{"t":"DOV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.6614,0.6661,0.6614,0.6614,4774.0],["1980-03-18",0.6591,0.6591,0.652,0.6544,938038.0],["1980-03-19",0.6544,0.6544,0.645,0.645,202883.0],["1980-03-20",0.645,0.6497,0.6403,0.6403,40577.0],["1980-03-21",0.6403,0.6403,0.6403,0.6403,83540.0],["1980-03-24",0.6403,0.6497,0.6355,0.6403,398606.0],["1980-03-25",0.6403,0.6403,0.6332,0.6403,167080.0],["1980-03-26",0.6403,0.6497,0.6308,0.6308,625358.0],["1980-03-27",0.6308,0.6308,0.6214,0.6214,143212.0],["1980-03-28",0.6285,0.6355,0.6285,0.6355,451117.0],["1980-03-31",0.6403,0.6544,0.6403,0.6544,1515659.0],["1980-04-01",0.6544,0.6638,0.6497,0.6638,386672.0],["1980-04-02",0.6638,0.6732,0.6591,0.6685,1885623.0],["1980-04-03",0.6732,0.6803,0.6732,0.6779,69219.0],["1980-04-07",0.6779,0.6826,0.6779,0.6779,50124.0],["1980-04-08",0.6756,0.6756,0.6591,0.6661,303132.0],["1980-04-09",0.6661,0.6873,0.6638,0.6638,293584.0],["1980-04-10",0.6732,0.6873,0.6732,0.6732,195723.0],["1980-04-11",0.6779,0.6779,0.6779,0.6779,644453.0],["1980-04-14",0.6732,0.6732,0.6685,0.6732,179015.0],["1980-04-15",0.6732,0.6826,0.6732,0.6732,880753.0],["1980-04-16",0.6732,0.6779,0.6732,0.6779,214818.0],["1980-04-17",0.6732,0.6732,0.6685,0.6685,310292.0],["1980-04-18",0.6638,0.6638,0.6591,0.6591,35803.0],["1980-04-21",0.6591,0.6638,0.645,0.6497,436796.0],["1980-04-22",0.6544,0.6732,0.6544,0.6685,747088.0],["1980-04-23",0.6685,0.6779,0.6685,0.6732,1546688.0],["1980-04-24",0.6732,0.6826,0.6638,0.6826,233913.0],["1980-04-25",0.6779,0.6779,0.6732,0.6779,40577.0],["1980-04-28",0.6779,0.6826,0.6732,0.6779,355643.0],["1980-04-29",0.6779,0.685,0.6685,0.6732,517949.0],["1980-04-30",0.6732,0.6756,0.6614,0.6756,102635.0],["1980-05-01",0.6756,0.6826,0.6591,0.6591,465438.0],["1980-05-02",0.6591,0.6638,0.6497,0.6497,887913.0],["1980-05-05",0.6497,0.6544,0.6214,0.6308,398606.0],["1980-05-06",0.6308,0.6403,0.6214,0.6308,88314.0],["1980-05-07",0.6355,0.6379,0.6355,0.6379,33416.0],["1980-05-08",0.6379,0.6403,0.6332,0.6403,38190.0],["1980-05-09",0.6379,0.6379,0.6285,0.6285,62058.0],["1980-05-12",0.6285,0.6355,0.6285,0.6332,202883.0],["1980-05-13",0.6332,0.6403,0.6308,0.6308,1613520.0],["1980-05-14",0.6308,0.6497,0.6214,0.6403,298358.0],["1980-05-15",0.6403,0.6426,0.6403,0.6426,221978.0],["1980-05-16",0.6426,0.645,0.6403,0.6403,31029.0],["1980-05-19",0.6403,0.6426,0.6308,0.6355,537044.0],["1980-05-20",0.6379,0.6497,0.6379,0.6497,2861850.0],["1980-05-21",0.6497,0.6497,0.6497,0.6497,257781.0],["1980-05-22",0.6497,0.6497,0.645,0.6497,57285.0],["1980-05-23",0.6497,0.6591,0.645,0.645,463052.0],["1980-05-27",0.6473,0.6614,0.6473,0.6544,422475.0],["1980-05-28",0.6544,0.6544,0.6403,0.6403,143212.0],["1980-05-29",0.6403,0.6567,0.6403,0.6567,231526.0],["1980-05-30",0.6497,0.6497,0.645,0.645,66832.0],["1980-06-02",0.645,0.6473,0.6403,0.6473,606263.0],["1980-06-03",0.6473,0.6497,0.6403,0.645,398606.0],["1980-06-04",0.645,0.6497,0.6426,0.6497,207657.0],["1980-06-05",0.6544,0.6638,0.6544,0.6614,248234.0],["1980-06-06",0.6661,0.6826,0.6661,0.6826,580008.0],["1980-06-09",0.6826,0.7109,0.6826,0.7015,961906.0],["1980-06-10",0.7015,0.7062,0.6967,0.7015,253008.0],["1980-06-11",0.7015,0.7062,0.692,0.7062,594329.0],["1980-06-12",0.7062,0.7132,0.7062,0.7109,434409.0],["1980-06-13",0.7109,0.7109,0.7062,0.7062,374738.0],["1980-06-16",0.7015,0.7015,0.6826,0.692,334161.0],["1980-06-17",0.692,0.7132,0.6873,0.7132,171854.0],["1980-06-18",0.7132,0.7156,0.7109,0.7156,198110.0],["1980-06-19",0.7156,0.7297,0.7062,0.7062,186175.0],["1980-06-20",0.7062,0.7156,0.7062,0.7132,124117.0],["1980-06-23",0.7132,0.7203,0.7038,0.7203,150372.0],["1980-06-24",0.7156,0.7156,0.7062,0.7062,327000.0],["1980-06-25",0.7109,0.7203,0.7109,0.7203,54898.0],["1980-06-26",0.7203,0.7297,0.7156,0.7273,162307.0],["1980-06-27",0.7273,0.7297,0.7203,0.725,231526.0],["1980-06-30",0.725,0.7297,0.725,0.725,19095.0],["1980-07-01",0.725,0.7273,0.7203,0.7226,93088.0],["1980-07-02",0.7226,0.7485,0.7203,0.7485,379511.0],["1980-07-03",0.7532,0.7721,0.7532,0.7721,816307.0],["1980-07-07",0.7768,0.8144,0.7768,0.805,105022.0],["1980-07-08",0.805,0.8239,0.798,0.8027,52511.0],["1980-07-09",0.8027,0.8097,0.7862,0.7933,50124.0],["1980-07-10",0.7933,0.798,0.7862,0.7862,336548.0],["1980-07-11",0.7862,0.7862,0.7815,0.7815,921330.0],["1980-07-14",0.7862,0.8027,0.7862,0.8027,214818.0],["1980-07-15",0.8097,0.8191,0.8097,0.8097,412927.0],["1980-07-16",0.8097,0.8168,0.8097,0.8168,181402.0],["1980-07-17",0.8168,0.8168,0.8097,0.8097,188562.0],["1980-07-18",0.8097,0.8097,0.8003,0.8074,448730.0],["1980-07-21",0.8027,0.8027,0.7862,0.7956,303132.0],["1980-07-22",0.7956,0.8239,0.7956,0.8097,109796.0],["1980-07-23",0.8003,0.8003,0.7885,0.7885,295971.0],["1980-07-24",0.7956,0.8003,0.7956,0.7956,651614.0],["1980-07-25",0.7956,0.8097,0.7956,0.7956,100248.0],["1980-07-28",0.8003,0.8097,0.8003,0.8097,40577.0],["1980-07-29",0.8097,0.8286,0.8097,0.8239,169467.0],["1980-07-30",0.8239,0.8356,0.8239,0.8239,200497.0],["1980-07-31",0.8215,0.8215,0.8097,0.8215,121730.0],["1980-08-01",0.8215,0.8333,0.8168,0.8262,389059.0],["1980-08-04",0.8309,0.838,0.8309,0.8356,47737.0],["1980-08-05",0.838,0.8474,0.838,0.8474,369964.0],["1980-08-06",0.8474,0.8921,0.8474,0.8921,770957.0],["1980-08-07",0.8968,0.9345,0.8968,0.9345,262555.0],["1980-08-08",0.9345,0.9368,0.9039,0.9157,360416.0],["1980-08-11",0.9157,0.9157,0.8945,0.9157,1198206.0],["1980-08-12",0.9157,0.918,0.9039,0.9039,272102.0],["1980-08-13",0.8992,0.8992,0.8851,0.8851,112183.0],["1980-08-14",0.8851,0.8921,0.8851,0.8874,83540.0],["1980-08-15",0.8874,0.8992,0.8851,0.8851,126504.0],["1980-08-18",0.8851,0.8874,0.8568,0.8568,40577.0],["1980-08-19",0.8474,0.8474,0.8403,0.8427,162307.0],["1980-08-20",0.838,0.838,0.8191,0.8191,1050220.0],["1980-08-21",0.8215,0.8568,0.8215,0.8568,551366.0],["1980-08-22",0.8803,0.8851,0.8803,0.8851,398606.0],["1980-08-25",0.8851,0.8851,0.8756,0.8756,408154.0],["1980-08-26",0.8756,0.8851,0.8662,0.8756,181402.0],["1980-08-27",0.8756,0.8756,0.8615,0.8615,768570.0],["1980-08-28",0.8639,0.8709,0.8639,0.8662,76380.0],["1980-08-29",0.8662,0.8662,0.8639,0.8639,16708.0],["1980-09-02",0.8662,0.8756,0.8662,0.8662,28642.0],["1980-09-03",0.8709,0.9227,0.8709,0.9204,312679.0],["1980-09-04",0.9274,0.951,0.9274,0.951,155146.0],["1980-09-05",0.951,0.9557,0.9415,0.9415,677869.0],["1980-09-08",0.9415,0.9415,0.918,0.9227,2200689.0],["1980-09-09",0.9227,0.9274,0.9086,0.9227,42964.0],["1980-09-10",0.9227,0.9321,0.918,0.9227,152759.0],["1980-09-11",0.9251,0.9533,0.9251,0.9533,105022.0],["1980-09-12",0.9533,0.9604,0.9486,0.9604,205270.0],["1980-09-15",0.9604,0.9604,0.951,0.9557,85927.0],["1980-09-16",0.9557,0.9839,0.9557,0.9839,136051.0],["1980-09-17",0.9792,0.9792,0.9627,0.9698,138438.0],["1980-09-18",0.9698,0.9839,0.9651,0.9651,200497.0],["1980-09-19",0.9698,0.9839,0.9698,0.9792,2262747.0],["1980-09-22",0.9792,0.9839,0.9698,0.9745,295971.0],["1980-09-23",0.9792,0.9839,0.9792,0.9792,28642.0],["1980-09-24",0.9792,0.9886,0.9651,0.9792,140825.0],["1980-09-25",0.9792,0.991,0.9792,0.9863,195723.0],["1980-09-26",0.9839,0.9839,0.9604,0.9769,102635.0],["1980-09-29",0.9745,0.9745,0.9415,0.9415,183789.0],["1980-09-30",0.9439,0.9533,0.9439,0.951,45350.0],["1980-10-01",0.951,0.9674,0.9463,0.9604,95475.0],["1980-10-02",0.9604,0.9604,0.9415,0.9415,193336.0],["1980-10-03",0.9463,0.9651,0.9463,0.9604,45350.0],["1980-10-06",0.9674,0.9698,0.9674,0.9698,78767.0],["1980-10-07",0.9698,0.9698,0.9463,0.9463,95475.0],["1980-10-08",0.9463,0.9486,0.9274,0.9368,188562.0],["1980-10-09",0.9368,0.9392,0.9298,0.9345,341322.0],["1980-10-10",0.9274,0.9274,0.9133,0.9133,116956.0],["1980-10-13",0.9133,0.9368,0.9109,0.9368,88314.0],["1980-10-14",0.9486,0.9933,0.9486,0.9886,517949.0],["1980-10-15",0.998,1.0263,0.998,1.0169,69219.0],["1980-10-16",1.0263,1.0592,1.0263,1.0333,219591.0],["1980-10-17",1.0333,1.0639,1.0263,1.0545,212431.0],["1980-10-20",1.0545,1.0592,1.0404,1.0545,140825.0],["1980-10-21",1.0545,1.0639,1.0545,1.0639,62058.0],["1980-10-22",1.0687,1.0734,1.0687,1.0687,59672.0],["1980-10-23",1.0687,1.0734,1.0639,1.0639,1625454.0],["1980-10-24",1.0639,1.0687,1.0451,1.0639,243460.0],["1980-10-27",1.064,1.064,1.0263,1.0451,498855.0],["1980-10-28",1.0451,1.0592,1.0404,1.0451,157533.0],["1980-10-29",1.0451,1.0498,1.0381,1.0381,40577.0],["1980-10-30",1.0381,1.0404,1.0263,1.0263,159920.0],["1980-10-31",1.0263,1.031,1.0169,1.0216,73993.0],["1980-11-03",1.0216,1.0639,1.0216,1.0639,381898.0],["1980-11-05",1.0639,1.1252,1.0639,1.0828,787665.0],["1980-11-06",1.0781,1.0781,1.0545,1.0545,57285.0],["1980-11-07",1.0592,1.0734,1.0592,1.0639,83540.0],["1980-11-10",1.0639,1.0687,1.0498,1.0663,124117.0],["1980-11-11",1.0663,1.0663,1.0545,1.0545,59672.0],["1980-11-12",1.0545,1.0545,1.0498,1.0545,190949.0],["1980-11-13",1.0545,1.0687,1.0545,1.0687,904621.0],["1980-11-14",1.0687,1.0687,1.0404,1.0545,589555.0],["1980-11-17",1.0545,1.0639,1.0545,1.0639,76380.0],["1980-11-18",1.0639,1.0898,1.0569,1.0898,522723.0],["1980-11-19",1.0898,1.1157,1.0898,1.111,116956.0],["1980-11-20",1.111,1.1299,1.1016,1.1016,136051.0],["1980-11-21",1.0922,1.0922,1.0639,1.0734,100248.0],["1980-11-24",1.0734,1.0734,1.0545,1.0616,57285.0],["1980-11-25",1.0663,1.0781,1.0663,1.0781,81153.0],["1980-11-26",1.0781,1.0781,1.0404,1.0404,105022.0],["1980-11-28",1.0404,1.0498,1.0357,1.0498,69219.0],["1980-12-01",1.0498,1.0734,1.0498,1.0639,76380.0],["1980-12-02",1.0545,1.0545,1.0216,1.0263,188562.0],["1980-12-03",1.0263,1.0357,1.0192,1.0357,54898.0],["1980-12-04",1.0357,1.0428,1.0216,1.0404,105022.0],["1980-12-05",1.0404,1.0428,1.0216,1.0263,52511.0],["1980-12-08",1.0263,1.0263,1.0098,1.0098,441570.0],["1980-12-09",1.0122,1.0169,1.0122,1.0145,274489.0],["1980-12-10",1.0145,1.0239,1.0145,1.0239,107409.0],["1980-12-11",1.0239,1.0263,1.0192,1.0239,978614.0],["1980-12-12",1.031,1.0428,1.031,1.0428,162307.0],["1980-12-15",1.0428,1.0451,1.0357,1.0428,78767.0],["1980-12-16",1.0428,1.0522,1.0428,1.0522,81153.0],["1980-12-17",1.0522,1.0687,1.0357,1.0687,238686.0],["1980-12-18",1.0828,1.111,1.0828,1.1016,76380.0],["1980-12-19",1.1016,1.1016,1.0922,1.1016,57285.0],["1980-12-22",1.1063,1.1346,1.1063,1.1346,190949.0],["1980-12-23",1.1393,1.1487,1.1393,1.1393,38190.0],["1980-12-24",1.1393,1.144,1.1346,1.144,143212.0],["1980-12-26",1.1393,1.1393,1.1393,1.1393,97861.0],["1980-12-29",1.1393,1.1534,1.1346,1.1487,73993.0],["1980-12-30",1.1558,1.1675,1.1558,1.1581,38190.0],["1980-12-31",1.1652,1.1816,1.1652,1.1816,28642.0],["1981-01-02",1.1864,1.1958,1.1864,1.1911,35803.0],["1981-01-05",1.1981,1.2122,1.1981,1.2052,207657.0],["1981-01-06",1.2052,1.2193,1.1911,1.1911,217205.0],["1981-01-07",1.1722,1.1722,1.1487,1.1581,207657.0],["1981-01-08",1.1581,1.1911,1.1393,1.1393,131278.0],["1981-01-09",1.1393,1.1393,1.1252,1.1299,174241.0],["1981-01-12",1.1299,1.144,1.1252,1.1299,465438.0],["1981-01-13",1.1204,1.1204,1.0969,1.111,136051.0],["1981-01-14",1.111,1.111,1.0969,1.1063,157533.0],["1981-01-15",1.1063,1.1063,1.1016,1.1063,54898.0],["1981-01-16",1.1063,1.111,1.0969,1.0969,119343.0],["1981-01-19",1.0969,1.0993,1.0922,1.0945,90701.0],["1981-01-20",1.0946,1.0969,1.0781,1.0781,121730.0],["1981-01-21",1.0357,1.0357,1.0263,1.0263,179015.0],["1981-01-22",1.0263,1.0451,1.0263,1.031,279263.0],["1981-01-23",1.0381,1.0498,1.0381,1.0498,147986.0],["1981-01-26",1.0522,1.0592,1.0522,1.0545,369964.0],["1981-01-27",1.0545,1.071,1.0498,1.071,59672.0],["1981-01-28",1.071,1.0757,1.0592,1.0757,112183.0],["1981-01-29",1.071,1.071,1.0498,1.0569,496468.0],["1981-01-30",1.0569,1.0569,1.0498,1.0545,291197.0],["1981-02-02",1.0498,1.0498,1.031,1.0357,159920.0],["1981-02-03",1.0357,1.0357,1.0216,1.0286,811534.0],["1981-02-04",1.0333,1.0451,1.0333,1.0357,219591.0],["1981-02-05",1.0357,1.0451,1.0357,1.0451,544205.0],["1981-02-06",1.0451,1.0569,1.0451,1.0498,176628.0],["1981-02-09",1.0451,1.0451,1.0381,1.0451,97861.0],["1981-02-10",1.0451,1.0475,1.0428,1.0475,50124.0],["1981-02-11",1.0451,1.0451,1.0357,1.0357,887913.0],["1981-02-12",1.0263,1.0263,1.0075,1.0075,198110.0],["1981-02-13",1.0075,1.0098,1.0027,1.0051,188562.0],["1981-02-17",1.0051,1.0216,1.0051,1.0169,85927.0],["1981-02-18",1.0169,1.0357,1.0169,1.0357,26256.0],["1981-02-19",1.0357,1.0381,1.0357,1.0357,212431.0],["1981-02-20",1.0357,1.0404,1.031,1.0333,622972.0],["1981-02-23",1.0333,1.0333,1.0169,1.0333,42964.0],["1981-02-24",1.0333,1.0498,1.0333,1.0451,105022.0],["1981-02-25",1.0451,1.0451,1.0239,1.0239,95475.0],["1981-02-26",1.0239,1.0404,1.0216,1.0216,62058.0],["1981-02-27",1.0404,1.0922,1.0404,1.0922,384285.0],["1981-03-02",1.0828,1.0828,1.0804,1.0828,329387.0],["1981-03-03",1.0828,1.0922,1.0828,1.0875,942811.0],["1981-03-04",1.0875,1.0946,1.0828,1.0828,291197.0],["1981-03-05",1.0828,1.0875,1.0828,1.0828,78767.0],["1981-03-06",1.0828,1.0828,1.0734,1.0828,143212.0],["1981-03-09",1.0875,1.0969,1.0875,1.0922,200497.0],["1981-03-10",1.1016,1.111,1.1016,1.111,515563.0],["1981-03-11",1.1157,1.1487,1.1157,1.1416,264942.0],["1981-03-12",1.1487,1.1769,1.1487,1.1628,837789.0],["1981-03-13",1.1722,1.2005,1.1722,1.1722,386672.0],["1981-03-16",1.1769,1.1911,1.1769,1.1816,133664.0],["1981-03-17",1.1816,1.2052,1.1769,1.1793,217205.0],["1981-03-18",1.184,1.1864,1.184,1.1864,434409.0],["1981-03-19",1.1816,1.1816,1.1722,1.1816,441570.0],["1981-03-20",1.1746,1.1746,1.1581,1.1581,124117.0],["1981-03-23",1.1558,1.1558,1.1487,1.1487,241073.0],["1981-03-24",1.1534,1.1628,1.1534,1.1581,231526.0],["1981-03-25",1.1581,1.1581,1.1299,1.1463,231526.0],["1981-03-26",1.1463,1.1487,1.1346,1.1393,255394.0],["1981-03-27",1.1393,1.1463,1.1299,1.144,1410637.0],["1981-03-30",1.144,1.1463,1.1252,1.1299,198110.0],["1981-03-31",1.1299,1.1393,1.1252,1.1346,28642.0],["1981-04-01",1.1346,1.1487,1.1252,1.1299,147986.0],["1981-04-02",1.1369,1.1487,1.1369,1.1487,1207753.0],["1981-04-03",1.1487,1.1487,1.1252,1.1299,83540.0],["1981-04-06",1.1299,1.1487,1.1299,1.144,95475.0],["1981-04-07",1.144,1.1463,1.1369,1.144,88314.0],["1981-04-08",1.1416,1.1416,1.111,1.1252,88314.0],["1981-04-09",1.1252,1.1299,1.1134,1.1157,1021578.0],["1981-04-10",1.1157,1.1275,1.111,1.1228,100248.0],["1981-04-13",1.1157,1.1157,1.0922,1.0969,264942.0],["1981-04-14",1.0969,1.111,1.0922,1.0969,553752.0],["1981-04-15",1.1016,1.1252,1.1016,1.1134,274489.0],["1981-04-16",1.1157,1.1275,1.1157,1.1228,677869.0],["1981-04-20",1.1228,1.1299,1.1157,1.1299,157533.0],["1981-04-21",1.1299,1.1322,1.1157,1.1252,794826.0],["1981-04-22",1.1252,1.144,1.1181,1.1181,1205366.0],["1981-04-23",1.1252,1.1393,1.1252,1.1299,775731.0],["1981-04-24",1.1299,1.1346