.66,115.17,117.52,524500.0],["2026-01-28",117.87,117.87,114.0,115.1,292600.0],["2026-01-29",114.87,116.26,113.27,115.67,346300.0],["2026-01-30",114.01,115.47,113.69,114.99,307300.0],["2026-02-02",114.22,116.2,112.5,115.48,316500.0],["2026-02-03",115.52,121.46,114.59,121.12,592700.0],["2026-02-04",123.61,129.5,122.04,122.89,627400.0],["2026-02-05",121.64,121.99,113.06,114.62,692200.0],["2026-02-06",114.44,121.09,114.44,120.42,569300.0],["2026-02-09",120.09,120.94,117.66,118.72,453200.0],["2026-02-10",118.37,119.95,115.93,116.71,907900.0],["2026-02-11",116.71,119.23,114.02,115.9,448900.0],["2026-02-12",117.39,120.82,114.43,116.5,407400.0],["2026-02-13",117.86,119.77,115.41,118.35,667600.0],["2026-02-17",118.53,123.05,118.53,122.1,1092600.0],["2026-02-18",123.06,126.16,122.16,123.3,972300.0],["2026-02-19",101.69,104.76,92.68,96.74,3097200.0],["2026-02-20",95.76,96.86,90.92,96.47,2353400.0],["2026-02-23",94.95,95.55,86.24,87.69,1219500.0],["2026-02-24",87.56,94.17,85.96,93.99,1417100.0],["2026-02-25",97.29,98.55,92.07,92.9,849500.0],["2026-02-26",92.8,97.54,92.09,96.54,639100.0],["2026-02-27",94.45,97.62,93.79,97.41,796100.0],["2026-03-02",95.0,96.91,93.82,95.71,501700.0],["2026-03-03",92.53,97.84,92.1,96.98,692100.0],["2026-03-04",96.81,98.05,94.97,95.75,771100.0],["2026-03-05",95.82,99.49,94.51,97.05,331700.0],["2026-03-06",93.84,97.69,92.22,97.51,894200.0],["2026-03-09",96.05,97.26,92.31,95.89,619300.0],["2026-03-10",94.84,96.8,92.42,95.79,539800.0],["2026-03-11",96.81,101.68,96.65,101.19,403900.0],["2026-03-12",100.2,103.85,99.36,99.56,627900.0],["2026-03-13",99.77,102.12,97.51,100.71,499600.0],["2026-03-16",101.54,102.87,95.73,97.98,497600.0],["2026-03-17",99.34,103.45,98.54,101.88,377200.0],["2026-03-18",101.72,104.22,99.42,101.52,368700.0],["2026-03-19",101.69,102.6,94.29,100.44,754600.0],["2026-03-20",100.28,101.48,97.98,99.9,1486100.0],["2026-03-23",102.46,108.85,101.65,107.28,1278300.0],["2026-03-24",107.44,118.09,105.92,117.49,641700.0],["2026-03-25",119.07,123.62,115.57,123.56,761600.0],["2026-03-26",123.0,146.33,121.61,139.58,3505800.0],["2026-03-27",132.2,151.4,131.99,148.45,1836900.0],["2026-03-30",138.67,146.08,131.08,135.56,2241000.0],["2026-03-31",137.65,147.5,136.41,145.85,1445500.0],["2026-04-01",147.52,170.4,146.82,170.07,1829700.0],["2026-04-02",170.0,191.51,166.24,190.42,1854000.0],["2026-04-06",182.8,214.84,182.8,212.6,2497600.0],["2026-04-07",217.01,256.99,209.6,255.15,6026700.0],["2026-04-08",248.0,272.47,227.01,261.35,6686100.0],["2026-04-09",260.9,297.98,246.01,297.08,4668900.0],["2026-04-10",294.0,307.97,255.88,299.94,4173700.0],["2026-04-13",288.0,372.55,287.58,371.01,5030200.0],["2026-04-14",352.05,415.26,327.44,411.56,6034200.0],["2026-04-15",394.43,411.0,335.02,395.77,7170900.0],["2026-04-16",396.0,452.0,363.1,448.98,6658300.0],["2026-04-17",438.67,501.66,422.08,493.86,4814900.0],["2026-04-20",491.26,612.58,476.0,608.8,5733800.0],["2026-04-21",624.0,765.94,569.27,713.97,12294800.0],["2026-04-22",774.99,847.7,427.99,443.94,12229700.0],["2026-04-23",402.01,403.68,207.64,229.14,17263400.0],["2026-04-24",235.4,244.72,202.31,204.0,6440900.0],["2026-04-27",190.54,204.11,182.0,187.07,3732500.0],["2026-04-28",186.51,201.18,178.15,182.01,3736000.0],["2026-04-29",157.16,189.97,155.0,181.15,6737500.0],["2026-04-30",179.25,205.0,172.34,180.67,3772500.0],