,1.1299,1.1346,708899.0],["1981-04-27",1.1346,1.1628,1.1299,1.1628,105022.0],["1981-04-28",1.1628,1.1722,1.1346,1.1393,133664.0],["1981-04-29",1.1393,1.1393,1.1299,1.1299,300745.0],["1981-04-30",1.1299,1.1346,1.1275,1.1275,42964.0],["1981-05-01",1.1275,1.1393,1.1252,1.1299,269716.0],["1981-05-04",1.1299,1.1393,1.1299,1.1299,102635.0],["1981-05-05",1.1299,1.1299,1.1016,1.1016,525110.0],["1981-05-06",1.1016,1.111,1.0922,1.0922,885527.0],["1981-05-07",1.0922,1.1016,1.0828,1.1016,417701.0],["1981-05-08",1.1016,1.111,1.1016,1.111,284037.0],["1981-05-11",1.1134,1.1157,1.1134,1.1134,276876.0],["1981-05-12",1.1134,1.1204,1.111,1.1204,1183885.0],["1981-05-13",1.1204,1.1299,1.1204,1.1228,38190.0],["1981-05-14",1.1228,1.1299,1.111,1.111,157533.0],["1981-05-15",1.111,1.1275,1.111,1.1204,114569.0],["1981-05-18",1.1204,1.1369,1.1157,1.1299,124117.0],["1981-05-19",1.1369,1.1487,1.1369,1.144,93088.0],["1981-05-20",1.144,1.1463,1.1393,1.1463,911782.0],["1981-05-21",1.1463,1.1463,1.1369,1.1463,300745.0],["1981-05-22",1.1463,1.1463,1.1322,1.1322,133664.0],["1981-05-26",1.1369,1.1369,1.1369,1.1369,38190.0],["1981-05-27",1.1393,1.1534,1.1393,1.1487,260168.0],["1981-05-28",1.1487,1.1534,1.1487,1.1487,315066.0],["1981-05-29",1.144,1.144,1.1157,1.1204,85927.0],["1981-06-01",1.1204,1.1299,1.1157,1.1157,587169.0],["1981-06-02",1.1157,1.1181,1.111,1.111,224365.0],["1981-06-03",1.1087,1.1087,1.1016,1.1016,179015.0],["1981-06-04",1.1016,1.104,1.1016,1.1016,162307.0],["1981-06-05",1.1063,1.111,1.1063,1.1063,190949.0],["1981-06-08",1.111,1.1299,1.111,1.1299,794826.0],["1981-06-09",1.1299,1.1299,1.111,1.1204,167080.0],["1981-06-10",1.1204,1.1252,1.1157,1.1252,45350.0],["1981-06-11",1.1251,1.1251,1.0875,1.0875,162307.0],["1981-06-12",1.0875,1.0969,1.0828,1.0875,276876.0],["1981-06-15",1.0922,1.0969,1.0922,1.0969,50124.0],["1981-06-16",1.0969,1.111,1.0969,1.111,186175.0],["1981-06-17",1.104,1.104,1.0734,1.0875,766183.0],["1981-06-18",1.0875,1.0922,1.0851,1.0898,95475.0],["1981-06-19",1.0898,1.0993,1.0828,1.0993,59672.0],["1981-06-22",1.0993,1.1016,1.0969,1.0969,157533.0],["1981-06-23",1.0922,1.0922,1.0781,1.0922,169467.0],["1981-06-24",1.0922,1.1063,1.0828,1.0828,591942.0],["1981-06-25",1.0828,1.0875,1.0498,1.0639,95475.0],["1981-06-26",1.0639,1.0734,1.0545,1.0569,100248.0],["1981-06-29",1.0592,1.0687,1.0592,1.0639,47737.0],["1981-06-30",1.0639,1.0734,1.0545,1.0734,224365.0],["1981-07-01",1.0734,1.0828,1.0569,1.0616,587169.0],["1981-07-02",1.0592,1.0592,1.031,1.031,200497.0],["1981-07-06",1.031,1.031,0.998,0.998,133664.0],["1981-07-07",0.998,0.998,0.9227,0.9651,611037.0],["1981-07-08",0.9651,0.9839,0.9651,0.9839,288811.0],["1981-07-09",0.9839,0.9933,0.9792,0.9933,152759.0],["1981-07-10",0.9933,0.998,0.9792,0.9792,243460.0],["1981-07-13",0.9792,0.9839,0.9604,0.9651,279263.0],["1981-07-14",0.9651,0.998,0.9604,0.9792,928490.0],["1981-07-15",0.998,1.0545,0.998,1.0545,759023.0],["1981-07-16",1.0639,1.0922,1.0639,1.0781,303132.0],["1981-07-17",1.0804,1.0993,1.0804,1.0993,336548.0],["1981-07-20",1.0969,1.0969,1.0734,1.0757,1539527.0],["1981-07-21",1.0734,1.0734,1.0169,1.031,594329.0],["1981-07-22",1.031,1.0428,1.0263,1.0357,1969163.0],["1981-07-23",1.0357,1.0428,1.031,1.0428,76380.0],["1981-07-24",1.0428,1.0498,1.0404,1.0404,439183.0],["1981-07-27",1.0428,1.0545,1.0428,1.0475,486920.0],["1981-07-28",1.0498,1.0592,1.0498,1.0592,95475.0],["1981-07-29",1.0592,1.064,1.0498,1.0522,264942.0],["1981-07-30",1.0522,1.0545,1.0498,1.0545,288811.0],["1981-07-31",1.0545,1.071,1.0545,1.071,1293680.0],["1981-08-03",1.071,1.0734,1.0522,1.0687,245847.0],["1981-08-04",1.0734,1.0922,1.0734,1.0828,221978.0],["1981-08-05",1.0828,1.0875,1.0828,1.0828,317453.0],["1981-08-06",1.0828,1.0946,1.0828,1.0898,307905.0],["1981-08-07",1.0922,1.1346,1.0922,1.1299,293584.0],["1981-08-10",1.1299,1.1346,1.1063,1.111,286424.0],["1981-08-11",1.111,1.1275,1.1063,1.1275,377125.0],["1981-08-12",1.1299,1.1463,1.1299,1.1299,210044.0],["1981-08-13",1.1299,1.1322,1.1299,1.1322,38190.0],["1981-08-14",1.1322,1.1322,1.1251,1.1322,155146.0],["1981-08-17",1.1322,1.144,1.1275,1.1369,262555.0],["1981-08-18",1.1369,1.1369,1.1228,1.1252,107409.0],["1981-08-19",1.1252,1.1252,1.1157,1.1181,167080.0],["1981-08-20",1.1181,1.1204,1.1063,1.111,73993.0],["1981-08-21",1.1087,1.1087,1.0922,1.0922,260168.0],["1981-08-24",1.0922,1.0945,1.0804,1.0804,293584.0],["1981-08-25",1.0687,1.0687,1.0545,1.0569,458278.0],["1981-08-26",1.0616,1.0734,1.0616,1.0734,408154.0],["1981-08-27",1.0687,1.0687,1.0357,1.0357,248234.0],["1981-08-28",1.0357,1.0475,1.0357,1.0404,393833.0],["1981-08-31",1.0404,1.0428,1.0216,1.0263,176628.0],["1981-09-01",1.0216,1.0216,1.0098,1.0169,245847.0],["1981-09-02",1.0169,1.0192,1.0122,1.0169,152759.0],["1981-09-03",1.0169,1.0216,0.9933,0.9933,398606.0],["1981-09-04",0.9933,1.0051,0.9816,1.0051,415314.0],["1981-09-08",1.0027,1.0027,0.9863,0.998,680256.0],["1981-09-09",0.998,1.0286,0.998,1.0145,210044.0],["1981-09-10",1.0145,1.0333,1.0145,1.0286,114569.0],["1981-09-11",1.0333,1.0498,1.0333,1.0357,360416.0],["1981-09-14",1.0404,1.0522,1.0404,1.0404,212431.0],["1981-09-15",1.0451,1.0545,1.0451,1.0451,398606.0],["1981-09-16",1.0451,1.0545,1.0404,1.0451,233913.0],["1981-09-17",1.0451,1.0451,1.0451,1.0451,16708.0],["1981-09-18",1.0451,1.0451,1.031,1.0333,250621.0],["1981-09-21",1.031,1.031,1.0263,1.0286,150372.0],["1981-09-22",1.0216,1.0216,0.998,1.0122,1558622.0],["1981-09-23",1.0051,1.0051,0.9839,0.9933,362803.0],["1981-09-24",0.9933,1.0004,0.9886,0.9933,281650.0],["1981-09-25",0.9886,0.9886,0.9651,0.9651,238686.0],["1981-09-28",0.9745,0.9745,0.9133,0.9745,162307.0],["1981-09-29",0.9886,1.0169,0.9886,0.998,434409.0],["1981-09-30",0.998,1.0075,0.9886,1.0027,177821.0],["1981-10-01",1.0027,1.0075,1.0027,1.0075,152759.0],["1981-10-02",1.0075,1.0263,1.0075,1.0263,627745.0],["1981-10-05",1.0263,1.0357,1.0027,1.0027,149179.0],["1981-10-06",1.0075,1.0169,1.0075,1.0169,558526.0],["1981-10-07",1.0169,1.0169,0.998,0.998,239880.0],["1981-10-08",0.998,1.0263,0.9933,1.0263,780505.0],["1981-10-09",1.0263,1.0357,1.0169,1.0263,168274.0],["1981-10-12",1.0263,1.031,1.0169,1.031,57285.0],["1981-10-13",1.031,1.0451,1.0216,1.0451,63252.0],["1981-10-14",1.0451,1.0451,1.0075,1.0169,152759.0],["1981-10-15",1.0169,1.0263,1.0075,1.0075,58478.0],["1981-10-16",1.0075,1.0169,1.0027,1.0075,114569.0],["1981-10-19",1.0075,1.0075,0.998,1.0075,130084.0],["1981-10-20",1.0075,1.0122,0.998,1.0122,177821.0],["1981-10-21",1.0122,1.0169,1.0027,1.0122,137245.0],["1981-10-22",1.0122,1.0263,1.0075,1.0075,69219.0],["1981-10-23",1.0075,1.0122,1.0027,1.0027,119343.0],["1981-10-26",1.0027,1.0169,0.9792,1.0169,263748.0],["1981-10-27",1.0357,1.0828,1.0357,1.0545,251814.0],["1981-10-28",1.0639,1.0922,1.0639,1.0828,142018.0],["1981-10-29",1.0828,1.0922,1.0828,1.0828,184982.0],["1981-10-30",1.0828,1.0922,1.0734,1.0922,1007257.0],["1981-11-02",1.0922,1.0969,1.0734,1.0969,516756.0],["1981-11-03",1.0969,1.111,1.0828,1.111,3731862.0],["1981-11-04",1.111,1.1252,1.0922,1.1252,194529.0],["1981-11-05",1.1252,1.1487,1.1157,1.1204,267329.0],["1981-11-06",1.1204,1.1204,1.111,1.111,73993.0],["1981-11-09",1.111,1.1157,1.0734,1.1063,213624.0],["1981-11-10",1.1063,1.1393,1.0922,1.1393,200497.0],["1981-11-11",1.1299,1.1299,1.1016,1.111,527497.0],["1981-11-12",1.1157,1.1299,1.1157,1.1252,162307.0],["1981-11-13",1.1252,1.1252,1.1063,1.111,66832.0],["1981-11-16",1.1063,1.1063,1.0828,1.0828,202883.0],["1981-11-17",1.0828,1.111,1.0734,1.1016,84734.0],["1981-11-18",1.1016,1.111,1.0734,1.0781,83540.0],["1981-11-19",1.0781,1.0875,1.0545,1.0639,526304.0],["1981-11-20",1.0639,1.0828,1.0545,1.0828,498855.0],["1981-11-23",1.0828,1.1299,1.0639,1.1157,860464.0],["1981-11-24",1.1157,1.1204,1.0969,1.111,232719.0],["1981-11-25",1.1063,1.1063,1.0922,1.1016,346095.0],["1981-11-27",1.1016,1.111,1.0969,1.0969,230332.0],["1981-11-30",1.0969,1.111,1.0969,1.111,175435.0],["1981-12-01",1.111,1.1204,1.1063,1.1157,652807.0],["1981-12-02",1.1157,1.2005,1.0922,1.1958,158726.0],["1981-12-03",1.1864,1.1864,1.1581,1.1675,138438.0],["1981-12-04",1.1675,1.1864,1.1534,1.1534,374738.0],["1981-12-07",1.1534,1.1581,1.1393,1.1581,391446.0],["1981-12-08",1.1581,1.1581,1.1487,1.1534,288811.0],["1981-12-09",1.1534,1.1581,1.1393,1.1581,278070.0],["1981-12-10",1.1675,1.224,1.1675,1.2052,476179.0],["1981-12-11",1.2052,1.2099,1.1864,1.1911,182595.0],["1981-12-14",1.1911,1.2005,1.1628,1.1911,290004.0],["1981-12-15",1.1911,1.1911,1.1581,1.1581,186175.0],["1981-12-16",1.1581,1.1816,1.1581,1.1816,130084.0],["1981-12-17",1.1816,1.1864,1.1675,1.1769,167080.0],["1981-12-18",1.1769,1.2052,1.1722,1.1958,380705.0],["1981-12-21",1.1958,1.2099,1.1911,1.1958,181402.0],["1981-12-22",1.1958,1.2052,1.1864,1.1958,108602.0],["1981-12-23",1.1958,1.2099,1.1816,1.2099,132471.0],["1981-12-24",1.2099,1.2146,1.2052,1.2052,34610.0],["1981-12-28",1.2005,1.2005,1.1958,1.2005,15515.0],["1981-12-29",1.2052,1.2334,1.2052,1.2052,87121.0],["1981-12-30",1.2052,1.2146,1.1769,1.2146,31029.0],["1981-12-31",1.2146,1.2428,1.2146,1.2428,96668.0],["1982-01-04",1.2428,1.2428,1.2334,1.2381,200497.0],["1982-01-05",1.2381,1.2381,1.1675,1.1958,279263.0],["1982-01-06",1.1816,1.1816,1.1487,1.1534,207657.0],["1982-01-07",1.1534,1.1534,1.111,1.111,1404669.0],["1982-01-08",1.111,1.1204,1.0875,1.0875,767377.0],["1982-01-11",1.0875,1.1016,1.0263,1.0404,2553944.0],["1982-01-12",1.0404,1.0404,0.9886,1.0169,224365.0],["1982-01-13",1.0169,1.0404,1.0169,1.0169,124117.0],["1982-01-14",1.0169,1.031,1.0027,1.0216,165887.0],["1982-01-15",1.0216,1.0545,1.0216,1.031,768570.0],["1982-01-18",1.031,1.031,1.0216,1.031,85927.0],["1982-01-19",1.031,1.031,1.0169,1.0169,337741.0],["1982-01-20",1.0169,1.0404,1.0075,1.0216,280457.0],["1982-01-21",1.0263,1.0451,1.0263,1.0451,124117.0],["1982-01-22",1.0451,1.0592,1.0357,1.0545,87121.0],["1982-01-25",1.0545,1.0639,1.0263,1.0404,379511.0],["1982-01-26",1.0404,1.0451,1.0075,1.0075,646840.0],["1982-01-27",1.0075,1.0545,1.0075,1.0404,109796.0],["1982-01-28",1.0404,1.0545,1.031,1.0498,361610.0],["1982-01-29",1.0545,1.1252,1.0545,1.1063,982195.0],["1982-02-01",1.1063,1.1204,1.0781,1.0875,264942.0],["1982-02-02",1.0922,1.1252,1.0922,1.1204,134858.0],["1982-02-03",1.1204,1.1252,1.1157,1.1157,393833.0],["1982-02-04",1.111,1.111,1.0969,1.1063,157533.0],["1982-02-05",1.1016,1.1016,1.0922,1.1016,101442.0],["1982-02-08",1.1016,1.1016,1.0875,1.0875,119343.0],["1982-02-09",1.064,1.064,1.031,1.0451,300745.0],["1982-02-10",1.0451,1.0545,1.0357,1.0451,460665.0],["1982-02-11",1.0451,1.0498,1.0263,1.0498,759023.0],["1982-02-12",1.0498,1.0545,1.0451,1.0545,278070.0],["1982-02-16",1.0545,1.0545,1.0357,1.0357,175435.0],["1982-02-17",1.0357,1.0545,1.0263,1.0263,786472.0],["1982-02-18",1.0263,1.0404,1.0169,1.0404,109796.0],["1982-02-19",1.0263,1.0263,1.0075,1.0075,147986.0],["1982-02-22",1.0075,1.0075,0.9792,0.9792,217205.0],["1982-02-23",0.9792,0.9839,0.9368,0.9368,1553848.0],["1982-02-24",0.9526,0.9668,0.9526,0.9668,644453.0],["1982-02-25",0.9668,1.0,0.9668,0.9952,147986.0],["1982-02-26",0.9857,0.9857,0.9384,0.9668,384285.0],["1982-03-01",0.9668,0.9905,0.9573,0.9857,133664.0],["1982-03-02",0.9857,0.9952,0.9526,0.9668,1714962.0],["1982-03-03",0.9621,0.9621,0.9384,0.9573,829435.0],["1982-03-04",0.9573,0.9573,0.9099,0.9147,158726.0],["1982-03-05",0.9099,0.9099,0.8246,0.8625,521530.0],["1982-03-08",0.8625,0.872,0.8341,0.8531,192143.0],["1982-03-09",0.8531,0.8531,0.8341,0.8483,171854.0],["1982-03-10",0.8483,0.8531,0.8341,0.8341,250621.0],["1982-03-11",0.8341,0.8388,0.8294,0.8341,353256.0],["1982-03-12",0.8341,0.8388,0.8151,0.8246,297165.0],["1982-03-15",0.8246,0.8294,0.7772,0.7867,461858.0],["1982-03-16",0.8057,0.8151,0.8057,0.8151,369964.0],["1982-03-17",0.8151,0.8246,0.8057,0.8057,716059.0],["1982-03-18",0.8057,0.8294,0.7962,0.8294,492887.0],["1982-03-19",0.8294,0.8483,0.8246,0.8341,434409.0],["1982-03-22",0.8341,0.872,0.8341,0.872,243460.0],["1982-03-23",0.8767,0.9099,0.8767,0.9099,293584.0],["1982-03-24",0.9099,0.9241,0.9099,0.9147,152759.0],["1982-03-25",0.9147,0.9384,0.9004,0.9194,236300.0],["1982-03-26",0.9194,0.9241,0.9147,0.9241,190949.0],["1982-03-29",0.9241,0.9431,0.9147,0.9241,295971.0],["1982-03-30",0.9241,0.9289,0.9194,0.9289,877173.0],["1982-03-31",0.9289,0.9336,0.9147,0.9147,100248.0],["1982-04-01",0.9147,0.9194,0.9004,0.9099,249427.0],["1982-04-02",0.9099,0.9099,0.8957,0.9004,702931.0],["1982-04-05",0.9004,0.9147,0.9004,0.9004,538238.0],["1982-04-06",0.9004,0.9004,0.8531,0.872,2547977.0],["1982-04-07",0.872,0.8862,0.8436,0.8531,2793824.0],["1982-04-08",0.8531,0.8673,0.8531,0.8625,509595.0],["1982-04-12",0.8625,0.8625,0.8531,0.8625,139632.0],["1982-04-13",0.8625,0.891,0.8625,0.8767,893881.0],["1982-04-14",0.8767,0.9004,0.872,0.891,2248426.0],["1982-04-15",0.8957,0.9241,0.8957,0.9241,1103925.0],["1982-04-16",0.9241,0.9241,0.9099,0.9194,384285.0],["1982-04-19",0.9194,0.9478,0.9099,0.9431,1077669.0],["1982-04-20",0.9384,0.9384,0.9099,0.9289,1834305.0],["1982-04-21",0.9289,0.9336,0.9052,0.9052,147986.0],["1982-04-22",0.9052,0.9194,0.9052,0.9194,827048.0],["1982-04-23",0.9194,0.9289,0.9099,0.9289,225559.0],["1982-04-26",0.9289,0.9384,0.9004,0.9147,377125.0],["1982-04-27",0.9147,0.9241,0.9052,0.9241,428442.0],["1982-04-28",0.9241,0.9384,0.9099,0.9194,163500.0],["1982-04-29",0.9099,0.9099,0.8625,0.8862,4037380.0],["1982-04-30",0.8862,0.891,0.8625,0.891,358030.0],["1982-05-03",0.8862,0.8862,0.8673,0.8815,358030.0],["1982-05-04",0.8815,0.9004,0.8767,0.9004,1054994.0],["1982-05-05",0.9052,0.9194,0.9052,0.9147,236300.0],["1982-05-06",0.9289,0.9431,0.9289,0.9384,575234.0],["1982-05-07",0.9384,0.9668,0.9384,0.9478,267329.0],["1982-05-10",0.9478,0.9715,0.9384,0.9715,331774.0],["1982-05-11",0.9715,0.9763,0.9621,0.9763,45350.0],["1982-05-12",0.9763,0.981,0.9668,0.9668,175435.0],["1982-05-13",0.9668,0.981,0.9573,0.9668,205270.0],["1982-05-14",0.9668,0.9668,0.9289,0.9431,225559.0],["1982-05-17",0.9431,0.9573,0.9289,0.9526,146792.0],["1982-05-18",0.9336,0.9336,0.9004,0.9099,276876.0],["1982-05-19",0.9099,0.9194,0.8815,0.8815,232719.0],["1982-05-20",0.872,0.872,0.8436,0.8531,1679159.0],["1982-05-21",0.8388,0.8388,0.8199,0.8294,360416.0],["1982-05-24",0.8294,0.8625,0.8246,0.8388,676676.0],["1982-05-25",0.8436,0.8625,0.8436,0.8483,496468.0],["1982-05-26",0.8546,0.8689,0.8021,0.8116,1002483.0],["1982-05-27",0.8116,0.8498,0.8021,0.8307,2020480.0],["1982-05-28",0.8451,0.8594,0.8451,0.8451,231526.0],["1982-06-01",0.8403,0.8403,0.8116,0.8403,835402.0],["1982-06-02",0.8403,0.8451,0.8307,0.8355,307905.0],["1982-06-03",0.8355,0.8403,0.8069,0.8069,699351.0],["1982-06-04",0.8069,0.8307,0.783,0.8021,1103925.0],["1982-06-07",0.8021,0.8021,0.7735,0.7925,874786.0],["1982-06-08",0.7925,0.8164,0.7925,0.8116,303132.0],["1982-06-09",0.8116,0.8164,0.7973,0.8116,484533.0],["1982-06-10",0.8069,0.8069,0.783,0.7925,319840.0],["1982-06-11",0.8021,0.8498,0.8021,0.8403,273296.0],["1982-06-14",0.8403,0.8498,0.8307,0.8403,208851.0],["1982-06-15",0.8355,0.8355,0.8164,0.8212,711285.0],["1982-06-16",0.8212,0.8355,0.8116,0.8355,780505.0],["1982-06-17",0.8355,0.8355,0.8164,0.8355,306712.0],["1982-06-18",0.8116,0.8116,0.7735,0.8021,2410733.0],["1982-06-21",0.8021,0.8355,0.7973,0.826,866432.0],["1982-06-22",0.826,0.8355,0.8212,0.8212,214818.0],["1982-06-23",0.826,0.8403,0.826,0.8403,453504.0],["1982-06-24",0.8403,0.8498,0.8307,0.8403,159920.0],["1982-06-25",0.8403,0.8546,0.8355,0.8403,371157.0],["1982-06-28",0.8403,0.8403,0.826,0.8403,325807.0],["1982-06-29",0.8403,0.8546,0.826,0.8403,373544.0],["1982-06-30",0.8403,0.8498,0.8307,0.8403,179015.0],["1982-07-01",0.8403,0.8403,0.8069,0.8069,804373.0],["1982-07-02",0.8069,0.8116,0.7878,0.7878,871205.0],["1982-07-06",0.7878,0.8116,0.783,0.783,1743604.0],["1982-07-07",0.783,0.7878,0.7544,0.7782,1097957.0],["1982-07-08",0.7782,0.783,0.7687,0.7782,169467.0],["1982-07-09",0.7782,0.8116,0.7735,0.8021,1483436.0],["1982-07-12",0.8212,0.8498,0.8212,0.8307,153953.0],["1982-07-13",0.8307,0.8307,0.8021,0.8212,511982.0],["1982-07-14",0.8212,0.8307,0.8069,0.8212,1806856.0],["1982-07-15",0.8212,0.8307,0.8212,0.826,219591.0],["1982-07-16",0.826,0.8403,0.8212,0.8307,689804.0],["1982-07-19",0.8307,0.8498,0.826,0.8403,830629.0],["1982-07-20",0.8403,0.8498,0.8307,0.8403,799599.0],["1982-07-21",0.8403,0.8546,0.8403,0.8403,158726.0],["1982-07-22",0.8307,0.8307,0.8212,0.8212,199303.0],["1982-07-23",0.8212,0.8403,0.8212,0.8307,1639776.0],["1982-07-26",0.8307,0.8403,0.8212,0.8212,181402.0],["1982-07-27",0.8212,0.8307,0.8116,0.8116,383092.0],["1982-07-28",0.8116,0.8116,0.7639,0.7878,136051.0],["1982-07-29",0.7878,0.8212,0.783,0.8212,248234.0],["1982-07-30",0.8212,0.8212,0.8021,0.8116,225559.0],["1982-08-02",0.8021,0.8021,0.783,0.783,109796.0],["1982-08-03",0.7878,0.8021,0.7878,0.7878,204077.0],["1982-08-04",0.7782,0.7782,0.74,0.7448,1097957.0],["1982-08-05",0.7448,0.7448,0.7305,0.7353,630132.0],["1982-08-06",0.7353,0.7353,0.7162,0.7257,386672.0],["1982-08-09",0.7162,0.7162,0.6875,0.6971,459471.0],["1982-08-10",0.6971,0.7066,0.6923,0.7066,151566.0],["1982-08-11",0.7066,0.7066,0.678,0.678,1435699.0],["1982-08-12",0.6875,0.7353,0.6875,0.6923,324614.0],["1982-08-13",0.7018,0.7257,0.7018,0.7257,66832.0],["1982-08-16",0.7257,0.7639,0.7257,0.7353,1348578.0],["1982-08-17",0.7353,0.7448,0.7162,0.7353,1339031.0],["1982-08-18",0.7353,0.7591,0.6875,0.6923,836596.0],["1982-08-19",0.6971,0.7209,0.6971,0.7114,497661.0],["1982-08-20",0.7114,0.7257,0.7018,0.7257,435603.0],["1982-08-23",0.7257,0.7448,0.7162,0.7257,1484629.0],["1982-08-24",0.7544,0.8164,0.7544,0.8069,754249.0],["1982-08-25",0.8329,0.9003,0.8329,0.8714,349676.0],["1982-08-26",0.8714,0.9051,0.8473,0.8569,416508.0],["1982-08-27",0.8569,0.8714,0.8473,0.8521,355643.0],["1982-08-30",0.8473,0.8473,0.8232,0.8425,662355.0],["1982-08-31",0.8425,0.8762,0.8377,0.8666,834209.0],["1982-09-01",0.8762,0.8858,0.8762,0.8762,1305615.0],["1982-09-02",0.8762,0.8858,0.8521,0.8762,201690.0],["1982-09-03",0.8762,0.934,0.8569,0.8955,807953.0],["1982-09-07",0.8955,0.9243,0.8714,0.8762,322227.0],["1982-09-08",0.881,0.9051,0.881,0.9051,128891.0],["1982-09-09",0.9051,0.9195,0.8858,0.9099,304325.0],["1982-09-10",0.9099,0.9243,0.9051,0.9243,84734.0],["1982-09-13",0.9147,0.9147,0.8906,0.9051,87121.0],["1982-09-14",0.9051,0.9147,0.8955,0.8955,202883.0],["1982-09-15",0.8955,0.9147,0.8955,0.9147,99055.0],["1982-09-16",0.9147,0.9147,0.8762,0.8955,118150.0],["1982-09-17",0.8955,0.9051,0.8762,0.8858,72799.0],["1982-09-20",0.881,0.881,0.8666,0.8714,211237.0],["1982-09-21",0.8714,0.8955,0.8714,0.881,110989.0],["1982-09-22",0.8858,0.9147,0.8858,0.8955,409347.0],["1982-09-23",0.8955,0.8955,0.8569,0.8569,248234.0],["1982-09-24",0.8569,0.8666,0.8473,0.8666,664742.0],["1982-09-27",0.8666,0.8666,0.8473,0.8666,125310.0],["1982-09-28",0.8666,0.8762,0.8618,0.8714,159920.0],["1982-09-29",0.8666,0.8666,0.8521,0.8618,367577.0],["1982-09-30",0.8521,0.8521,0.8377,0.8425,290004.0],["1982-10-01",0.8425,0.8473,0.8377,0.8473,71606.0],["1982-10-04",0.8377,0.8377,0.8184,0.8184,95475.0],["1982-10-05",0.8184,0.8425,0.8184,0.8425,122923.0],["1982-10-06",0.8425,0.8521,0.8184,0.8377,347289.0],["1982-10-07",0.8377,0.8762,0.8281,0.8473,2584974.0],["1982-10-08",0.8473,0.8473,0.8329,0.8425,1325903.0],["1982-10-11",0.8425,0.9051,0.8377,0.9003,1643356.0],["1982-10-12",0.9051,0.9388,0.9051,0.9147,657581.0],["1982-10-13",0.9243,0.9773,0.9243,0.9677,659968.0],["1982-10-14",0.9677,0.9917,0.9629,0.9677,1409443.0],["1982-10-15",0.958,0.958,0.9484,0.9484,375931.0],["1982-10-18",0.9484,0.9773,0.9484,0.9677,1940520.0],["1982-10-19",0.9677,1.0206,0.9629,1.0206,566880.0],["1982-10-20",1.0254,1.0977,1.0254,1.0928,1016804.0],["1982-10-21",1.0977,1.1314,1.0977,1.1025,996516.0],["1982-10-22",1.1025,1.1025,1.0399,1.0784,563300.0],["1982-10-25",1.0591,1.0591,0.9917,1.0399,311486.0],["1982-10-26",1.0303,1.0303,0.9725,1.0303,652807.0],["1982-10-27",1.0303,1.0543,1.0206,1.0447,305519.0],["1982-10-28",1.0447,1.0543,1.0254,1.0399,328194.0],["1982-10-29",1.0351,1.0351,1.0158,1.0351,56091.0],["1982-11-01",1.0351,1.0543,1.0254,1.0254,353256.0],["1982-11-02",1.0254,1.0351,1.011,1.0206,663548.0],["1982-11-03",1.0351,1.088,1.0351,1.088,461858.0],["1982-11-04",1.0977,1.1169,1.0977,1.0977,2638678.0],["1982-11-05",1.1025,1.1265,1.1025,1.1265,889107.0],["1982-11-08",1.1265,1.1362,1.1121,1.1217,852110.0],["1982-11-09",1.1217,1.1362,1.1073,1.1169,1087217.0],["1982-11-10",1.1169,1.1169,1.088,1.1025,170661.0],["1982-11-11",1.088,1.088,1.0591,1.0736,958326.0],["1982-11-12",1.0736,1.0977,1.064,1.0977,1082443.0],["1982-11-15",1.0977,1.1169,1.088,1.1121,602683.0],["1982-11-16",1.1121,1.1121,1.0543,1.0543,812727.0],["1982-11-17",1.0543,1.088,1.0543,1.0736,898654.0],["1982-11-18",1.0784,1.1121,1.0784,1.1121,414121.0],["1982-11-19",1.1121,1.1169,1.0977,1.1073,1210140.0],["1982-11-22",1.1073,1.1217,1.0977,1.1121,513176.0],["1982-11-23",1.1121,1.1265,1.0977,1.1265,341322.0],["1982-11-24",1.1362,1.1506,1.1362,1.141,435603.0],["1982-11-26",1.141,1.141,1.1265,1.1265,164694.0],["1982-11-29",1.1265,1.1362,1.0784,1.0832,842563.0],["1982-11-30",1.0832,1.1314,1.0832,1.1314,569267.0],["1982-12-01",1.1314,1.1314,1.1073,1.1169,332968.0],["1982-12-02",1.1169,1.1554,1.1169,1.1554,1515659.0],["1982-12-03",1.1554,1.1554,1.1362,1.141,543012.0],["1982-12-06",1.141,1.1747,1.1314,1.1747,504822.0],["1982-12-07",1.1747,1.1939,1.1747,1.1795,625358.0],["1982-12-08",1.1863,1.2105,1.1717,1.1717,427249.0],["1982-12-09",1.1717,1.1863,1.1524,1.1814,182595.0],["1982-12-10",1.1621,1.1621,1.1524,1.1621,429636.0],["1982-12-13",1.1717,1.196,1.1717,1.196,440376.0],["1982-12-14",1.196,1.2347,1.1863,1.1863,532271.0],["1982-12-15",1.1814,1.1814,1.1427,1.1475,1031125.0],["1982-12-16",1.1475,1.1717,1.1427,1.1427,230332.0],["1982-12-17",1.1524,1.1766,1.1524,1.1717,428442.0],["1982-12-20",1.1621,1.1621,1.1427,1.1427,369964.0],["1982-12-21",1.1427,1.1814,1.1427,1.1572,284037.0],["1982-12-22",1.1572,1.1621,1.1427,1.1427,527497.0],["1982-12-23",1.1427,1.1766,1.133,1.1669,343708.0],["1982-12-27",1.1669,1.1814,1.133,1.1475,503628.0],["1982-12-28",1.1475,1.1814,1.1282,1.1717,687417.0],["1982-12-29",1.1717,1.1766,1.1669,1.1669,87121.0],["1982-12-30",1.1766,1.196,1.1766,1.1766,88314.0],["1982-12-31",1.1814,1.1911,1.1814,1.1863,227946.0],["1983-01-03",1.1863,1.1863,1.104,1.104,614617.0],["1983-01-04",1.104,1.1233,1.0991,1.1136,242267.0],["1983-01-05",1.133,1.1814,1.133,1.1621,1359319.0],["1983-01-06",1.1621,1.2008,1.1621,1.2008,1236396.0],["1983-01-07",1.2008,1.2202,1.1814,1.2153,1492983.0],["1983-01-10",1.2153,1.2395,1.2105,1.2299,528690.0],["1983-01-11",1.2202,1.2202,1.1814,1.1814,1025158.0],["1983-01-12",1.1814,1.2008,1.1475,1.1766,841370.0],["1983-01-13",1.1766,1.1814,1.1621,1.1717,2408346.0],["1983-01-14",1.1717,1.1766,1.1475,1.1572,176628.0],["1983-01-17",1.1572,1.1766,1.1427,1.1572,1297261.0],["1983-01-18",1.1572,1.1814,1.1524,1.1524,1296067.0],["1983-01-19",1.1524,1.1572,1.1475,1.1475,322227.0],["1983-01-20",1.1475,1.1621,1.1427,1.1524,149179.0],["1983-01-21",1.1524,1.1524,1.104,1.104,609844.0],["1983-01-24",1.104,1.1136,1.0555,1.0555,325807.0],["1983-01-25",1.0555,1.0894,1.0459,1.0894,368770.0],["1983-01-26",1.0943,1.1233,1.0943,1.0943,264942.0],["1983-01-27",1.0943,1.1524,1.0894,1.1427,811534.0],["1983-01-28",1.1427,1.1475,1.104,1.1379,224365.0],["1983-01-31",1.1379,1.1427,1.1088,1.1185,2211429.0],["1983-02-01",1.1185,1.1233,1.0846,1.0846,576428.0],["1983-02-02",1.0701,1.0701,1.0555,1.0555,442763.0],["1983-02-03",1.0555,1.0798,1.041,1.0604,424862.0],["1983-02-04",1.0604,1.0798,1.0604,1.0604,643260.0],["1983-02-07",1.0604,1.0846,1.0459,1.0701,700545.0],["1983-02-08",1.0701,1.0798,1.0555,1.0555,669515.0],["1983-02-09",1.0701,1.0943,1.0701,1.0943,1143308.0],["1983-02-10",1.0943,1.0943,1.0652,1.0846,267329.0],["1983-02-11",1.0846,1.0846,1.0555,1.0846,220785.0],["1983-02-14",1.0846,1.0846,1.0652,1.0749,152759.0],["1983-02-15",1.0749,1.0991,1.0604,1.0652,884333.0],["1983-02-16",1.0652,1.0846,1.0459,1.0798,809147.0],["1983-02-17",1.0798,1.0894,1.0701,1.0846,1000096.0],["1983-02-18",1.0846,1.104,1.0846,1.0894,825855.0],["1983-02-22",1.0894,1.0894,1.0652,1.0894,274489.0],["1983-02-23",1.0894,1.104,1.0652,1.0749,368770.0],["1983-02-24",1.0817,1.0915,1.0525,1.0769,221978.0],["1983-02-25",1.0769,1.1207,1.072,1.111,208851.0],["1983-02-28",1.111,1.1207,1.0964,1.1158,216011.0],["1983-03-01",1.1158,1.1158,1.0525,1.0622,363997.0],["1983-03-02",1.072,1.0817,1.072,1.0769,182595.0],["1983-03-03",1.0769,1.0866,1.0525,1.0866,396219.0],["1983-03-04",1.0866,1.0915,1.072,1.0915,946392.0],["1983-03-07",1.0915,1.1012,1.0769,1.0817,1086023.0],["1983-03-08",1.0817,1.0915,1.0574,1.072,699351.0],["1983-03-09",1.072,1.0915,1.0574,1.0671,2729379.0],["1983-03-10",1.0671,1.0963,1.0574,1.0769,257781.0],["1983-03-11",1.0769,1.0915,1.0574,1.0866,153953.0],["1983-03-14",1.0866,1.1012,1.072,1.0866,328194.0],["1983-03-15",1.0866,1.0915,1.0769,1.0915,1226848.0],["1983-03-16",1.0866,1.0866,1.072,1.072,220785.0],["1983-03-17",1.072,1.0866,1.033,1.0671,350869.0],["1983-03-18",1.0671,1.0817,1.0428,1.072,1280553.0],["1983-03-21",1.072,1.0915,1.0671,1.0769,169467.0],["1983-03-22",1.0622,1.0622,1.033,1.0428,7420760.0],["1983-03-23",1.0428,1.0866,1.033,1.072,480953.0],["1983-03-24",1.0769,1.1158,1.0769,1.111,768570.0],["1983-03-25",1.111,1.1451,1.1012,1.1305,1798502.0],["1983-03-28",1.1499,1.1646,1.1499,1.1548,953552.0],["1983-03-29",1.1548,1.1548,1.1207,1.1207,2968065.0],["1983-03-30",1.1207,1.1499,1.1207,1.1207,204077.0],["1983-03-31",1.1305,1.1451,1.1305,1.1402,1614713.0],["1983-04-04",1.1402,1.1451,1.1353,1.1451,1596812.0],["1983-04-05",1.1451,1.1451,1.1353,1.1402,739928.0],["1983-04-06",1.1402,1.1402,1.1256,1.1256,523917.0],["1983-04-07",1.1305,1.1451,1.1305,1.1451,2793824.0],["1983-04-08",1.1402,1.1402,1.1207,1.1402,554946.0],["1983-04-11",1.1402,1.1402,1.1207,1.1207,583588.0],["1983-04-12",1.1207,1.1402,1.1207,1.1305,909395.0],["1983-04-13",1.1305,1.1402,1.1207,1.1305,1054994.0],["1983-04-14",1.1305,1.1451,1.1305,1.1451,2206656.0],["1983-04-15",1.1451,1.1451,1.1305,1.1353,449924.0],["1983-04-18",1.1353,1.1451,1.1305,1.1451,366384.0],["1983-04-19",1.1451,1.1451,1.1256,1.1402,1197012.0],["1983-04-20",1.1402,1.1597,1.1353,1.1597,1520432.0],["1983-04-21",1.1694,1.2279,1.1694,1.2182,1038286.0],["1983-04-22",1.2182,1.2279,1.1987,1.2279,200497.0],["1983-04-25",1.2279,1.2523,1.1743,1.1743,432022.0],["1983-04-26",1.1743,1.2425,1.1694,1.2279,365190.0],["1983-04-27",1.2328,1.2766,1.2328,1.2766,2390444.0],["1983-04-28",1.2766,1.3156,1.2669,1.2961,1377221.0],["1983-04-29",1.2961,1.3059,1.2864,1.3059,923716.0],["1983-05-02",1.3059,1.3059,1.2377,1.2766,177821.0],["1983-05-03",1.2766,1.2961,1.2669,1.2815,1465534.0],["1983-05-04",1.2815,1.2815,1.2377,1.2766,1285326.0],["1983-05-05",1.2766,1.3205,1.2669,1.301,2510981.0],["1983-05-06",1.3107,1.4326,1.3107,1.379,4638870.0],["1983-05-09",1.379,1.4131,1.3643,1.4131,959519.0],["1983-05-10",1.4082,1.4082,1.3643,1.4033,844950.0],["1983-05-11",1.4033,1.4326,1.3936,1.4131,1804469.0],["1983-05-12",1.4131,1.4374,1.4131,1.4228,977421.0],["1983-05-13",1.4228,1.4326,1.4033,1.4131,230332.0],["1983-05-16",1.4082,1.4082,1.3643,1.3936,322227.0],["1983-05-17",1.3936,1.3985,1.3741,1.3936,101442.0],["1983-05-18",1.3936,1.4423,1.3838,1.4033,285230.0],["1983-05-19",1.3887,1.3887,1.3643,1.3741,433216.0],["1983-05-20",1.3741,1.3887,1.3643,1.3887,716059.0],["1983-05-23",1.3643,1.3643,1.3449,1.3643,303132.0],["1983-05-24",1.3643,1.379,1.3254,1.3595,712479.0],["1983-05-25",1.3595,1.3643,1.3254,1.3351,304325.0],["1983-05-26",1.3449,1.3741,1.3449,1.3741,897461.0],["1983-05-27",1.3741,1.3936,1.3643,1.3741,408154.0],["1983-05-31",1.3741,1.3838,1.3497,1.3741,1241169.0],["1983-06-01",1.3741,1.3741,1.3351,1.3741,907008.0],["1983-06-02",1.3741,1.3838,1.3692,1.3692,761410.0],["1983-06-03",1.3692,1.3936,1.3449,1.3449,1101538.0],["1983-06-06",1.3449,1.3497,1.3351,1.3351,957132.0],["1983-06-07",1.3351,1.3643,1.3351,1.3449,362803.0],["1983-06-08",1.3449,1.3449,1.3254,1.3254,194529.0],["1983-06-09",1.3254,1.3351,1.2913,1.3156,145599.0],["1983-06-10",1.3156,1.3351,1.3156,1.3254,455891.0],["1983-06-13",1.3254,1.3302,1.3059,1.3302,260168.0],["1983-06-14",1.3302,1.34,1.3254,1.34,386672.0],["1983-06-15",1.34,1.34,1.2961,1.3059,562106.0],["1983-06-16",1.3059,1.3838,1.3059,1.3449,760216.0],["1983-06-17",1.3449,1.4033,1.34,1.4033,908202.0],["1983-06-20",1.4131,1.5008,1.4131,1.4618,785278.0],["1983-06-21",1.4618,1.4667,1.4423,1.4472,229139.0],["1983-06-22",1.4472,1.4618,1.4472,1.4569,528690.0],["1983-06-23",1.4569,1.4569,1.4326,1.4521,156340.0],["1983-06-24",1.4521,1.4618,1.4423,1.4569,353256.0],["1983-06-27",1.4569,1.4715,1.4472,1.4521,312679.0],["1983-06-28",1.4521,1.4618,1.4326,1.4618,323420.0],["1983-06-29",1.3546,1.3546,1.2766,1.2961,1938134.0],["1983-06-30",1.2961,1.3302,1.2864,1.3302,4480144.0],["1983-07-01",1.3302,1.34,1.2913,1.3156,5270196.0],["1983-07-05",1.3156,1.3156,1.2766,1.2961,1805663.0],["1983-07-06",1.2961,1.301,1.2766,1.2961,794826.0],["1983-07-07",1.2961,1.3059,1.2864,1.3059,495274.0],["1983-07-08",1.3059,1.3107,1.2766,1.2961,1570557.0],["