["2026-05-01",176.01,186.9,172.89,185.55,1676400.0],["2026-05-04",185.87,187.41,166.58,168.3,2234200.0],["2026-05-05",166.75,174.83,158.86,160.1,1514600.0],["2026-05-06",162.39,168.68,156.61,164.23,1191300.0],["2026-05-07",164.0,165.58,153.97,154.06,1072900.0],["2026-05-08",153.48,156.69,143.39,145.75,1253000.0],["2026-05-11",144.55,155.54,143.5,151.19,787200.0],["2026-05-12",151.23,156.98,147.76,150.54,476300.0],["2026-05-13",150.01,158.5,148.25,148.84,632900.0],["2026-05-14",149.31,154.92,140.44,148.76,789200.0],["2026-05-15",146.1,153.6,145.5,150.12,455300.0],["2026-05-18",148.89,151.0,141.33,146.28,1323000.0],["2026-05-19",144.99,153.71,141.2,151.08,1326100.0],["2026-05-20",151.03,155.5,147.11,152.8,423600.0],["2026-05-21",151.88,163.49,151.88,157.71,604700.0],["2026-05-22",158.76,170.88,156.81,167.05,3049800.0],["2026-05-26",169.95,178.55,161.44,166.52,912500.0],["2026-05-27",168.29,173.0,161.52,165.1,1227100.0],["2026-05-28",165.0,178.76,163.85,174.88,800200.0],["2026-05-29",176.13,181.31,171.25,175.84,1607400.0],["2026-06-01",173.51,177.69,167.57,169.36,493900.0],["2026-06-02",168.82,174.61,167.38,172.38,359700.0],["2026-06-03",173.18,178.48,169.15,173.86,541200.0],["2026-06-04",175.5,181.0,172.82,176.8,2419900.0],["2026-06-05",175.43,177.69,170.34,176.79,372700.0],["2026-06-08",181.0,188.23,179.02,179.1,742100.0],["2026-06-09",181.8,183.74,175.0,181.34,569500.0],["2026-06-10",180.75,188.1,179.5,186.83,553500.0],["2026-06-11",187.02,191.17,184.05,189.61,740100.0],["2026-06-12",191.68,191.68,184.5,187.12,279000.0],["2026-06-15",187.38,191.08,185.0,190.07,456900.0],["2026-06-16",187.5,191.97,185.0,185.49,304300.0],["2026-06-17",185.49,187.49,178.32,180.88,375500.0],["2026-06-18",181.34,191.21,181.16,188.43,939900.0],["2026-06-22",187.65,189.94,184.46,186.28,329800.0],["2026-06-23",193.2,197.28,188.08,190.46,566600.0],["2026-06-24",183.88,186.58,174.45,175.29,633900.0],["2026-06-25",174.74,176.5,163.55,165.2,2316100.0],["2026-06-26",164.65,170.74,164.37,166.49,1075400.0],["2026-06-29",164.7,168.0,154.06,155.18,1372900.0],["2026-06-30",151.9,153.1,144.4,147.83,986500.0],["2026-07-01",146.98,150.48,145.34,146.94,1296200.0],["2026-07-02",148.78,163.83,147.86,163.44,543000.0],["2026-07-06",161.99,164.2,154.685,158.4,568482.708613],["2026-07-07",158.64,159.81,152.3709,155.49,349636.741179],["2026-07-08",154.14,156.2,150,153.18,408036.605426],["2026-07-09",155.32,162.94,153.5,159.68,321813.782556],["2026-07-10",159.53,161.1382,154.73,156.19,258319.322636],["2026-07-13",157.18,157.35,151.05,155.85,352672.222359],["2026-07-14",155.5,160.71,151.24,159.78,327160.407494],["2026-07-15",161.75,171,157.94,160.91,421570.081962],["2026-07-16",161.13,163.71,153.51,156.35,310888.146434],["2026-07-17",153.23,162.99,153.23,160.57,515719.903487],["2026-07-20",159.01,163.87,157.875,159.52,258512.255871],["2026-07-21",159.5,163.13,158.22,162.24,1361195.144509],["2026-07-22",164.42,167.44,163.57,164.36,430800.893354],["2026-07-23",162.25,164.4,158.8,159.04,220395.118689],["2026-07-24",159.23,163.3,157,159.48,207566.487396],["2026-07-27",160.22,165,157.7,163.68,997252.585042],["2026-07-28",163.64,167.3,162,166.32,734267.153346],["2026-07-29",150.07,156.3,143.5,154.85,905887.551738],["2026-07-30",152.34,159.49,146,152,822862.562582],["2026-07-31",151.25,152.79,135.5,137.44,621705.290461]]}