1983-07-11",1.2961,1.3254,1.2864,1.3254,235106.0],["1983-07-12",1.3254,1.3254,1.2864,1.301,237493.0],["1983-07-13",1.301,1.3107,1.2864,1.3107,260168.0],["1983-07-14",1.3107,1.3107,1.2864,1.2864,1046640.0],["1983-07-15",1.2864,1.2864,1.2571,1.2669,212431.0],["1983-07-18",1.2669,1.2669,1.2279,1.2474,442763.0],["1983-07-19",1.2474,1.262,1.2377,1.2523,2670901.0],["1983-07-20",1.2523,1.2815,1.2377,1.2474,205270.0],["1983-07-21",1.2474,1.2474,1.2279,1.2377,421281.0],["1983-07-22",1.2182,1.2182,1.1792,1.2084,400993.0],["1983-07-25",1.2084,1.2425,1.1792,1.2425,290004.0],["1983-07-26",1.2425,1.2669,1.2377,1.2571,736348.0],["1983-07-27",1.2571,1.2766,1.1987,1.1987,207657.0],["1983-07-28",1.1987,1.223,1.1938,1.2084,218398.0],["1983-07-29",1.1987,1.1987,1.1548,1.1646,1253104.0],["1983-08-01",1.1597,1.1597,1.1451,1.1548,171854.0],["1983-08-02",1.1548,1.1548,1.1353,1.1451,121730.0],["1983-08-03",1.1451,1.1694,1.1451,1.1451,1479856.0],["1983-08-04",1.15,1.1694,1.15,1.1597,358030.0],["1983-08-05",1.1597,1.1646,1.1305,1.1499,996516.0],["1983-08-08",1.111,1.111,1.0915,1.111,707705.0],["1983-08-09",1.111,1.111,1.0866,1.111,638486.0],["1983-08-10",1.111,1.111,1.0866,1.111,813921.0],["1983-08-11",1.111,1.1256,1.1061,1.1061,843756.0],["1983-08-12",1.1061,1.1305,1.0915,1.1305,3715154.0],["1983-08-15",1.1305,1.1646,1.1305,1.1548,843756.0],["1983-08-16",1.1548,1.1597,1.1305,1.1499,175435.0],["1983-08-17",1.1499,1.1889,1.1499,1.1646,1317549.0],["1983-08-18",1.1694,1.1743,1.1694,1.1743,856884.0],["1983-08-19",1.1743,1.1792,1.1694,1.1743,225559.0],["1983-08-22",1.1743,1.1792,1.1548,1.1743,125310.0],["1983-08-23",1.1743,1.1792,1.1597,1.1694,102635.0],["1983-08-24",1.1694,1.1743,1.1646,1.1694,134858.0],["1983-08-25",1.1767,1.1767,1.1277,1.1718,1241169.0],["1983-08-26",1.1718,1.1767,1.1571,1.1571,71606.0],["1983-08-29",1.1669,1.2061,1.1669,1.2061,282843.0],["1983-08-30",1.1963,1.1963,1.1571,1.1571,218398.0],["1983-08-31",1.1571,1.1865,1.1473,1.1865,991742.0],["1983-09-01",1.1865,1.211,1.1816,1.1816,569267.0],["1983-09-02",1.1914,1.2355,1.1914,1.2159,298358.0],["1983-09-06",1.2159,1.2257,1.2061,1.2159,201690.0],["1983-09-07",1.2159,1.2257,1.1963,1.2159,1239976.0],["1983-09-08",1.2159,1.2551,1.211,1.2355,545398.0],["1983-09-09",1.2355,1.2944,1.2355,1.2649,492887.0],["1983-09-12",1.2649,1.2944,1.2453,1.2453,199303.0],["1983-09-13",1.2453,1.2502,1.2159,1.2208,81153.0],["1983-09-14",1.211,1.211,1.1963,1.2012,340128.0],["1983-09-15",1.2012,1.2159,1.2012,1.2061,110989.0],["1983-09-16",1.2061,1.2061,1.1963,1.2061,81153.0],["1983-09-19",1.2061,1.2355,1.2012,1.2257,350869.0],["1983-09-20",1.2257,1.3091,1.2159,1.2649,753056.0],["1983-09-21",1.2699,1.2944,1.2699,1.2748,280457.0],["1983-09-22",1.2748,1.2748,1.2453,1.2551,137245.0],["1983-09-23",1.2551,1.2551,1.2404,1.2551,281650.0],["1983-09-26",1.2551,1.2748,1.2551,1.2649,251814.0],["1983-09-27",1.26,1.26,1.2159,1.2453,455891.0],["1983-09-28",1.2453,1.26,1.2453,1.26,243460.0],["1983-09-29",1.26,1.2649,1.2551,1.26,40577.0],["1983-09-30",1.26,1.2699,1.2355,1.2355,108602.0],["1983-10-03",1.2453,1.2846,1.2453,1.2748,180208.0],["1983-10-04",1.2748,1.2944,1.2649,1.2649,495274.0],["1983-10-05",1.2649,1.2649,1.2257,1.2453,525110.0],["1983-10-06",1.2453,1.2699,1.2355,1.2649,305519.0],["1983-10-07",1.2649,1.2649,1.2502,1.26,360416.0],["1983-10-10",1.26,1.2649,1.2355,1.2404,568074.0],["1983-10-11",1.2404,1.2453,1.1767,1.2061,8138013.0],["1983-10-12",1.1963,1.1963,1.1473,1.1473,359223.0],["1983-10-13",1.1473,1.2061,1.1424,1.2061,525110.0],["1983-10-14",1.2061,1.2061,1.1669,1.1865,153953.0],["1983-10-17",1.1865,1.2061,1.1816,1.1963,146792.0],["1983-10-18",1.1963,1.2012,1.1718,1.1767,449924.0],["1983-10-19",1.1767,1.1816,1.1473,1.1571,483340.0],["1983-10-20",1.162,1.1816,1.162,1.1816,75186.0],["1983-10-21",1.1816,1.1816,1.162,1.1767,188562.0],["1983-10-24",1.1767,1.1767,1.162,1.1767,156340.0],["1983-10-25",1.1767,1.1767,1.162,1.1669,159920.0],["1983-10-26",1.1669,1.1865,1.162,1.1865,473793.0],["1983-10-27",1.1865,1.1963,1.1767,1.1816,347289.0],["1983-10-28",1.1816,1.1963,1.1816,1.1865,207657.0],["1983-10-31",1.1865,1.1914,1.1669,1.1669,452311.0],["1983-11-01",1.1669,1.1718,1.1522,1.1571,83540.0],["1983-11-02",1.1571,1.1718,1.1571,1.1571,230332.0],["1983-11-03",1.1571,1.1718,1.1473,1.1473,749475.0],["1983-11-04",1.1473,1.1718,1.1473,1.1718,212431.0],["1983-11-07",1.1767,1.2306,1.1767,1.2061,485727.0],["1983-11-08",1.2012,1.2012,1.1669,1.1767,57285.0],["1983-11-09",1.1767,1.2012,1.1669,1.2012,88314.0],["1983-11-10",1.2012,1.2257,1.1865,1.2061,1376027.0],["1983-11-11",1.2061,1.2159,1.1963,1.2159,44157.0],["1983-11-14",1.2257,1.2453,1.2257,1.2355,225559.0],["1983-11-15",1.2355,1.2453,1.2355,1.2355,1347385.0],["1983-11-16",1.2355,1.2895,1.2306,1.2699,910589.0],["1983-11-17",1.2699,1.2895,1.2257,1.2257,179015.0],["1983-11-18",1.2355,1.2699,1.2355,1.2404,219591.0],["1983-11-21",1.2453,1.2846,1.2453,1.2649,342515.0],["1983-11-22",1.2649,1.2944,1.2649,1.2797,946392.0],["1983-11-23",1.2895,1.314,1.2895,1.3042,1255490.0],["1983-11-25",1.3042,1.314,1.2993,1.2993,150372.0],["1983-11-28",1.2993,1.3042,1.2895,1.2993,380705.0],["1983-11-29",1.2993,1.314,1.2895,1.3042,430829.0],["1983-11-30",1.3042,1.3091,1.2895,1.2944,280457.0],["1983-12-01",1.2944,1.3042,1.2895,1.3042,278070.0],["1983-12-02",1.3042,1.314,1.3042,1.3042,960713.0],["1983-12-05",1.2846,1.2846,1.2551,1.2649,278070.0],["1983-12-06",1.2649,1.2944,1.2551,1.2797,287617.0],["1983-12-07",1.287,1.287,1.2672,1.282,153953.0],["1983-12-08",1.282,1.3116,1.2722,1.2919,847337.0],["1983-12-09",1.2919,1.3264,1.287,1.3264,143212.0],["1983-12-12",1.3264,1.3313,1.2771,1.2771,207657.0],["1983-12-13",1.2771,1.3017,1.2623,1.2623,451117.0],["1983-12-14",1.2623,1.2919,1.2623,1.2919,488114.0],["1983-12-15",1.2919,1.3017,1.2524,1.2524,757829.0],["1983-12-16",1.2524,1.2623,1.2376,1.2376,879559.0],["1983-12-19",1.2278,1.2278,1.1637,1.1834,143212.0],["1983-12-20",1.1933,1.213,1.1933,1.2031,361610.0],["1983-12-21",1.2081,1.2376,1.2081,1.2327,281650.0],["1983-12-22",1.2327,1.2475,1.213,1.213,335354.0],["1983-12-23",1.2081,1.2081,1.1735,1.1834,204077.0],["1983-12-27",1.1883,1.2031,1.1883,1.1883,285230.0],["1983-12-28",1.1883,1.2031,1.1834,1.1883,713672.0],["1983-12-29",1.1883,1.2031,1.1834,1.1883,196916.0],["1983-12-30",1.1883,1.1982,1.1735,1.1834,195723.0],["1984-01-03",1.1933,1.213,1.1933,1.2081,213624.0],["1984-01-04",1.2081,1.213,1.1834,1.2031,1261458.0],["1984-01-05",1.2179,1.2919,1.2179,1.2672,1982291.0],["1984-01-06",1.2672,1.3116,1.2672,1.3116,1163596.0],["1984-01-09",1.3116,1.3215,1.3017,1.3215,800793.0],["1984-01-10",1.3215,1.3215,1.2919,1.2919,902235.0],["1984-01-11",1.2919,1.3215,1.282,1.3215,554946.0],["1984-01-12",1.3215,1.3215,1.3067,1.3116,551366.0],["1984-01-13",1.3116,1.3264,1.3067,1.3215,1152855.0],["1984-01-16",1.3313,1.356,1.3313,1.3412,1648130.0],["1984-01-17",1.3511,1.3806,1.3511,1.3708,2440568.0],["1984-01-18",1.3708,1.3905,1.3658,1.3806,1389155.0],["1984-01-19",1.3806,1.4053,1.3757,1.3856,977421.0],["1984-01-20",1.3856,1.3856,1.3511,1.3511,946392.0],["1984-01-23",1.3511,1.3609,1.3313,1.3313,657581.0],["1984-01-24",1.3313,1.356,1.3313,1.356,223172.0],["1984-01-25",1.356,1.356,1.3412,1.3461,181402.0],["1984-01-26",1.3461,1.356,1.3067,1.3165,589555.0],["1984-01-27",1.3165,1.3264,1.3067,1.3264,230332.0],["1984-01-30",1.3264,1.3412,1.3116,1.3215,534658.0],["1984-01-31",1.3215,1.3412,1.3116,1.3215,77573.0],["1984-02-01",1.3215,1.3264,1.2722,1.2722,552559.0],["1984-02-02",1.2722,1.2722,1.2623,1.2722,1384381.0],["1984-02-03",1.2722,1.3017,1.2672,1.282,708899.0],["1984-02-06",1.282,1.282,1.2623,1.2771,303132.0],["1984-02-07",1.282,1.2968,1.282,1.282,214818.0],["1984-02-08",1.282,1.282,1.2722,1.2722,539431.0],["1984-02-09",1.2722,1.282,1.2327,1.2327,288811.0],["1984-02-10",1.2327,1.2327,1.2031,1.2278,199303.0],["1984-02-13",1.2278,1.2278,1.213,1.213,392639.0],["1984-02-14",1.213,1.2229,1.2081,1.213,238686.0],["1984-02-15",1.213,1.2426,1.2081,1.2426,264942.0],["1984-02-16",1.2426,1.2426,1.2278,1.2376,186175.0],["1984-02-17",1.2376,1.2475,1.2376,1.2475,102635.0],["1984-02-21",1.2475,1.2574,1.1883,1.1883,262555.0],["1984-02-22",1.1785,1.1785,1.144,1.1538,892687.0],["1984-02-23",1.1489,1.1489,1.1242,1.1341,324614.0],["1984-02-24",1.144,1.1933,1.144,1.1933,893881.0],["1984-02-27",1.1933,1.213,1.1735,1.2031,233913.0],["1984-02-28",1.2031,1.2081,1.1883,1.1883,244654.0],["1984-02-29",1.1883,1.1883,1.1834,1.1883,26256.0],["1984-03-01",1.1834,1.1834,1.1588,1.1735,121730.0],["1984-03-02",1.1735,1.213,1.1735,1.213,1139728.0],["1984-03-05",1.213,1.2376,1.2081,1.213,125310.0],["1984-03-06",1.213,1.2229,1.2031,1.2031,264942.0],["1984-03-07",1.2031,1.2081,1.1834,1.1933,75186.0],["1984-03-08",1.1933,1.1982,1.1834,1.1933,124117.0],["1984-03-09",1.1834,1.1834,1.1686,1.1834,405767.0],["1984-03-12",1.1834,1.1834,1.1735,1.1834,175435.0],["1984-03-13",1.1834,1.1982,1.1735,1.1933,406960.0],["1984-03-14",1.1933,1.2179,1.1834,1.2179,202883.0],["1984-03-15",1.2327,1.2524,1.2327,1.2475,643260.0],["1984-03-16",1.2623,1.3017,1.2623,1.2722,772151.0],["1984-03-19",1.2722,1.282,1.2426,1.2475,241073.0],["1984-03-20",1.2672,1.3017,1.2672,1.287,237493.0],["1984-03-21",1.287,1.2968,1.2623,1.2623,392639.0],["1984-03-22",1.2623,1.287,1.2623,1.2771,325807.0],["1984-03-23",1.2771,1.287,1.2672,1.287,116956.0],["1984-03-26",1.287,1.287,1.2475,1.287,230332.0],["1984-03-27",1.287,1.287,1.2771,1.282,211237.0],["1984-03-28",1.282,1.3215,1.282,1.3067,124117.0],["1984-03-29",1.3067,1.3313,1.3017,1.3165,109796.0],["1984-03-30",1.3165,1.3215,1.3067,1.3215,182595.0],["1984-04-02",1.3215,1.356,1.3215,1.3461,163500.0],["1984-04-03",1.3461,1.3461,1.3017,1.3313,223172.0],["1984-04-04",1.3313,1.3313,1.3215,1.3215,105022.0],["1984-04-05",1.3215,1.3412,1.3165,1.3165,324614.0],["1984-04-06",1.3067,1.3067,1.287,1.3017,183789.0],["1984-04-09",1.3067,1.3412,1.3067,1.3412,53704.0],["1984-04-10",1.3412,1.3412,1.3017,1.3215,235106.0],["1984-04-11",1.3116,1.3116,1.282,1.287,496468.0],["1984-04-12",1.287,1.3017,1.2722,1.3017,696964.0],["1984-04-13",1.3017,1.3116,1.287,1.287,177821.0],["1984-04-16",1.287,1.3313,1.287,1.3215,358030.0],["1984-04-17",1.3215,1.3363,1.3116,1.3313,800793.0],["1984-04-18",1.3313,1.3412,1.3215,1.3215,819888.0],["1984-04-19",1.3215,1.3264,1.3017,1.3264,442763.0],["1984-04-23",1.3264,1.3313,1.3116,1.3264,109796.0],["1984-04-24",1.3264,1.3363,1.3116,1.3264,206464.0],["1984-04-25",1.3264,1.3363,1.3116,1.3264,140825.0],["1984-04-26",1.3264,1.3363,1.3116,1.3264,110989.0],["1984-04-27",1.3264,1.3313,1.3165,1.3313,196916.0],["1984-04-30",1.3313,1.3363,1.3017,1.3215,1234009.0],["1984-05-01",1.3215,1.3757,1.3116,1.356,411734.0],["1984-05-02",1.3609,1.3954,1.3609,1.3806,662355.0],["1984-05-03",1.3708,1.3708,1.3412,1.3658,254201.0],["1984-05-04",1.3658,1.3658,1.3461,1.3609,519143.0],["1984-05-07",1.356,1.356,1.3412,1.3511,414121.0],["1984-05-08",1.3511,1.3609,1.3511,1.3609,521530.0],["1984-05-09",1.3609,1.3708,1.356,1.356,591942.0],["1984-05-10",1.356,1.3757,1.3511,1.3658,281650.0],["1984-05-11",1.3658,1.3708,1.356,1.3609,768570.0],["1984-05-14",1.3609,1.3658,1.3412,1.3412,633712.0],["1984-05-15",1.3412,1.3609,1.3412,1.3412,274489.0],["1984-05-16",1.3412,1.3757,1.3412,1.3609,321033.0],["1984-05-17",1.3609,1.3757,1.3412,1.3412,287617.0],["1984-05-18",1.3412,1.3511,1.3017,1.3313,184982.0],["1984-05-21",1.3313,1.3511,1.3116,1.3511,724413.0],["1984-05-22",1.3511,1.3511,1.3165,1.3412,452311.0],["1984-05-23",1.3412,1.3412,1.3264,1.3412,170661.0],["1984-05-24",1.3412,1.3412,1.3116,1.3116,90701.0],["1984-05-25",1.3116,1.3215,1.3067,1.3165,311486.0],["1984-05-29",1.3264,1.3412,1.3264,1.3412,482147.0],["1984-05-30",1.3412,1.3461,1.3215,1.3412,843756.0],["1984-05-31",1.3412,1.3511,1.3215,1.3215,1263844.0],["1984-06-01",1.3215,1.3313,1.3067,1.3313,816307.0],["1984-06-04",1.3313,1.3511,1.3313,1.3313,1078863.0],["1984-06-05",1.3313,1.3412,1.3116,1.3215,328194.0],["1984-06-06",1.3215,1.3215,1.3116,1.3165,380705.0],["1984-06-07",1.3215,1.3412,1.3215,1.3412,2148178.0],["1984-06-08",1.3412,1.3412,1.3313,1.3313,385479.0],["1984-06-11",1.3313,1.3313,1.3116,1.3165,1053800.0],["1984-06-12",1.3165,1.3215,1.3067,1.3116,652807.0],["1984-06-13",1.3116,1.3264,1.3116,1.3165,2489499.0],["1984-06-14",1.3165,1.3412,1.3165,1.3215,304325.0],["1984-06-15",1.3215,1.3313,1.3215,1.3215,455891.0],["1984-06-18",1.3215,1.3708,1.3116,1.3708,1350965.0],["1984-06-19",1.3708,1.3757,1.356,1.3708,368770.0],["1984-06-20",1.3708,1.3806,1.3412,1.3806,599103.0],["1984-06-21",1.3806,1.3905,1.3609,1.3609,800793.0],["1984-06-22",1.3609,1.3806,1.3412,1.3806,485727.0],["1984-06-25",1.3806,1.3806,1.3658,1.3757,730380.0],["1984-06-26",1.3757,1.3954,1.3609,1.3905,593136.0],["1984-06-27",1.3905,1.3905,1.3708,1.3757,1620681.0],["1984-06-28",1.3757,1.3806,1.3609,1.3708,238686.0],["1984-06-29",1.3708,1.3757,1.3412,1.3511,315066.0],["1984-07-02",1.3511,1.3609,1.3412,1.356,729187.0],["1984-07-03",1.356,1.3708,1.3511,1.3609,420088.0],["1984-07-05",1.3609,1.3757,1.3609,1.3658,430829.0],["1984-07-06",1.3658,1.3806,1.3658,1.3806,787665.0],["1984-07-09",1.3806,1.3905,1.3708,1.3806,506015.0],["1984-07-10",1.3905,1.4201,1.3905,1.4053,577621.0],["1984-07-11",1.4053,1.4102,1.3806,1.3856,571654.0],["1984-07-12",1.3856,1.4053,1.3806,1.3856,208851.0],["1984-07-13",1.3806,1.3806,1.3708,1.3708,35803.0],["1984-07-16",1.3708,1.3905,1.3412,1.3461,1128987.0],["1984-07-17",1.3461,1.356,1.3215,1.3412,4483724.0],["1984-07-18",1.3412,1.3412,1.3017,1.3264,447537.0],["1984-07-19",1.3264,1.3313,1.3067,1.3215,995322.0],["1984-07-20",1.3215,1.3313,1.3215,1.3264,334161.0],["1984-07-23",1.3264,1.3412,1.3017,1.3313,642066.0],["1984-07-24",1.3313,1.3511,1.3215,1.3412,953552.0],["1984-07-25",1.3412,1.3757,1.3363,1.3609,619391.0],["1984-07-26",1.3609,1.4201,1.3609,1.4102,818694.0],["1984-07-27",1.4004,1.4004,1.3757,1.3905,464245.0],["1984-07-30",1.3954,1.4102,1.3954,1.4004,280457.0],["1984-07-31",1.4004,1.4201,1.3905,1.3954,1225655.0],["1984-08-01",1.3954,1.4152,1.3954,1.4102,935651.0],["1984-08-02",1.4152,1.4595,1.4152,1.4595,1405863.0],["1984-08-03",1.4595,1.4793,1.4497,1.4694,1140921.0],["1984-08-06",1.4694,1.4941,1.4349,1.4546,849724.0],["1984-08-07",1.4546,1.4793,1.4398,1.4694,800793.0],["1984-08-08",1.4694,1.4842,1.4595,1.4743,455891.0],["1984-08-09",1.4743,1.4891,1.4645,1.4842,644453.0],["1984-08-10",1.5582,1.5779,1.5582,1.5582,1891590.0],["1984-08-13",1.5582,1.5582,1.5088,1.5187,664742.0],["1984-08-14",1.5187,1.5187,1.4793,1.4842,196916.0],["1984-08-15",1.4743,1.4743,1.4595,1.4595,163500.0],["1984-08-16",1.4497,1.4497,1.4102,1.4102,1145695.0],["1984-08-17",1.4102,1.4595,1.4004,1.4595,1378414.0],["1984-08-20",1.4694,1.499,1.4694,1.4842,648034.0],["1984-08-21",1.4842,1.499,1.4842,1.4891,1296067.0],["1984-08-22",1.4891,1.4891,1.4694,1.4743,997709.0],["1984-08-23",1.4743,1.499,1.4595,1.4595,976227.0],["1984-08-24",1.4776,1.5073,1.4776,1.4974,193336.0],["1984-08-27",1.4974,1.5073,1.4776,1.4925,414121.0],["1984-08-28",1.4974,1.5173,1.4974,1.5073,332968.0],["1984-08-29",1.5073,1.5172,1.4974,1.4974,664742.0],["1984-08-30",1.4974,1.5024,1.4974,1.4974,249427.0],["1984-08-31",1.4974,1.5073,1.4974,1.4974,40577.0],["1984-09-04",1.4974,1.5073,1.4875,1.4974,503628.0],["1984-09-05",1.4974,1.5024,1.4925,1.4925,305519.0],["1984-09-06",1.5024,1.5222,1.5024,1.5073,422475.0],["1984-09-07",1.5073,1.5173,1.4776,1.4776,262555.0],["1984-09-10",1.4776,1.4776,1.4478,1.4776,132471.0],["1984-09-11",1.4776,1.4776,1.4578,1.4677,146792.0],["1984-09-12",1.4677,1.4677,1.428,1.428,898654.0],["1984-09-13",1.428,1.4429,1.3933,1.433,1008450.0],["1984-09-14",1.433,1.4677,1.428,1.4528,738734.0],["1984-09-17",1.4528,1.4578,1.4429,1.4429,310292.0],["1984-09-18",1.4429,1.4478,1.428,1.4379,122923.0],["1984-09-19",1.4429,1.4528,1.4429,1.4429,152759.0],["1984-09-20",1.4429,1.4429,1.428,1.428,856884.0],["1984-09-21",1.428,1.428,1.3586,1.3883,917749.0],["1984-09-24",1.4032,1.4181,1.4032,1.4131,157533.0],["1984-09-25",1.4131,1.4131,1.4032,1.4082,75186.0],["1984-09-26",1.4082,1.4082,1.3983,1.4082,151566.0],["1984-09-27",1.4181,1.428,1.4181,1.428,513176.0],["1984-09-28",1.428,1.428,1.423,1.423,134858.0],["1984-10-01",1.423,1.433,1.4181,1.433,422475.0],["1984-10-02",1.433,1.4627,1.433,1.433,239880.0],["1984-10-03",1.428,1.428,1.4131,1.423,140825.0],["1984-10-04",1.423,1.433,1.3983,1.428,334161.0],["1984-10-05",1.428,1.428,1.4082,1.4181,81153.0],["1984-10-08",1.4181,1.423,1.4131,1.4181,324614.0],["1984-10-09",1.428,1.4677,1.428,1.4429,440376.0],["1984-10-10",1.4429,1.4528,1.4379,1.4528,188562.0],["1984-10-11",1.4528,1.4528,1.4429,1.4478,71606.0],["1984-10-12",1.4478,1.4578,1.4429,1.4478,189756.0],["1984-10-15",1.4478,1.4776,1.4478,1.4677,120537.0],["1984-10-16",1.4677,1.4776,1.4478,1.4776,516756.0],["1984-10-17",1.4677,1.4677,1.4181,1.4181,2207849.0],["1984-10-18",1.4082,1.4082,1.3784,1.3784,1044253.0],["1984-10-19",1.3883,1.4478,1.3883,1.428,2320032.0],["1984-10-22",1.428,1.428,1.4181,1.428,437990.0],["1984-10-23",1.4082,1.4082,1.3685,1.3685,3852398.0],["1984-10-24",1.3685,1.3784,1.3685,1.3784,4260552.0],["1984-10-25",1.3883,1.4131,1.3883,1.4032,1519239.0],["1984-10-26",1.4032,1.4082,1.3983,1.4032,486920.0],["1984-10-29",1.4032,1.4032,1.3933,1.4032,57285.0],["1984-10-30",1.4032,1.4032,1.3883,1.3883,137245.0],["1984-10-31",1.3883,1.4082,1.3883,1.3883,929684.0],["1984-11-01",1.3883,1.3983,1.3883,1.3933,563300.0],["1984-11-02",1.3933,1.4082,1.3784,1.4082,619391.0],["1984-11-05",1.4082,1.4181,1.3883,1.3933,1059768.0],["1984-11-06",1.3933,1.4082,1.3933,1.4032,115763.0],["1984-11-07",1.4032,1.4131,1.3586,1.3685,1210140.0],["1984-11-08",1.3685,1.3933,1.3685,1.3933,387865.0],["1984-11-09",1.3933,1.3933,1.3834,1.3834,1259071.0],["1984-11-12",1.3834,1.3883,1.3784,1.3883,81153.0],["1984-11-13",1.3883,1.3883,1.3685,1.3685,730380.0],["1984-11-14",1.3685,1.3735,1.3635,1.3685,597909.0],["1984-11-15",1.3685,1.3685,1.3586,1.3635,429636.0],["1984-11-16",1.3635,1.3685,1.3487,1.3536,892687.0],["1984-11-19",1.3536,1.3635,1.3487,1.3487,1635002.0],["1984-11-20",1.3437,1.3437,1.3338,1.3388,602683.0],["1984-11-21",1.3388,1.3437,1.3288,1.3288,533464.0],["1984-11-23",1.3288,1.3388,1.2892,1.309,560913.0],["1984-11-26",1.309,1.3487,1.309,1.3239,766183.0],["1984-11-27",1.3239,1.3338,1.309,1.3338,455891.0],["1984-11-28",1.3288,1.3288,1.314,1.3288,490501.0],["1984-11-29",1.3189,1.3189,1.2793,1.2842,981001.0],["1984-11-30",1.2842,1.2991,1.2793,1.2991,714866.0],["1984-12-03",1.2991,1.2991,1.2892,1.2941,1236396.0],["1984-12-04",1.2941,1.304,1.2842,1.2991,490501.0],["1984-12-05",1.2991,1.304,1.2941,1.2991,2814113.0],["1984-12-06",1.3073,1.3172,1.2973,1.3172,2631518.0],["1984-12-07",1.3272,1.3572,1.3272,1.3422,264942.0],["1984-12-10",1.3422,1.3522,1.3322,1.3322,220785.0],["1984-12-11",1.3322,1.3422,1.3222,1.3322,564493.0],["1984-12-12",1.3422,1.3721,1.3422,1.3472,367577.0],["1984-12-13",1.3472,1.3671,1.3472,1.3622,387865.0],["1984-12-14",1.3622,1.3721,1.3572,1.3721,300745.0],["1984-12-17",1.3721,1.3821,1.3622,1.3671,340128.0],["1984-12-18",1.3671,1.4071,1.3622,1.4071,646840.0],["1984-12-19",1.4071,1.452,1.4071,1.452,946392.0],["1984-12-20",1.442,1.442,1.4021,1.4071,292391.0],["1984-12-21",1.4021,1.4021,1.3522,1.3671,954746.0],["1984-12-24",1.3671,1.3771,1.3372,1.3372,163500.0],["1984-12-26",1.3372,1.3472,1.3272,1.3472,218398.0],["1984-12-27",1.3422,1.3422,1.3222,1.3322,593136.0],["1984-12-28",1.3322,1.3422,1.3172,1.3372,1081249.0],["1984-12-31",1.3372,1.3771,1.3372,1.3671,568074.0],["1985-01-02",1.3671,1.3771,1.3622,1.3622,65639.0],["1985-01-03",1.3671,1.3871,1.3671,1.3771,627745.0],["1985-01-04",1.3871,1.427,1.3871,1.417,221978.0],["1985-01-07",1.417,1.437,1.4021,1.437,400993.0],["1985-01-08",1.437,1.452,1.427,1.437,133664.0],["1985-01-09",1.437,1.452,1.417,1.452,202883.0],["1985-01-10",1.452,1.5268,1.447,1.5218,790052.0],["1985-01-11",1.5218,1.5218,1.4769,1.4769,559720.0],["1985-01-14",1.4669,1.4669,1.452,1.4669,522723.0],["1985-01-15",1.4669,1.4919,1.4669,1.4769,984581.0],["1985-01-16",1.4769,1.4919,1.4719,1.4869,455891.0],["1985-01-17",1.4869,1.5118,1.4869,1.5068,268522.0],["1985-01-18",1.5068,1.5168,1.437,1.457,1177917.0],["1985-01-21",1.457,1.4969,1.452,1.4969,824662.0],["1985-01-22",1.5019,1.5368,1.5019,1.5218,651614.0],["1985-01-23",1.5218,1.5468,1.5168,1.5318,767377.0],["1985-01-24",1.5368,1.6066,1.5368,1.5867,1978710.0],["1985-01-25",1.5867,1.5967,1.5867,1.5867,574041.0],["1985-01-28",1.5867,1.6266,1.5867,1.6017,426055.0],["1985-01-29",1.6017,1.6166,1.6017,1.6166,411734.0],["1985-01-30",1.6266,1.6316,1.6266,1.6316,443957.0],["1985-01-31",1.6316,1.6316,1.5967,1.6066,216011.0],["1985-02-01",1.6066,1.6266,1.6017,1.6266,453504.0],["1985-02-04",1.6266,1.6316,1.6066,1.6266,317453.0],["1985-02-05",1.6266,1.6366,1.6116,1.6216,613424.0],["1985-02-06",1.6216,1.6216,1.6066,1.6166,537044.0],["1985-02-07",1.6116,1.6116,1.5917,1.5917,964293.0],["1985-02-08",1.5917,1.6066,1.5867,1.6066,690997.0],["1985-02-11",1.6017,1.6017,1.5767,1.5767,436796.0],["1985-02-12",1.5817,1.5967,1.5817,1.5967,540625.0],["1985-02-13",1.5967,1.6017,1.5817,1.6017,941618.0],["1985-02-14",1.6017,1.6965,1.6017,1.6765,1316355.0],["1985-02-15",1.6765,1.6765,1.6416,1.6665,817501.0],["1985-02-19",1.6615,1.6615,1.6466,1.6615,126504.0],["1985-02-20",1.6515,1.6515,1.5518,1.5917,1734057.0],["1985-02-21",1.5917,1.5967,1.5667,1.5667,927297.0],["1985-02-22",1.5667,1.5667,1.5468,1.5617,892687.0],["1985-02-25",1.5567,1.5567,1.5318,1.5318,458278.0],["1985-02-26",1.54,1.5551,1.525,1.5551,569267.0],["1985-02-27",1.5601,1.5802,1.5601,1.5802,775731.0],["1985-02-28",1.5802,1.5852,1.5751,1.5852,482147.0],["1985-03-01",1.5852,1.6002,1.5651,1.5751,1648130.0],["1985-03-04",1.5751,1.5751,1.5551,1.5601,115763.0],["1985-03-05",1.5601,1.5601,1.535,1.545,566880.0],["1985-03-06",1.545,1.5501,1.53,1.54,132471.0],["1985-03-07",1.54,1.5501,1.53,1.54,848530.0],["1985-03-08",1.54,1.54,1.52,1.525,292391.0],["1985-03-11",1.525,1.53,1.5099,1.5099,220785.0],["1985-03-12",1.5049,1.5049,1.4848,1.5049,1711381.0],["1985-03-13",1.5049,1.5149,1.4949,1.5049,145599.0],["1985-03-14",1.5049,1.5099,1.4848,1.4899,369964.0],["1985-03-15",1.4899,1.4949,1.4848,1.4899,1352158.0],["1985-03-18",1.4899,1.4999,1.4748,1.4848,574041.0],["1985-03-19",1.4698,1.4698,1.4447,1.4648,1655290.0],["1985-03-20",1.4648,1.4748,1.4347,1.4447,342515.0],["1985-03-21",1.4447,1.4447,1.4046,1.4246,1592038.0],["1985-03-22",1.4246,1.4397,1.4196,1.4347,630132.0],["1985-03-25",1.4297,1.4297,1.4146,1.4196,1114665.0],["1985-03-26",1.4196,1.4397,1.4196,1.4246,546592.0],["1985-03-27",1.4246,1.4246,1.4096,1.4196,763796.0],["1985-03-28",1.4196,1.4246,1.4196,1.4196,402187.0],["1985-03-29",1.4246,1.4447,1.4246,1.4447,774537.0],["1985-04-01",1.4447,1.4648,1.4397,1.4547,998903.0],["1985-04-02",1.4598,1.4748,1.4598,1.4598,301938.0],["1985-04-03",1.4598,1.4598,1.4447,1.4598,743508.0],["1985-04-04",1.4748,1.4999,1.4748,1.4848,520336.0],["1985-04-08",1.4848,1.4999,1.4698,1.4999,305519.0],["1985-04-09",1.4999,1.53,1.4949,1.5099,1124213.0],["1985-04-10",1.5049,1.5049,1.4748,1.4848,233913.0],["1985-04-11",1.4848,1.4949,1.4748,1.4848,253008.0],["1985-04-12",1.4848,1.4999,1.4848,1.4848,266135.0],["1985-04-15",1.4848,1.4949,1.4447,1.4547,582395.0],["1985-04-16",1.4447,1.4447,1.4246,1.4347,662355.0],["1985-04-17",1.4347,1.4347,1.4297,1.4347,725607.0],["1985-04-18",1.4447,1.4648,1.4447,1.4547,890300.0],["1985-04-19",1.4547,1.4798,1.4497,1.4698,291197.0],["1985-04-22",1.4698,1.4899,1.4648,1.4748,633712.0],["1985-04-23",1.4698,1.4698,1.4648,1.4648,216011.0],["1985-04-24",1.4648,1.4698,1.4497,1.4497,398606.0],["1985-04-25",1.4497,1.4598,1.4397,1.4447,883140.0],["1985-04-26",1.4447,1.4598,1.4447,1.4497,566880.0],["1985-04-29",1.4497,1.4598,1.4397,1.4497,830629.0],["1985-04-30",1.4497,1.4497,1.4497,1.4497,211237.0],["1985-05-01",1.4497,1.4547,1.4447,1.4447,910589.0],["1985-05-02",1.4447,1.4547,1.4447,1.4447,223172.0],["1985-05-03",1.4447,1.4497,1.4397,1.4447,584782.0],["1985-05-06",1.4447,1.4547,1.4397,1.4547,354449.0],["1985-05-07",1.4447,1.4447,1.4297,1.4297,840176.0],["1985-05-08",1.4297,1.4347,1.4196,1.4297,375931.0],["1985-05-09",1.4297,1.4347,1.4246,1.4246,291197.0],["1985-05-10",1.4246,1.4397,1.4246,1.4347,1058574.0],["1985-05-13",1.4347,1.4397,1.4297,1.4297,227946.0],["1985-05-14",1.4347,1.4497,1.4347,1.4347,192143.0],["1985-05-15",1.4347,1.4547,1.4297,1.4547,625358.0],["1985-05-16",1.4547,1.4598,1.4347,1.4598,680256.0],["1985-05-17",1.4598,1.4698,1.4497,1.4698,963100.0],["1985-05-20",1.4698,1.525,1.4698,1.525,749475.0],["1985-05-21",1.525,1.5651,1.525,1.5551,701738.0],["1985-05-22",1.5551,1.5651,1.545,1.5651,1136147.0],["1985-05-23",1.5651,1.5751,1.5551,1.5651,1380801.0],["1985-05-24",1.5651,1.5651,1.5601,1.5651,1380801.0],["1985-05-28",1.5734,1.6036,1.5633,1.5633,445150.0],["1985-05-29",1.5633,1.5784,1.5633,1.5633,434409.0],["1985-05-30",1.5633,1.5734,1.5532,1.5633,147986.0],["1985-05-31",1.5633,1.5683,1.5381,1.5381,124117.0],["1985-06-03",1.5381,1.5532,1.5381,1.5532,322227.0],["1985-06-04",1.5633,1.5734,1.5633,1.5633,494081.0],["1985-06-05",1.5633,1.5835,1.5582,1.5835,613424.0],["1985-06-06",1.5835,1.5885,1.5734,1.5835,236300.0],["1985-06-07",1.5784,1.5784,1.5582,1.5582,426055.0],["1985-06-10",1.5482,1.5482,1.5229,1.533,781698.0],["1985-06-11",1.533,1.533,1.5179,1.533,278070.0],["1985-06-12",1.533,1.5381,1.5078,1.5179,390252.0],["1985-06-13",1.5129,1.5129,1.4826,1.4826,273296.0],["1985-06-14",1.4776,1.4776,1.4574,1.4675,142018.0],["1985-06-17",1.4675,1.4776,1.4372,1.4372,201690.0],["1985-06-18",1.4372,1.4624,1.4372,1.4624,260168.0],["1985-06-19",1.4624,1.4826,1.4574,1.4574,195723.0],["1985-06-20",1.4574,1.4725,1.4523,1.4675,332968.0],["1985-06-21",1.4675,1.4927,1.4624,1.4927,379511.0],["1985-06-24",1.4927,1.5078,1.4776,1.4826,93088.0],["1985-06-25",1.4826,1.5028,1.4776,1.5028,133664.0],["1985-06-26",1.5028,1.5078,1.5028,1.5078,52511.0],["1985-06-27",1.5078,1.5381,1.5078,1.5229,1089603.0],["1985-06-28",1.5229,1.533,1.5179,1.533,606263.0],["1985-07-01",1.5078,1.533,1.5078,1.5129,93088.0],["1985-07-02",1.5129,1.5431,1.5028,1.5431,595523.0],["1985-07-03",1.5431,1.5482,1.533,1.5482,439183.0],["1985-07-05",1.5532,1.5784,1.5532,1.5633,157533.0],["1985-07-08",1.5633,1.5734,1.5633,1.5734,469019.0],["1985-07-09",1.5734,1.5885,1.5683,1.5784,452311.0],["1985-07-10",1.5784,1.5885,1.5532,1.5532,538238.0],["1985-07-11",1.5633,1.6087,1.5633,1.5986,548979.0],["1985-07-12",1.5986,1.6137,1.5683,1.5734,1101538.0],["1985-07-15",1.5784,1.5935,1.5784,1.5935,905815.0],["1985-07-16",1.5935,1.6036,1.5835,1.5986,1000096.0],["1985-07-17",1.5986,1.6137,1.5935,1.5986,803180.0],["1985-07-18",1.5986,1.6036,1.5734,1.5784,439183.0],["1985-07-19",1.5784,1.5885,1.5683,1.5734,224365.0],["1985-07-22",1.5683,1.5683,1.5381,1.5532,1065735.0],["1985-07-23",1.5532,1.5633,1.5482,1.5482,522723.0],["1985-07-24",1.5482,1.5582,1.5229,1.5431,543012.0],["1985-07-25",1.5532,1.5734,1.5532,1.5683,285230.0],["1985-07-26",1.5683,1.5835,1.5532,1.5532,162307.0],["1985-07-29",1.5532,1.5633,1.533,1.533,281650.0],["1985-07-30",1.533,1.5431,1.5229,1.5229,773344.0],["1985-07-31",1.5229,1.533,1.5179,1.533,1476275.0],["1985-08-01",1.533,1.533,1.5229,1.528,393833.0],["1985-08-02",1.528,1.533,1.5179,1.533,206464.0],["1985-08-05",1.528,1.528,1.5179,1.528,183789.0],["1985-08-06",1.528,1.528,1.5129,1.5129,534658.0],["1985-08-07",1.5129,1.5229,1.5028,1.5078,232719.0],["1985-08-08",1.5078,1.528,1.5028,1.528,442763.0],["1985-08-09",1.528,1.5532,1.5179,1.5179,342515.0],["1985-08-12",1.5179,1.5179,1.4977,1.4977,689804.0],["1985-08-13",1.4977,1.5078,1.4977,1.5028,71606.0],["1985-08-14",1.5028,1.5129,1.4927,1.4927,210044.0],["1985-08-15",1.4927,1.4977,1.4826,1.4876,1164790.0],["1985-08-16",1.4876,1.5078,1.4876,1.4876,204077.0],["1985-08-19",1.4876,1.5078,1.4876,1.5078,221978.0],["1985-08-20",1.5078,1.5129,1.4927,1.4977,169467.0],["1985-08-21",1.5028,1.5129,1.5028,1.5129,126504.0],["1985-08-22",1.5218,1.5269,1.5066,1.5066,365190.0],["1985-08-23",1.5066,1.5218,1.4964,1.5066,284037.0],["1985-08-26",1.5066,1.5269,1.4914,1.5015,136051.0],["1985-08-27",1.5015,1.5269,1.5015,1.5218,412927.0],["1985-08-28",1.5218,1.5218,1.5116,1.5218,458278.0],["1985-08-29",1.5218,1.5218,1.5167,1.5167,477373.0],["1985-08-30",1.5167,1.5269,1.5167,1.5218,471406.0],["1985-09-03",1.5218,1.5218,1.5066,1.5167,133664.0],["1985-09-04",1.5167,1.5218,1.5116,1.5167,207657.0],["1985-09-05",1.5167,1.5167,1.5015,1.5015,88314.0],["1985-09-06",1.5015,1.5116,1.4964,1.5015,220785.0],["1985-09-09",1.5015,1.5015,1.4914,1.4964,260168.0],["1985-09-10",1.4964,1.4964,1.4508,1.4508,2007353.0],["1985-09-11",1.4508,1.4609,1.4406,1.4609,119343.0],["1985-09-12",1.4457,1.4457,1.4203,1.4203,1473889.0],["1985-09-13",1.4203,1.4305,1.4153,1.4305,415314.0],["1985-09-16",1.4305,1.4406,1.4102,1.4102,290004.0],["1985-09-17",1.4102,1.4102,1.3696,1.3696,1587265.0],["1985-09-18",1.3696,1.3798,1.3392,1.3442,1691093.0],["1985-09-19",1.3442,1.3645,1.3442,1.3645,547785.0],["1985-09-20",1.3645,1.3696,1.3595,1.3645,474986.0],["1985-09-23",1.3645,1.3645,1.3442,1.3645,395026.0],["1985-09-24",1.3645,1.3747,1.3595,1.3696,511982.0],["1985-09-25",1.3645,1.3645,1.3493,1.3595,591942.0],["1985-09-26",1.3595,1.3595,1.3037,1.3087,301938.0],["1985-09-30",1.3087,1.3392,1.3087,1.3392,988162.0],["1985-10-01",1.3392,1.3392,1.324,1.3392,354449.0],["1985-10-02",1.3392,1.3442,1.3189,1.3189,951165.0],["1985-10-03",1.324,1.3645,1.324,1.3645,1446440.0],["1985-10-04",1.3645,1.3645,1.3493,1.3544,258975.0],["1985-10-07",1.3544,1.3544,1.3392,1.3544,167080.0],["1985-10-08",1.3544,1.3696,1.3493,1.3696,506015.0],["1985-10-09",1.3696,1.4,1.3645,1.4,100248.0],["1985-10-10",1.4,1.4406,1.4,1.4406,83540.0],["1985-10-11",1.4406,1.4609,1.4406,1.4406,313873.0],["1985-10-14",1.4508,1.4711,1.4508,1.4609,143212.0],["1985-10-15",1.4609,1.4609,1.3848,1.3848,725607.0],["1985-10-16",1.3747,1.3747,1.3392,1.3442,1512078.0],["1985-10-17",1.3442,1.3645,1.3341,1.3392,917749.0],["1985-10-18",1.3493,1.3696,1.3493,1.3696,230332.0],["1985-10-21",1.3696,1.4,1.3696,1.3696,766183.0],["1985-10-22",1.3696,1.4305,1.3595,1.4203,386672.0],["1985-10-23",1.4203,1.4406,1.4102,1.4203,866432.0],["1985-10-24",1.4356,1.4711,1.4356,1.4406,3175723.0],["1985-10-25",1.4457,1.4558,1.4457,1.4457,1736444.0],["1985-10-28",1.4457,1.4508,1.4457,1.4457,281650.0],["1985-10-29",1.4457,1.4508,1.4305,1.4356,997709.0],["1985-10-30",1.4356,1.4406,1.4051,1.4203,5097148.0],["1985-10-31",1.4305,1.4761,1.4305,1.4761,1765086.0],["1985-11-01",1.4761,1.4863,1.4609,1.466,151566.0],["1985-11-04",1.466,1.466,1.4406,1.4508,89507.0],["1985-11-05",1.4508,1.4558,1.4406,1.4457,362803.0],["1985-11-06",1.4457,1.4457,1.4153,1.4254,1280553.0],["1985-11-07",1.4254,1.4406,1.4254,1.4356,867625.0],["1985-11-08",1.4406,1.4761,1.4406,1.4711,1405863.0],["1985-11-11",1.4812,1.5015,1.4812,1.5015,1985871.0],["1985-11-12",1.5015,1.5218,1.5015,1.5116,805567.0],["1985-11-13",1.5116,1.5218,1.5066,1.5116,736348.0],["1985-11-14",1.5116,1.5421,1.5116,1.5269,933264.0],["1985-11-15",1.5269,1.5421,1.5167,1.5269,1150468.0],["1985-11-18",1.5269,1.5319,1.5167,1.5319,342515.0],["1985-11-19",1.5319,1.5421,1.5218,1.5269,786472.0],["1985-11-20",1.5269,1.537,1.5269,1.5269,171854.0],["1985-11-21",1.5269,1.5472,1.5269,1.5472,337741.0],["1985-11-22",1.5472,1.5573,1.537,1.5472,824662.0],["1985-11-25",1.5472,1.5624,1.5421,1.5421,484533.0],["1985-11-26",1.5421,1.5472,1.537,1.5472,237493.0],["1985-11-27",1.5472,1.5624,1.5472,1.5573,644453.0],["1985-11-29",1.5573,1.5674,1.5319,1.5624,322227.0],["1985-12-02",1.5624,1.5725,1.5522,1.5573,386672.0],["1985-12-03",1.5573,1.5573,1.5421,1.5421,227946.0],["1985-12-04",1.5511,1.5613,1.5358,1.546,446344.0],["1985-12-05",1.546,1.5664,1.5358,1.5664,735154.0],["1985-12-06",1.5664,1.5766,1.5511,1.5613,872399.0],["1985-12-09",1.5613,1.5715,1.5562,1.5613,313873.0],["1985-12-10",1.5613,1.5766,1.5613,1.5715,1192239.0],["1985-12-11",1.5715,1.597,1.5715,1.597,1026352.0],["1985-12-12",1.597,1.6123,1.5919,1.6123,877173.0],["1985-12-13",1.6225,1.6429,1.6225,1.6429,1013224.0],["1985-12-16",1.6429,1.6633,1.6429,1.6633,799599.0],["1985-12-17",1.6633,1.6633,1.648,1.6582,800793.0],["1985-12-18",1.6582,1.6582,1.6378,1.6429,1432118.0],["1985-12-19",1.648,1.7143,1.648,1.6735,1090797.0],["1985-12-20",1.6735,1.796,1.6684,1.796,1341418.0],["1985-12-23",1.7858,1.7858,1.7347,1.7347,420088.0],["1985-12-24",1.7347,1.7347,1.699,1.699,1114665.0],["1985-12-26",1.699,1.699,1.6684,1.6735,83540.0],["1985-12-27",1.6735,1.6735,1.6684,1.6684,50124.0],["1985-12-30",1.6684,1.6735,1.6327,1.648,188562.0],["1985-12-31",1.648,1.648,1.6378,1.648,860464.0],["1986-01-02",1.648,1.6582,1.6123,1.6174,694577.0],["1986-01-03",1.6174,1.6276,1.6123,1.6225,486920.0],["1986-01-06",1.6225,1.6276,1.6072,1.6225,842563.0],["1986-01-07",1.6225,1.6327,1.6123,1.6276,300745.0],["1986-01-08",1.6276,1.6378,1.6174,1.6174,969067.0],["1986-01-09",1.6174,1.6276,1.6072,1.6072,1786568.0],["1986-01-10",1.6072,1.6378,1.5715,1.5715,1582491.0],["1986-01-13",1.5715,1.597,1.5664,1.5868,348482.0],["1986-01-14",1.5868,1.5919,1.5817,1.5919,262555.0],["1986-01-15",1.5919,1.5919,1.5817,1.5919,886720.0],["1986-01-16",1.5919,1.5919,1.5817,1.5919,1779407.0],["1986-01-17",1.5919,1.5919,1.5868,1.5919,769764.0],["1986-01-20",1.5919,1.597,1.5868,1.5919,383092.0],["1986-01-21",1.5919,1.597,1.5766,1.5868,540625.0],["1986-01-22",1.5817,1.5817,1.5664,1.5664,420088.0],["1986-01-23",1.5664,1.5715,1.5409,1.5409,295971.0],["1986-01-24",1.5409,1.546,1.5102,1.546,842563.0],["1986-01-27",1.5613,1.5919,1.5613,1.5919,1198206.0],["1986-01-28",1.5919,1.5919,1.5664,1.5868,1176724.0],["1986-01-29",1.5868,1.6531,1.5817,1.6123,3092182.0],["1986-01-30",1.6021,1.6021,1.5817,1.5919,865238.0],["1986-01-31",1.5919,1.6123,1.5817,1.6123,815114.0],["1986-02-03",1.6123,1.6276,1.6021,1.6276,1488210.0],["1986-02-04",1.6276,1.6531,1.6276,1.648,2240072.0],["1986-02-05",1.648,1.6939,1.6429,1.6837,1583684.0],["1986-02-06",1.6888,1.7092,1.6888,1.6939,1111085.0],["1986-02-07",1.6939,1.699,1.6786,1.699,853304.0],["1986-02-10",1.699,1.7041,1.6888,1.7041,622972.0],["1986-02-11",1.7041,1.7551,1.699,1.7551,965486.0],["1986-02-12",1.7551,1.7551,1.7398,1.75,817501.0],["1986-02-13",1.75,1.796,1.75,1.796,948778.0],["1986-02-14",1.796,1.8929,1.7756,1.8929,770957.0],["1986-02-18",1.8878,1.8878,1.8419,1.8776,1460761.0],["1986-02-19",1.8725,1.8725,1.8164,1.8725,897461.0],["1986-02-20",1.8725,1.8725,1.8572,1.8725,681450.0],["1986-02-21",1.8725,1.8929,1.8623,1.8878,1876075.0],["1986-02-24",1.8968,1.8968,1.8661,1.8968,344902.0],["1986-02-25",1.902,1.9122,1.8712,1.9122,469019.0],["1986-02-26",1.8866,1.8866,1.8661,1.8763,316259.0],["1986-02-27",1.8763,1.8968,1.8712,1.8866,951165.0],["1986-02-28",1.8866,1.9378,1.8712,1.9378,766183.0],["1986-03-03",1.9378,1.943,1.9071,1.9173,656388.0],["1986-03-04",1.9173,1.9481,1.8917,1.8917,605070.0],["1986-03-05",1.8917,1.9122,1.8456,1.8609,1484629.0],["1986-03-06",1.8712,1.9071,1.8712,1.9071,336548.0],["1986-03-07",1.9071,1.9225,1.8968,1.9122,748282.0],["1986-03-10",1.9122,1.943,1.9122,1.9378,543012.0],["1986-03-11",1.9378,1.9737,1.9327,1.9737,770957.0],["1986-03-12",1.9737,1.9891,1.943,1.9635,583588.0],["1986-03-13",1.9635,1.9635,1.9378,1.9532,570460.0],["1986-03-14",1.9532,1.9635,1.9173,1.9532,590749.0],["1986-03-17",1.9532,1.9532,1.9122,1.9378,189756.0],["1986-03-18",1.9378,1.9481,1.902,1.9173,307905.0],["1986-03-19",1.9173,1.9173,1.8814,1.8866,195723.0],["1986-03-20",1.8866,1.8968,1.8609,1.8712,181402.0],["1986-03-21",1.8712,1.8712,1.8148,1.8148,1378414.0],["1986-03-24",1.8148,1.8302,1.8097,1.8251,489307.0],["1986-03-25",1.8251,1.8302,1.8045,1.8302,469019.0],["1986-03-26",1.8251,1.8404,1.8251,1.8404,954746.0],["1986-03-27",1.8404,1.8609,1.7225,1.7225,1741217.0],["1986-03-31",1.7225,1.7482,1.7071,1.743,1973937.0],["1986-04-01",1.7533,1.8045,1.7533,1.7635,1284133.0],["1986-04-02",1.7687,1.8148,1.7687,1.8097,2057477.0],["1986-04-03",1.8097,1.8353,1.8045,1.8045,756636.0],["1986-04-04",1.8045,1.8251,1.7687,1.7687,1386768.0],["1986-04-07",1.7687,1.7943,1.7687,1.7943,757829.0],["1986-04-08",1.7943,1.8456,1.7943,1.8353,650420.0],["1986-04-09",1.8045,1.8045,1.784,1.7943,622972.0],["1986-04-10",1.8045,1.8456,1.7943,1.8251,1920232.0],["1986-04-11",1.8251,1.8404,1.8045,1.8404,251814.0],["1986-04-14",1.8404,1.8404,1.8148,1.8404,195723.0],["1986-04-15",1.8302,1.8302,1.7943,1.7994,463052.0],["1986-04-16",1.7994,1.8148,1.7943,1.8097,558526.0],["1986-04-17",1.8097,1.8609,1.7943,1.8097,1743604.0],["1986-04-18",1.8097,1.8148,1.7994,1.8045,533464.0],["1986-04-21",1.8045,1.8148,1.7994,1.8148,862851.0],["1986-04-22",1.8148,1.8199,1.7892,1.7994,1224461.0],["1986-04-23",1.7994,1.8045,1.7892,1.7943,1100344.0],["1986-04-24",1.7943,1.8045,1.7892,1.8045,501241.0],["1986-04-25",1.8045,1.8045,1.7994,1.8045,725607.0],["1986-04-28",1.8045,1.8045,1.7892,1.7994,552559.0],["1986-04-29",1.7994,1.8045,1.7892,1.8045,637293.0],["1986-04-30",1.8045,1.8045,1.7892,1.7943,828242.0],["1986-05-01",1.7943,1.8148,1.784,1.784,755442.0],["1986-05-02",1.784,1.7943,1.7789,1.784,558526.0],["1986-05-05",1.784,1.7943,1.7789,1.7943,448730.0],["1986-05-06",1.7943,1.8097,1.7943,1.8045,355643.0],["1986-05-07",1.8045,1.8148,1.7994,1.7994,503628.0],["1986-05-08",1.8097,1.8199,1.8097,1.8097,743508.0],["1986-05-09",1.8045,1.8045,1.784,1.7943,622972.0],["1986-05-12",1.7943,1.7943,1.6918,1.6918,729187.0],["1986-05-13",1.7071,1.7328,1.7071,1.7225,522723.0],["1986-05-14",1.7328,1.7687,1.7328,1.7482,515563.0],["1986-05-15",1.7482,1.7635,1.7123,1.7174,182595.0],["1986-05-16",1.7174,1.7174,1.6918,1.7123,611037.0],["1986-05-19",1.7123,1.7174,1.6918,1.702,982195.0],["1986-05-20",1.702,1.7174,1.6918,1.7174,1068122.0],["1986-05-21",1.7265,1.7316,1.7162,1.7265,327000.0],["1986-05-22",1.7265,1.7316,1.711,1.7265,596716.0],["1986-05-23",1.7265,1.7368,1.6904,1.711,1471502.0],["1986-05-27",1.711,1.7162,1.7007,1.7162,646840.0],["1986-05-28",1.711,1.711,1.6852,1.7007,947585.0],["1986-05-29",1.7007,1.7316,1.6955,1.7059,1331870.0],["1986-05-30",1.7059,1.7059,1.6492,1.6492,3560008.0],["1986-06-02",1.6543,1.6904,1.6543,1.6801,2956131.0],["1986-06-03",1.6801,1.6801,1.6543,1.6698,2343900.0],["1986-06-04",1.6698,1.6698,1.6389,1.6492,2129083.0],["1986-06-05",1.6492,1.6543,1.644,1.6492,916556.0],["1986-06-06",1.6492,1.6543,1.6389,1.6389,1378414.0],["1986-06-09",1.6285,1.6285,1.5719,1.5719,1648130.0],["1986-06-10",1.5822,1.6595,1.5822,1.6492,1472695.0],["1986-06-11",1.6492,1.6698,1.6234,1.644,1285326.0],["1986-06-12",1.644,1.6492,1.6285,1.6337,1754345.0],["1986-06-13",1.6337,1.6595,1.6337,1.6595,1179111.0],["1986-06-16",1.6595,1.6646,1.6234,1.6285,650420.0],["1986-06-17",1.6285,1.6337,1.5976,1.6028,2832014.0],["1986-06-18",1.6079,1.644,1.6079,1.6234,3196011.0],["1986-06-19",1.6234,1.6389,1.6079,1.6234,2724605.0],["1986-06-20",1.6285,1.6543,1.6285,1.644,2596908.0],["1986-06-23",1.644,1.644,1.6234,1.6337,1037092.0],["1986-06-24",1.6337,1.6492,1.6285,1.6337,2093280.0],["1986-06-25",1.644,1.6749,1.644,1.6492,815114.0],["1986-06-26",1.6543,1.7007,1.6543,1.6852,1827144.0],["1986-06-27",1.6852,1.7007,1.6852,1.6904,615811.0],["1986-06-30",1.6904,1.7316,1.6852,1.711,778118.0],["1986-07-01",1.711,1.711,1.7007,1.7007,731574.0],["1986-07-02",1.7007,1.711,1.6801,1.6904,540625.0],["1986-07-03",1.6904,1.7162,1.6904,1.7007,226752.0],["1986-07-07",1.7007,1.711,1.6801,1.6801,379511.0],["1986-07-08",1.6698,1.6698,1.644,1.6646,2710284.0],["1986-07-09",1.6646,1.6698,1.6389,1.6492,2266327.0],["1986-07-10",1.6595,1.6595,1.6285,1.644,1420184.0],["1986-07-11",1.6492,1.6492,1.6389,1.6492,1099151.0],["1986-07-14",1.644,1.6492,1.6337,1.6337,1105118.0],["1986-07-15",1.6337,1.644,1.577,1.577,1305615.0],["1986-07-16",1.5873,1.6389,1.577,1.6285,1754345.0],["1986-07-17",1.6285,1.6595,1.6285,1.6595,1118246.0],["1986-07-18",1.6492,1.6595,1.6337,1.6492,497661.0],["1986-07-21",1.6389,1.6389,1.6131,1.6337,343708.0],["1986-07-22",1.644,1.6852,1.644,1.6646,1643356.0],["1986-07-23",1.6749,1.6852,1.6646,1.6646,922523.0],["1986-07-24",1.6698,1.6955,1.6698,1.6801,983388.0],["1986-07-25",1.6852,1.7213,1.6852,1.711,470212.0],["1986-07-28",1.7265,1.7368,1.7059,1.711,1362899.0],["1986-07-29",1.711,1.7625,1.7059,1.7522,1436892.0],["1986-07-30",1.7522,1.7728,1.7419,1.7625,1514465.0],["1986-07-31",1.7471,1.7625,1.7368,1.7625,497661.0],["1986-08-01",1.7625,1.7728,1.7574,1.7574,313873.0],["1986-08-04",1.7574,1.7986,1.7522,1.7832,497661.0],["1986-08-05",1.7935,1.8038,1.7677,1.7883,253008.0],["1986-08-06",1.778,1.8089,1.778,1.8089,262555.0],["1986-08-07",1.8038,1.8347,1.8038,1.8295,794826.0],["1986-08-08",1.8244,1.8244,1.7986,1.8038,346095.0],["1986-08-11",1.8141,1.8347,1.8089,1.8089,284037.0],["1986-08-12",1.8192,1.8192,1.7728,1.8141,290004.0],["1986-08-13",1.8141,1.8141,1.7677,1.7677,507209.0],["1986-08-14",1.7677,1.7832,1.7677,1.7728,230332.0],["1986-08-15",1.778,1.7883,1.7625,1.7832,298358.0],["1986-08-18",1.778,1.7935,1.7625,1.778,402187.0],["1986-08-19",1.7883,1.7883,1.7471,1.7522,600296.0],["1986-08-20",1.7625,1.7883,1.7574,1.7728,344902.0],["1986-08-21",1.7677,1.7935,1.7677,1.7728,978614.0],["1986-08-22",1.7927,1.7979,1.7772,1.7927,204077.0],["1986-08-25",1.7824,1.7824,1.7617,1.772,541818.0],["1986-08-26",1.7772,1.829,1.7772,1.7876,485727.0],["1986-08-27",1.7927,1.8135,1.772,1.8083,442763.0],["1986-08-28",1.8083,1.8238,1.8031,1.8238,476179.0],["1986-08-29",1.8135,1.8394,1.8135,1.8394,531077.0],["1986-09-02",1.8394,1.8549,1.8083,1.8187,1212527.0],["1986-09-03",1.8135,1.8187,1.7979,1.8187,568074.0],["1986-09-04",1.8135,1.8601,1.8135,1.8601,476179.0],["1986-09-05",1.8653,1.9067,1.8653,1.9016,1476275.0],["1986-09-08",1.8912,1.9016,1.8549,1.8756,1576524.0],["1986-09-09",1.8653,1.8808,1.8342,1.8497,448730.0],["1986-09-10",1.8394,1.8601,1.8238,1.8497,664742.0],["1986-09-11",1.8497,1.8497,1.7513,1.7617,657581.0],["1986-09-12",1.7668,1.7668,1.7565,1.7565,1012030.0],["1986-09-15",1.7668,1.7668,1.6943,1.6995,513176.0],["1986-09-16",1.6995,1.7047,1.6528,1.658,564493.0],["1986-09-17",1.6684,1.6788,1.658,1.658,613424.0],["1986-09-18",1.658,1.6684,1.6477,1.658,828242.0],["1986-09-19",1.6528,1.7824,1.6528,1.7824,1038286.0],["1986-09-22",1.7772,1.7772,1.7306,1.7461,743508.0],["1986-09-23",1.7409,1.7409,1.6891,1.6891,356836.0],["1986-09-24",1.6891,1.6891,1.6736,1.6839,599103.0],["1986-09-25",1.6839,1.6839,1.658,1.6684,508402.0],["1986-09-26",1.658,1.7098,1.658,1.7047,588362.0],["1986-09-29",1.6943,1.7098,1.6891,1.7047,267329.0],["1986-09-30",1.7047,1.7202,1.7047,1.7098,348482.0],["1986-10-01",1.7202,1.7513,1.7098,1.715,362803.0],["1986-10-02",1.715,1.7357,1.715,1.7254,236300.0],["1986-10-03",1.7358,1.7617,1.7306,1.7409,1192239.0],["1986-10-06",1.7306,1.7306,1.715,1.7202,441570.0],["1986-10-07",1.7202,1.7254,1.7098,1.715,423668.0],["1986-10-08",1.7202,1.7306,1.7098,1.7202,262555.0],["1986-10-09",1.7357,1.7357,1.7254,1.7306,245847.0],["1986-10-10",1.7306,1.7306,1.715,1.715,171854.0],["1986-10-13",1.7098,1.715,1.6995,1.715,70412.0],["1986-10-14",1.7254,1.7306,1.7098,1.7202,253008.0],["1986-10-15",1.7098,1.7306,1.6995,1.7306,312679.0],["1986-10-16",1.7254,1.7409,1.7047,1.7047,770957.0],["1986-10-17",1.7098,1.715,1.6788,1.715,989355.0],["1986-10-20",1.7202,1.7202,1.6788,1.7047,226752.0],["1986-10-21",1.715,1.715,1.6736,1.6736,146792.0],["1986-10-22",1.6788,1.6839,1.6528,1.6684,429636.0],["1986-10-23",1.6788,1.6943,1.6736,1.6839,423668.0],["1986-10-24",1.6943,1.6943,1.658,1.6891,416508.0],["1986-10-27",1.6995,1.7098,1.6788,1.7098,316259.0],["1986-10-28",1.7047,1.7047,1.6736,1.6995,327000.0],["1986-10-29",1.7098,1.7202,1.7047,1.7202,461858.0],["1986-10-30",1.7358,1.7772,1.7254,1.7358,581201.0],["1986-10-31",1.7668,1.7824,1.7565,1.7824,662355.0],["1986-11-03",1.7876,1.7927,1.7617,1.772,664742.0],["1986-11-04",1.772,1.772,1.7306,1.7617,471406.0],["1986-11-05",1.7513,1.7565,1.7409,1.7513,278070.0],["1986-11-06",1.772,1.772,1.7098,1.7306,399800.0],["1986-11-07",1.7513,1.7513,1.7254,1.7254,153953.0],["1986-11-10",1.715,1.7202,1.6891,1.715,343708.0],["1986-11-11",1.7098,1.7513,1.7098,1.7513,446344.0],["1986-11-12",1.7513,1.7513,1.7202,1.7306,1438086.0],["1986-11-13",1.7409,1.7461,1.7254,1.7254,260168.0],["1986-11-14",1.715,1.715,1.6788,1.6891,257781.0],["1986-11-17",1.6943,1.7824,1.6891,1.7668,854497.0],["1986-11-18",1.7772,1.7824,1.6788,1.6788,611037.0],["1986-11-19",1.6839,1.7202,1.6839,1.7047,280457.0],["1986-11-20",1.6943,1.715,1.6943,1.7098,472599.0],["1986-11-21",1.7202,1.772,1.715,1.7668,748282.0],["1986-11-24",1.7772,1.7927,1.7565,1.7876,1200593.0],["1986-11-25",1.8031,1.829,1.7876,1.829,686223.0],["1986-11-26",1.8653,1.9016,1.8549,1.8756,1069315.0],["1986-11-28",1.886,1.8964,1.8756,1.8964,218398.0],["1986-12-01",1.9067,1.9119,1.8653,1.9119,1103925.0],["1986-12-02",1.9119,1.9275,1.8964,1.9223,798406.0],["1986-12-03",1.9223,1.9223,1.8808,1.9067,544205.0],["1986-12-04",1.9059,1.9319,1.8851,1.9059,898654.0],["1986-12-05",1.8955,1.9267,1.8955,1.9007,276876.0],["1986-12-08",1.8903,1.8903,1.8434,1.8799,584782.0],["1986-12-09",1.8903,1.8903,1.8694,1.8694,806760.0],["1986-12-10",1.8799,1.9059,1.8747,1.8955,756636.0],["1986-12-11",1.8955,1.8955,1.8642,1.8851,1087217.0],["1986-12-12",1.8851,1.8903,1.8538,1.859,829435.0],["1986-12-15",1.859,1.8747,1.8226,1.8747,959519.0],["1986-12-16",1.8851,1.8903,1.859,1.8799,821081.0],["1986-12-17",1.8747,1.8747,1.8642,1.8694,565687.0],["1986-12-18",1.8642,1.8694,1.8434,1.859,519143.0],["1986-12-19",1.8642,1.8955,1.8382,1.8955,1206560.0],["1986-12-22",1.8851,1.8903,1.8642,1.8903,979808.0],["1986-12-23",1.9007,1.9111,1.8434,1.8538,689804.0],["1986-12-24",1.8486,1.8955,1.8434,1.8851,256588.0],["1986-12-26",1.8642,1.8851,1.8642,1.8799,577621.0],["1986-12-29",1.8747,1.8747,1.8538,1.8642,390252.0],["1986-12-30",1.8642,1.8747,1.859,1.8694,893881.0],["1986-12-31",1.8642,1.8642,1.8434,1.8538,387865.0],["1987-01-02",1.859,1.9267,1.8486,1.9267,1643356.0],["1987-01-05",1.9267,1.9424,1.9267,1.9371,766183.0],["1987-01-06",1.9267,1.958,1.9007,1.9059,276876.0],["1987-01-07",1.9163,1.9736,1.9163,1.9424,470212.0],["1987-01-08",1.9476,1.9788,1.9371,1.958,759023.0],["1987-01-09",1.9528,2.0413,1.9528,2.0413,609844.0],["1987-01-12",2.0621,2.1246,2.0621,2.083,828242.0],["1987-01-13",2.083,2.1246,2.0725,2.083,654001.0],["1987-01-14",2.0934,2.1298,2.083,2.1246,638486.0],["1987-01-15",2.1194,2.3225,2.1194,2.3225,865238.0],["1987-01-16",2.2808,2.286,2.1246,2.1767,1387961.0],["1987-01-19",2.1663,2.1663,2.1246,2.1506,731574.0],["1987-01-20",2.1402,2.1663,2.1038,2.1663,1056187.0],["1987-01-21",2.1559,2.2392,2.1454,2.1975,1410637.0],["1987-01-22",2.2079,2.2496,2.2027,2.2496,551366.0],["1987-01-23",2.2496,2.2652,2.1715,2.2288,948778.0],["1987-01-26",2.2079,2.2183,2.1975,2.2079,447537.0],["1987-01-27",2.2079,2.2392,2.1871,2.2392,801986.0],["1987-01-28",2.2392,2.2548,2.2131,2.2496,871205.0],["1987-01-29",2.2548,2.2548,2.2288,2.2444,451117.0],["1987-01-30",2.234,2.234,2.2131,2.234,1019191.0],["1987-02-02",2.234,2.2912,2.2288,2.26,797213.0],["1987-02-03",2.2704,2.2912,2.2704,2.2912,1681546.0],["1987-02-04",2.3017,2.3121,2.2808,2.3121,1391542.0],["1987-02-05",2.3173,2.3329,2.3017,2.3173,1090797.0],["1987-02-06",2.3121,2.3121,2.2496,2.2496,220785.0],["1987-02-09",2.26,2.26,2.2236,2.234,204077.0],["1987-02-10",2.2236,2.2548,2.1871,2.2183,390252.0],["1987-02-11",2.2183,2.2808,2.2079,2.2808,404573.0],["1987-02-12",2.2912,2.3017,2.2808,2.2912,577621.0],["1987-02-13",2.3017,2.385,2.2965,2.3537,757829.0],["1987-02-17",2.385,2.4162,2.385,2.3954,909395.0],["1987-02-18",2.3954,2.4371,2.385,2.3902,436796.0],["1987-02-19",2.3902,2.411,2.3746,2.3902,969067.0],["1987-02-20",2.3954,2.411,2.3329,2.3329,1081249.0],["1987-02-23",2.353,2.3634,2.3112,2.353,608650.0],["1987-02-24",2.3425,2.3582,2.3321,2.3582,158726.0],["1987-02-25",2.4,2.4419,2.4,2.4419,1377221.0],["1987-02-26",2.4419,2.4419,2.4157,2.421,458278.0],["1987-02-27",2.4157,2.4157,2.3634,2.3948,1119439.0],["1987-03-02",2.3844,2.3844,2.3216,2.3425,918943.0],["1987-03-03",2.3425,2.353,2.3216,2.3425,300745.0],["1987-03-04",2.3739,2.3844,2.3478,2.3582,426055.0],["1987-03-05",2.3687,2.3687,2.3216,2.3321,193336.0],["1987-03-06",2.353,2.3634,2.3478,2.353,1503724.0],["1987-03-09",2.3634,2.3844,2.353,2.3739,566880.0],["1987-03-10",2.3844,2.4366,2.3844,2.4262,404573.0],["1987-03-11",2.4262,2.468,2.4262,2.4628,375931.0],["1987-03-12",2.4523,2.5046,2.4523,2.5046,619391.0],["1987-03-13",2.5046,2.5412,2.5046,2.536,506015.0],["1987-03-16",2.5308,2.5412,2.5255,2.5412,759023.0],["1987-03-17",2.536,2.5465,2.5151,2.5412,811534.0],["1987-03-18",2.5517,2.5726,2.5412,2.5726,886720.0],["1987-03-19",2.5621,2.6144,2.5621,2.6144,1088410.0],["1987-03-20",2.6144,2.7085,2.6144,2.6719,812727.0],["1987-03-23",2.6615,2.7085,2.6406,2.6667,587169.0],["1987-03-24",2.6563,2.6667,2.6144,2.6458,513176.0],["1987-03-25",2.6353,2.6458,2.6092,2.6144,459471.0],["1987-03-26",2.6249,2.6563,2.5726,2.5987,2176820.0],["1987-03-27",2.5883,2.5935,2.5726,2.5726,835402.0],["1987-03-30",2.5412,2.5465,2.4576,2.4942,739928.0],["1987-03-31",2.4942,2.5099,2.4628,2.4628,821081.0],["1987-04-01",2.4628,2.4732,2.4262,2.4419,353256.0],["1987-04-02",2.4628,2.4994,2.4628,2.4889,615811.0],["1987-04-03",2.4994,2.5203,2.4994,2.5203,762603.0],["1987-04-06",2.5621,2.5726,2.5308,2.5726,939231.0],["1987-04-07",2.5674,2.5883,2.5465,2.5465,378318.0],["1987-04-08",2.5517,2.5621,2.4889,2.5046,1060961.0],["1987-04-09",2.4837,2.4837,2.4053,2.4314,1148082.0],["1987-04-10",2.4366,2.4419,2.4053,2.4157,408154.0],["1987-04-13",2.4105,2.4105,2.2798,2.353,2158918.0],["1987-04-14",2.3425,2.3425,2.2693,2.3321,1051414.0],["1987-04-15",2.3216,2.4053,2.3216,2.3948,1901137.0],["1987-04-16",2.4262,2.5099,2.421,2.5099,1510885.0],["1987-04-20",2.5099,2.5308,2.5099,2.5151,420088.0],["1987-04-21",2.5099,2.5203,2.4837,2.5099,897461.0],["1987-04-22",2.5203,2.5308,2.468,2.468,455891.0],["1987-04-23",2.468,2.4889,2.4471,2.4785,469019.0],["1987-04-24",2.468,2.468,2.4366,2.4366,269716.0],["1987-04-27",2.4262,2.4576,2.3373,2.4053,997709.0],["1987-04-28",2.3948,2.4314,2.3739,2.4262,303132.0],["1987-04-29",2.4366,2.468,2.4262,2.4523,317453.0],["1987-04-30",2.4576,2.5099,2.4576,2.4994,1546688.0],["1987-05-01",2.4994,2.5569,2.4942,2.5569,471406.0],["1987-05-04",2.5831,2.6353,2.5831,2.6092,588362.0],["1987-05-05",2.6092,2.7085,2.6092,2.6406,1091990.0],["1987-05-06",2.651,2.6563,2.6249,2.6301,281650.0],["1987-05-07",2.6563,2.6563,2.6249,2.6458,506015.0],["1987-05-08",2.6353,2.6406,2.6092,2.6092,457084.0],["1987-05-11",2.6353,2.6981,2.6353,2.6615,1457180.0],["1987-05-12",2.6667,2.6981,2.6563,2.6981,843756.0],["1987-05-13",2.6981,2.7085,2.6981,2.6981,523917.0],["1987-05-14",2.6772,2.7138,2.6772,2.7085,507209.0],["1987-05-15",2.6876,2.6929,2.6824,2.6929,414121.0],["1987-05-18",2.6981,2.7085,2.6929,2.6981,682643.0],["1987-05-19",2.6981,2.7138,2.6144,2.6144,982195.0],["1987-05-20",2.604,2.604,2.5465,2.5465,1399896.0],["1987-05-21",2.5719,2.6558,2.5719,2.5719,1543108.0],["1987-05-22",2.6453,2.6453,2.5614,2.6453,1385575.0],["1987-05-26",2.6401,2.6821,2.6401,2.6768,238686.0],["1987-05-27",2.6663,2.7083,2.6663,2.6926,711285.0],["1987-05-28",2.6926,2.7083,2.6716,2.7083,400993.0],["1987-05-29",2.7083,2.7293,2.6768,2.7136,385479.0],["1987-06-01",2.7241,2.7241,2.6716,2.6716,381898.0],["1987-06-02",2.6716,2.6978,2.6348,2.6558,429636.0],["1987-06-03",2.6663,2.6821,2.6558,2.6611,428442.0],["1987-06-04",2.6453,2.6663,2.6296,2.6663,442763.0],["1987-06-05",2.6558,2.6611,2.6401,2.6453,171854.0],["1987-06-08",2.6243,2.6453,2.6138,2.6453,690997.0],["1987-06-09",2.6348,2.6348,2.5876,2.6033,662355.0],["1987-06-10",2.6191,2.6663,2.6191,2.6611,852110.0],["1987-06-11",2.6611,2.6873,2.6611,2.6663,710092.0],["1987-06-12",2.6768,2.6873,2.6558,2.6873,411734.0],["1987-06-15",2.6978,2.7188,2.6768,2.6978,312679.0],["1987-06-16",2.6978,2.7188,2.6716,2.7188,597909.0],["1987-06-17",2.7818,2.7871,2.7713,2.7818,778118.0],["1987-06-18",2.7923,2.8028,2.7713,2.7975,510789.0],["1987-06-19",2.8238,2.8658,2.8133,2.8658,1136147.0],["1987-06-22",2.8658,2.9393,2.8658,2.9393,829435.0],["1987-06-23",2.9393,2.9393,2.9078,2.9235,630132.0],["1987-06-24",2.9183,2.9393,2.8973,2.9025,288811.0],["1987-06-25",2.9235,2.934,2.8973,2.9025,202883.0],["1987-06-26",2.892,2.9078,2.8763,2.8815,449924.0],["1987-06-29",2.8868,2.9183,2.8658,2.9183,201690.0],["1987-06-30",2.9078,2.9393,2.8238,2.829,599103.0],["1987-07-01",2.808,2.8133,2.7713,2.8028,312679.0],["1987-07-02",2.808,2.829,2.808,2.8185,204077.0],["1987-07-06",2.829,2.8395,2.829,2.8343,362803.0],["1987-07-07",2.8343,2.8553,2.8238,2.8553,772151.0],["1987-07-08",2.8553,2.8763,2.85,2.8763,590749.0],["1987-07-09",2.8868,2.9288,2.8868,2.9288,630132.0],["1987-07-10",2.9708,2.9813,2.9498,2.9813,831822.0],["1987-07-13",3.0022,3.0127,2.9813,3.0127,378318.0],["1987-07-14",3.0232,3.0862,3.0232,3.0757,354449.0],["1987-07-15",3.0652,3.0705,3.0442,3.0442,806760.0],["1987-07-16",3.0495,3.0495,3.0075,3.0075,476179.0],["1987-07-17",2.997,3.0757,2.9813,3.0757,701738.0],["1987-07-20",3.0652,3.0652,2.997,3.0075,309099.0],["1987-07-21",3.0022,3.0862,2.9918,3.0705,634906.0],["1987-07-22",3.0652,3.081,3.0337,3.0337,926103.0],["1987-07-23",3.0232,3.0442,2.9865,2.9918,184982.0],["1987-07-24",2.9918,2.9918,2.9445,2.9813,779311.0],["1987-07-27",2.9708,2.976,2.9445,2.976,426055.0],["1987-07-28",2.976,2.976,2.9498,2.9708,256588.0],["1987-07-29",2.9813,2.9865,2.976,2.9865,448730.0],["1987-07-30",2.9813,2.9918,2.9813,2.9813,347289.0],["1987-07-31",2.9813,2.9918,2.9498,2.9498,1032319.0],["1987-08-03",2.9183,2.9708,2.9183,2.9498,1279359.0],["1987-08-04",2.9393,2.9498,2.9235,2.934,864045.0],["1987-08-05",2.9393,2.9813,2.934,2.9708,942811.0],["1987-08-06",2.9603,3.0022,2.9445,2.9918,803180.0],["1987-08-07",2.9813,3.1072,2.9813,3.1072,449924.0],["1987-08-10",3.1072,3.1492,3.1072,3.144,391446.0],["1987-08-11",3.165,3.2122,3.1335,3.1702,2377317.0],["1987-08-12",3.1492,3.1964,3.1387,3.1597,670709.0],["1987-08-13",3.1597,3.2017,3.0967,3.186,2525302.0],["1987-08-14",3.1755,3.1755,3.1492,3.1702,315066.0],["1987-08-17",3.1597,3.2122,3.1597,3.186,935651.0],["1987-08-18",3.1807,3.1807,3.0862,3.0915,866432.0],["1987-08-19",3.081,3.081,3.0232,3.0757,730380.0],["1987-08-20",3.0757,3.0862,3.0547,3.081,383092.0],["1987-08-21",3.0915,3.1702,3.081,3.1387,366384.0],["1987-08-24",3.0715,3.1136,3.0451,3.0715,920136.0],["1987-08-25",3.0978,3.0978,3.0768,3.0873,1180304.0],["1987-08-26",3.0873,3.0873,3.0346,3.0504,742315.0],["1987-08-27",3.0451,3.0557,3.0399,3.0557,257781.0],["1987-08-28",3.0768,3.0768,3.0451,3.0662,534658.0],["1987-08-31",3.061,3.0873,3.0557,3.0768,377125.0],["1987-09-01",3.082,3.1031,3.0557,3.0557,515563.0],["1987-09-02",3.0557,3.061,3.0135,3.0241,620585.0],["1987-09-03",3.0346,3.0662,2.9714,2.9925,1160016.0],["1987-09-04",3.003,3.0241,2.9819,3.003,507209.0],["1987-09-08",3.003,3.0083,2.9556,2.9819,457084.0],["1987-09-09",2.9819,3.0293,2.9819,2.9925,1355739.0],["1987-09-10",3.003,3.003,2.9714,2.9767,656388.0],["1987-09-11",2.9819,3.0557,2.9819,3.0557,321033.0],["1987-09-14",3.0873,3.0926,3.0768,3.082,798406.0],["1987-09-15",3.0768,3.0873,3.0662,3.0768,469019.0],["1987-09-16",3.0768,3.0768,3.0504,3.0504,548979.0],["1987-09-17",3.0346,3.0873,3.0241,3.0662,698158.0],["1987-09-18",3.0768,3.082,3.0557,3.0715,558526.0],["1987-09-21",3.082,3.1189,3.0346,3.0346,360416.0],["1987-09-22",3.0241,3.1084,3.003,3.1084,646840.0],["1987-09-23",3.1084,3.1821,3.0978,3.1821,722026.0],["1987-09-24",3.1821,3.1927,3.1505,3.1505,441570.0],["1987-09-25",3.0978,3.14,3.0978,3.1084,552559.0],["1987-09-28",3.1189,3.1611,3.1189,3.1611,759023.0],["1987-09-29",3.1611,3.1716,3.14,3.1611,498855.0],["1987-09-30",3.1716,3.1716,3.1505,3.1611,816307.0],["1987-10-01",3.1663,3.2243,3.1663,3.2243,1756732.0],["1987-10-02",3.2243,3.2822,3.219,3.2453,963100.0],["1987-10-05",3.2401,3.2401,3.2085,3.2243,383092.0],["1987-10-06",3.2137,3.2243,3.1663,3.1769,724413.0],["1987-10-07",3.1663,3.1821,3.1505,3.1505,620585.0],["1987-10-08",3.1505,3.1558,3.1084,3.1136,927297.0],["1987-10-09",3.1189,3.1189,3.0768,3.0873,614617.0],["1987-10-12",3.0873,3.0873,3.0451,3.0662,988162.0],["1987-10-13",3.0768,3.1031,3.0768,3.1031,467825.0],["1987-10-14",3.0978,3.0978,3.003,3.003,1836692.0],["1987-10-15",2.9925,3.0241,2.9714,2.9714,352062.0],["1987-10-16",2.9292,2.9292,2.6869,2.7027,1217301.0],["1987-10-19",2.4604,2.5288,2.4024,2.4604,3024157.0],["1987-10-20",2.4604,2.492,2.1917,2.2233,1526400.0],["1987-10-21",2.276,2.434,2.2654,2.4024,1621874.0],["1987-10-22",2.2127,2.2865,2.1917,2.2233,2342707.0],["1987-10-23",2.0441,2.1074,2.0441,2.0968,2186367.0],["1987-10-26",2.0863,2.0863,1.9493,1.9757,1508498.0],["1987-10-27",1.9493,1.9599,1.865,1.8861,1637389.0],["1987-10-28",1.8861,1.9282,1.8439,1.8861,2047929.0],["1987-10-29",1.8861,2.0547,1.8861,2.0231,3019383.0],["1987-10-30",2.276,2.297,2.2443,2.2654,1070509.0],["1987-11-02",2.2549,2.297,2.2549,2.2865,1117052.0],["1987-11-03",2.276,2.276,2.1706,2.2233,1521626.0],["1987-11-04",2.2233,2.2654,2.2127,2.2443,1537140.0],["1987-11-05",2.2549,2.3919,2.2549,2.3603,1062154.0],["1987-11-06",2.4445,2.4445,2.3919,2.4182,989355.0],["1987-11-09",2.4024,2.4077,2.3181,2.3181,480953.0],["1987-11-10",2.3076,2.3076,2.2549,2.2865,1168370.0],["1987-11-11",2.3181,2.3234,2.3128,2.3128,920136.0],["1987-11-12",2.3919,2.3919,2.3339,2.355,1136147.0],["1987-11-13",2.3655,2.3761,2.3234,2.3234,533464.0],["1987-11-16",2.3497,2.3603,2.3181,2.3339,934457.0],["1987-11-17",2.3444,2.3444,2.3076,2.3076,938038.0],["1987-11-18",2.297,2.3813,2.297,2.3813,1175531.0],["1987-11-19",2.3761,2.4024,2.3234,2.3286,966680.0],["1987-11-20",2.3181,2.3286,2.2918,2.3286,852110.0],["1987-11-23",2.3181,2.3339,2.3076,2.3286,543012.0],["1987-11-24",2.3603,2.4024,2.3603,2.4024,761410.0],["1987-11-25",2.4024,2.4024,2.3813,2.4024,323420.0],["1987-11-27",2.4024,2.4024,2.3919,2.3919,354449.0],["1987-11-30",2.3603,2.3813,2.297,2.3076,1074089.0],["1987-12-01",2.3286,2.3286,2.2865,2.2865,1069315.0],["1987-12-02",2.2918,2.2918,2.2654,2.2707,270909.0],["1987-12-03",2.2707,2.2707,2.1864,2.1864,581201.0],["1987-12-04",2.14,2.1718,2.14,2.1718,747088.0],["1987-12-07",2.1824,2.2565,2.1824,2.2247,513176.0],["1987-12-08",2.2247,2.2459,2.2036,2.2459,781698.0],["1987-12-09",2.2406,2.2777,2.2406,2.2565,1424958.0],["1987-12-10",2.2459,2.2989,2.2459,2.2777,776924.0],["1987-12-11",2.3201,2.3837,2.3201,2.3784,897461.0],["1987-12-14",2.3784,2.5002,2.3784,2.5002,1152855.0],["1987-12-15",2.532,2.5373,2.4366,2.4419,949972.0],["1987-12-16",2.4472,2.5002,2.4366,2.5002,386672.0],["1987-12-17",2.4896,2.4896,2.4154,2.426,358030.0],["1987-12-18",2.479,2.5002,2.4631,2.5002,1333064.0],["1987-12-21",2.5002,2.5373,2.4949,2.5267,338935.0],["1987-12-22",2.532,2.5955,2.5267,2.5849,513176.0],["1987-12-23",2.5638,2.6273,2.5638,2.622,1679159.0],["1987-12-24",2.6273,2.6273,2.5955,2.6167,501241.0],["1987-12-28",2.6061,2.6061,2.5638,2.5743,250621.0],["1987-12-29",2.5849,2.6061,2.5743,2.6061,174241.0],["1987-12-30",2.5955,2.6273,2.5902,2.622,449924.0],["1987-12-31",2.6273,2.6591,2.622,2.6538,451117.0],["1988-01-04",2.6538,2.7068,2.6538,2.675,557333.0],["1988-01-05",2.6909,2.7015,2.622,2.6273,643260.0],["1988-01-06",2.6273,2.6273,2.5796,2.5796,690997.0],["1988-01-07",2.5849,2.6697,2.5743,2.6485,418895.0],["1988-01-08",2.6591,2.6591,2.5426,2.5426,805567.0],["1988-01-11",2.5426,2.5479,2.5002,2.5002,1255490.0],["1988-01-12",2.5002,2.5108,2.4366,2.5002,856884.0],["1988-01-13",2.5055,2.532,2.4684,2.5214,538238.0],["1988-01-14",2.5373,2.5479,2.532,2.5479,466632.0],["1988-01-15",2.5849,2.6591,2.5743,2.5902,749475.0],["1988-01-18",2.5849,2.5955,2.5638,2.5955,422475.0],["1988-01-19",2.5849,2.7121,2.5849,2.7068,970260.0],["1988-01-20",2.6909,2.6909,2.532,2.5691,1352158.0],["1988-01-21",2.5849,2.5955,2.532,2.5796,665935.0],["1988-01-22",2.5849,2.5849,2.5532,2.5532,430829.0],["1988-01-25",2.5849,2.6379,2.5743,2.5955,294778.0],["1988-01-26",2.6061,2.6697,2.6008,2.6485,313873.0],["1988-01-27",2.6591,2.675,2.5638,2.5691,1002483.0],["1988-01-28",2.5638,2.5955,2.532,2.5426,538238.0],["1988-01-29",2.5426,2.5902,2.5214,2.5743,1112279.0],["1988-02-01",2.5955,2.6061,2.5532,2.5532,442763.0],["1988-02-02",2.5373,2.5743,2.5267,2.5743,905815.0],["1988-02-03",2.5796,2.6485,2.5796,2.5796,560913.0],["1988-02-04",2.5849,2.5849,2.5426,2.5638,380705.0],["1988-02-05",2.5638,2.5743,2.5214,2.5214,211237.0],["1988-02-08",2.5214,2.5214,2.4896,2.5002,924910.0],["1988-02-09",2.5108,2.5108,2.4472,2.4737,724413.0],["1988-02-10",2.4684,2.479,2.4154,2.4631,708899.0],["1988-02-11",2.4684,2.479,2.3837,2.3837,590749.0],["1988-02-12",2.4048,2.5108,2.4048,2.4949,1280553.0],["1988-02-16",2.5108,2.5214,2.4737,2.4896,899848.0],["1988-02-17",2.4949,2.5955,2.4949,2.5638,1760312.0],["1988-02-18",2.5532,2.5849,2.5426,2.5743,261362.0],["1988-02-19",2.5638,2.6485,2.5638,2.6167,399800.0],["1988-02-22",2.6167,2.6803,2.6008,2.6697,288811.0],["1988-02-23",2.6657,2.6763,2.6071,2.6284,278070.0],["1988-02-24",2.639,2.639,2.5858,2.5965,552559.0],["1988-02-25",2.6178,2.6816,2.6124,2.6178,625358.0],["1988-02-26",2.6071,2.6337,2.6018,2.6071,1198206.0],["1988-02-29",2.6071,2.639,2.5912,2.6178,694577.0],["1988-03-01",2.6071,2.6071,2.5805,2.5858,626552.0],["1988-03-02",2.5965,2.6178,2.5805,2.6178,354449.0],["1988-03-03",2.6071,2.6124,2.5965,2.6018,153953.0],["1988-03-04",2.5965,2.6284,2.5912,2.6284,232719.0],["1988-03-07",2.6284,2.639,2.6178,2.6284,68026.0],["1988-03-08",2.6337,2.6923,2.6337,2.6603,356836.0],["1988-03-09",2.671,2.671,2.6284,2.6497,578815.0],["1988-03-10",2.6603,2.6603,2.6444,2.6497,341322.0],["1988-03-11",2.6444,2.6444,2.5912,2.6071,705318.0],["1988-03-14",2.6071,2.6071,2.5433,2.5539,342515.0],["1988-03-15",2.5539,2.639,2.5539,2.639,461858.0],["1988-03-16",2.639,2.639,2.5965,2.6337,384285.0],["1988-03-17",2.6444,2.6869,2.6444,2.6869,745895.0],["1988-03-18",2.7135,2.7348,2.7082,2.7242,1261458.0],["1988-03-21",2.7242,2.7242,2.6816,2.6816,84734.0],["1988-03-22",2.6816,2.6923,2.6603,2.671,421281.0],["1988-03-23",2.671,2.6923,2.671,2.6816,737541.0],["1988-03-24",2.671,2.671,2.6337,2.639,552559.0],["1988-03-25",2.639,2.639,2.6124,2.6284,344902.0],["1988-03-28",2.6071,2.6497,2.5965,2.6497,525110.0],["1988-03-29",2.6497,2.6816,2.6444,2.6444,327000.0],["1988-03-30",2.6444,2.6657,2.6444,2.6444,210044.0],["1988-03-31",2.639,2.6816,2.639,2.6497,543012.0],["1988-04-04",2.6603,2.6603,2.639,2.639,311486.0],["1988-04-05",2.639,2.639,2.5965,2.6178,276876.0],["1988-04-06",2.6178,2.7135,2.6178,2.7082,426055.0],["1988-04-07",2.6976,2.7561,2.6923,2.7561,764990.0],["1988-04-08",2.7774,2.7774,2.7242,2.7242,892687.0],["1988-04-11",2.7401,2.7508,2.7029,2.7082,414121.0],["1988-04-12",2.7029,2.7029,2.6816,2.6869,501241.0],["1988-04-13",2.6816,2.6976,2.6816,2.6923,199303.0],["1988-04-14",2.6816,2.6923,2.6444,2.6923,868818.0],["1988-04-15",2.6816,2.6869,2.639,2.6497,1155242.0],["1988-04-18",2.639,2.639,2.6178,2.639,490501.0],["1988-04-19",2.6444,2.6923,2.6444,2.6763,637293.0],["1988-04-20",2.6763,2.6976,2.6763,2.6869,628939.0],["1988-04-21",2.6923,2.788,2.6923,2.7455,1439279.0],["1988-04-22",2.7561,2.82,2.7561,2.8093,856884.0],["1988-04-25",2.8146,2.8306,2.7667,2.7667,847337.0],["1988-04-26",2.7667,2.7667,2.7348,2.7561,840176.0],["1988-04-27",2.7561,2.788,2.7561,2.7774,603877.0],["1988-04-28",2.7774,2.8519,2.7774,2.8253,544205.0],["1988-04-29",2.8306,2.8412,2.804,2.8253,958326.0],["1988-05-02",2.8359,2.8412,2.8146,2.8306,452311.0],["1988-05-03",2.8199,2.8785,2.8199,2.8519,404573.0],["1988-05-04",2.8519,2.9051,2.8519,2.8998,558526.0],["1988-05-05",2.9051,2.9902,2.9051,2.937,1395122.0],["1988-05-06",2.9264,2.9476,2.9104,2.9317,570460.0],["1988-05-09",2.937,2.937,2.8944,2.9051,719639.0],["1988-05-10",2.9051,2.9104,2.8625,2.8625,838983.0],["1988-05-11",2.8678,2.8678,2.788,2.8412,759023.0],["1988-05-12",2.8306,2.8519,2.7774,2.7774,596716.0],["1988-05-13",2.7774,2.8732,2.7774,2.8412,775731.0],["1988-05-16",2.8519,2.8519,2.8199,2.8519,443957.0],["1988-05-17",2.8519,2.8838,2.8519,2.8572,249427.0],["1988-05-18",2.8519,2.8625,2.7774,2.7827,405767.0],["1988-05-19",2.7987,2.8519,2.7667,2.8519,640873.0],["1988-05-20",2.8519,2.8625,2.8306,2.8519,321033.0],["1988-05-23",2.8478,2.8478,2.7516,2.789,516756.0],["1988-05-24",2.7837,2.789,2.7516,2.7516,537044.0],["1988-05-25",2.757,2.7997,2.757,2.7784,423668.0],["1988-05-26",2.789,2.8158,2.789,2.8051,300745.0],["1988-05-27",2.8104,2.8158,2.7997,2.8104,184982.0],["1988-05-31",2.8211,2.8585,2.8211,2.8585,331774.0],["1988-06-01",2.8585,2.9066,2.8585,2.8745,1466728.0],["1988-06-02",2.8638,2.9173,2.8532,2.9173,603877.0],["1988-06-03",2.9066,2.944,2.9066,2.9333,591942.0],["1988-06-06",2.944,2.9654,2.9173,2.9654,557333.0],["1988-06-07",2.9654,2.9654,2.9173,2.9386,317453.0],["1988-06-08",2.9493,3.0348,2.9386,3.0134,1080056.0],["1988-06-09",3.0028,3.0134,2.9547,2.9707,515563.0],["1988-06-10",2.96,3.0295,2.96,2.9814,554946.0],["1988-06-13",2.9814,3.0134,2.9386,2.9493,395026.0],["1988-06-14",2.9493,3.0295,2.9493,2.9974,1427345.0],["1988-06-15",2.9974,3.0028,2.9814,2.9921,554946.0],["1988-06-16",2.9814,2.9921,2.9493,2.9814,1027545.0],["1988-06-17",2.9867,3.0028,2.9707,2.9707,1393929.0],["1988-06-20",2.96,2.9707,2.9493,2.96,213624.0],["1988-06-21",2.9921,2.9921,2.9493,2.9707,893881.0],["1988-06-22",2.9921,3.0134,2.976,3.0134,1450020.0],["1988-06-23",3.0134,3.0776,3.0134,3.0722,1368867.0],["1988-06-24",3.0722,3.0989,3.0669,3.0882,688610.0],["1988-06-27",3.0936,3.0989,3.0562,3.0562,744702.0],["1988-06-28",3.0562,3.0882,3.0455,3.0722,764990.0],["1988-06-29",3.0776,3.0776,3.0241,3.0669,580008.0],["1988-06-30",3.0776,3.1203,3.0669,3.1203,562106.0],["1988-07-01",3.1203,3.1203,3.0829,3.1043,482147.0],["1988-07-05",3.0989,3.131,3.0829,3.131,325807.0],["1988-07-06",3.1203,3.1256,3.0348,3.0455,785278.0],["1988-07-07",3.0562,3.0562,3.0028,3.0028,924910.0],["1988-07-08",3.0134,3.0455,3.0028,3.0028,618198.0],["1988-07-11",3.0134,3.0241,2.9814,2.9974,498855.0],["1988-07-12",3.0081,3.0081,2.9386,2.9386,800793.0],["1988-07-13",2.9386,2.9493,2.8906,2.928,528690.0],["1988-07-14",2.9173,2.928,2.9066,2.928,770957.0],["1988-07-15",2.9173,2.9493,2.9066,2.9226,686223.0],["1988-07-18",2.9119,2.9173,2.8799,2.8906,417701.0],["1988-07-19",2.8906,2.8906,2.8318,2.8585,486920.0],["1988-07-20",2.8425,2.8532,2.8318,2.8425,358030.0],["1988-07-21",2.8425,2.8425,2.8051,2.8158,429636.0],["1988-07-22",2.8158,2.8158,2.7356,2.7784,667128.0],["1988-07-25",2.7463,2.789,2.7463,2.7784,618198.0],["1988-07-26",2.7784,2.7784,2.7303,2.7516,516756.0],["1988-07-27",2.7623,2.773,2.7463,2.757,417701.0],["1988-07-28",2.757,2.757,2.7249,2.7463,371157.0],["1988-07-29",2.757,2.8425,2.757,2.8104,829435.0],["1988-08-01",2.8264,2.8745,2.8264,2.8638,346095.0],["1988-08-02",2.8745,2.8959,2.8104,2.8104,1502531.0],["1988-08-03",2.8158,2.8532,2.7944,2.8158,182595.0],["1988-08-04",2.8158,2.8158,2.7677,2.7997,731574.0],["1988-08-05",2.789,2.7997,2.7784,2.7944,220785.0],["1988-08-08",2.789,2.7997,2.757,2.7677,525110.0],["1988-08-09",2.7784,2.7784,2.6929,2.7249,955939.0],["1988-08-10",2.7036,2.7142,2.6822,2.7036,1280553.0],["1988-08-11",2.6929,2.6929,2.6394,2.6501,1176724.0],["1988-08-12",2.6608,2.6929,2.6448,2.6501,1334257.0],["1988-08-15",2.6608,2.6715,2.6288,2.6501,685030.0],["1988-08-16",2.6448,2.6929,2.6448,2.6608,627745.0],["1988-08-17",2.6715,2.6715,2.586,2.6288,1905911.0],["1988-08-18",2.6181,2.6288,2.5967,2.5967,1060961.0],["1988-08-19",2.6074,2.6074,2.5539,2.5593,1046640.0],["1988-08-22",2.5577,2.563,2.5147,2.5254,2728186.0],["1988-08-23",2.5254,2.5415,2.4932,2.4986,1269812.0],["1988-08-24",2.4932,2.52,2.4824,2.5147,1836692.0],["1988-08-25",2.4932,2.5039,2.4609,2.4717,806760.0],["1988-08-26",2.4824,2.5093,2.4717,2.4932,1099151.0],["1988-08-29",2.4932,2.5147,2.4932,2.5093,630132.0],["1988-08-30",2.5147,2.5254,2.5093,2.5093,449924.0],["1988-08-31",2.5147,2.5308,2.5039,2.5093,729187.0],["1988-09-01",2.5039,2.5039,2.4878,2.4932,634906.0],["1988-09-02",2.5039,2.5523,2.5039,2.5308,568074.0],["1988-09-06",2.5362,2.5469,2.52,2.5254,533464.0],["1988-09-07",2.5362,2.5577,2.5308,2.5415,229139.0],["1988-09-08",2.5362,2.5684,2.5362,2.5577,550172.0],["1988-09-09",2.5469,2.5792,2.5362,2.5577,372351.0],["1988-09-12",2.5469,2.6006,2.5469,2.5577,321033.0],["1988-09-13",2.5577,2.5738,2.5415,2.5684,749475.0],["1988-09-14",2.5792,2.6114,2.5792,2.6006,607457.0],["1988-09-15",2.6006,2.6436,2.5899,2.6006,572847.0],["1988-09-16",2.5899,2.6544,2.5792,2.6544,679063.0],["1988-09-19",2.6436,2.6651,2.6436,2.6597,494081.0],["1988-09-20",2.6544,2.692,2.6544,2.692,313873.0],["1988-09-21",2.7027,2.7189,2.6866,2.6974,587169.0],["1988-09-22",2.7027,2.7027,2.6866,2.6974,254201.0],["1988-09-23",2.6866,2.6974,2.6651,2.6705,770957.0],["1988-09-26",2.6651,2.7081,2.6651,2.6974,165290.0],["1988-09-27",2.6974,2.7189,2.6651,2.6974,770957.0],["1988-09-28",2.6759,2.6866,2.6651,2.6866,1127197.0],["1988-09-29",2.6759,2.7081,2.6759,2.6866,686223.0],["1988-09-30",2.7081,2.8693,2.6974,2.8371,555543.0],["1988-10-03",2.8156,2.8478,2.7511,2.7941,701141.0],["1988-10-04",2.7726,2.7726,2.7081,2.7189,859271.0],["1988-10-05",2.7296,2.7403,2.6974,2.7081,338935.0],["1988-10-06",2.7081,2.7511,2.6436,2.7081,605667.0],["1988-10-07",2.7296,2.8586,2.7296,2.8156,668322.0],["1988-10-10",2.7941,2.8156,2.7511,2.7511,181402.0],["1988-10-11",2.7511,2.7511,2.6651,2.6974,542415.0],["1988-10-12",2.6221,2.6651,2.5792,2.6329,1958422.0],["1988-10-13",2.6221,2.6866,2.6114,2.6544,846143.0],["1988-10-14",2.6651,2.6759,2.6221,2.6221,1708398.0],["1988-10-17",2.6221,2.6436,2.5577,2.5792,1643953.0],["1988-10-18",2.5577,2.6221,2.5577,2.6221,1294874.0],["1988-10-19",2.6436,2.6544,2.6006,2.6436,988758.0],["1988-10-20",2.6221,2.6436,2.6006,2.6114,318646.0],["1988-10-21",2.6114,2.6221,2.5899,2.6221,3357721.0],["1988-10-24",2.6221,2.6221,2.5147,2.5147,769764.0],["1988-10-25",2.5362,2.6006,2.5254,2.5792,997112.0],["1988-10-26",2.5792,2.5792,2.5362,2.5469,1158822.0],["1988-10-27",2.5147,2.5254,2.4932,2.5147,1353352.0],["1988-10-28",2.5147,2.5147,2.4824,2.5039,706512.0],["1988-10-31",2.5147,2.5147,2.4717,2.5039,924313.0],["1988-11-01",2.4824,2.4932,2.4609,2.4609,1077669.0],["1988-11-02",2.4824,2.4824,2.4394,2.4502,648034.0],["1988-11-03",2.4502,2.4609,2.4287,2.4502,1383784.0],["1988-11-04",2.4502,2.4502,2.3857,2.4072,586572.0],["1988-11-07",2.4072,2.4287,2.3535,2.3857,715462.0],["1988-11-08",2.3965,2.4609,2.3965,2.4609,1491193.0],["1988-11-09",2.3427,2.4502,2.3427,2.4502,4635290.0],["1988-11-10",2.4502,2.4609,2.4394,2.4502,960713.0],["1988-11-11",2.4394,2.4609,2.3965,2.4394,2039575.0],["1988-11-14",2.4502,2.4717,2.4287,2.4287,932667.0],["1988-11-15",2.4394,2.4394,2.3857,2.3857,608650.0],["1988-11-16",2.3857,2.3857,2.3535,2.3642,1002483.0],["1988-11-17",2.3535,2.3535,2.2997,2.3105,578815.0],["1988-11-18",2.3212,2.4072,2.3105,2.3857,705915.0],["1988-11-21",2.3642,2.3857,2.332,2.375,531077.0],["1988-11-22",2.3857,2.3857,2.3642,2.3857,572251.0],["1988-11-23",2.3642,2.3642,2.3212,2.3212,1385575.0],["1988-11-25",2.2997,2.3105,2.289,2.289,1506708.0],["1988-11-28",2.289,2.3427,2.289,2.3212,646243.0],["1988-11-29",2.3427,2.3642,2.332,2.3427,738734.0],["1988-11-30",2.3642,2.4502,2.3535,2.4287,855691.0],["1988-12-01",2.4502,2.4502,2.3857,2.4287,993532.0],["1988-12-02",2.4072,2.4072,2.3427,2.3642,598506.0],["1988-12-05",2.3681,2.4438,2.3681,2.4006,569864.0],["1988-12-06",2.4114,2.4222,2.3357,2.3897,892687.0],["1988-12-07",2.4006,2.4222,2.3789,2.4006,800793.0],["1988-12-08",2.4006,2.4222,2.3897,2.4006,316856.0],["1988-12-09",2.3789,2.4114,2.3681,2.4006,464842.0],["1988-12-12",2.4006,2.4114,2.3681,2.3897,465438.0],["1988-12-13",2.3897,2.3897,2.3573,2.3573,506612.0],["1988-12-14",2.3573,2.3681,2.3465,2.3465,226155.0],["1988-12-15",2.3789,2.3789,2.3465,2.3465,448134.0],["1988-12-16",2.3032,2.3573,2.3032,2.3573,1321129.0],["1988-12-19",2.3573,2.4222,2.3465,2.4222,2442955.0],["1988-12-20",2.4222,2.4871,2.4222,2.4546,1060364.0],["1988-12-21",2.4654,2.5087,2.4654,2.5087,725607.0],["1988-12-22",2.4979,2.5195,2.4654,2.4654,754249.0],["1988-12-23",2.4654,2.5087,2.4546,2.5087,260168.0],["1988-12-27",2.5087,2.5087,2.4762,2.4762,368174.0],["1988-12-28",2.4979,2.5087,2.4546,2.4654,587169.0],["1988-12-29",2.4871,2.5087,2.4762,2.4979,251217.0],["1988-12-30",2.5087,2.5303,2.4871,2.4979,210641.0],["1989-01-03",2.5087,2.5087,2.4546,2.4654,588959.0],["1989-01-04",2.4871,2.5736,2.4762,2.5628,581201.0],["1989-01-05",2.5952,2.606,2.5628,2.5844,466035.0],["1989-01-06",2.606,2.6601,2.5952,2.6493,535254.0],["1989-01-09",2.6601,2.7033,2.6601,2.6925,719639.0],["1989-01-10",2.6925,2.7033,2.6601,2.6709,1208947.0],["1989-01-11",2.6493,2.6709,2.6168,2.6276,1081846.0],["1989-01-12",2.6384,2.6384,2.606,2.606,686223.0],["1989-01-13",2.6168,2.6168,2.5628,2.5844,1170757.0],["1989-01-16",2.5844,2.5844,2.5628,2.5736,1091990.0],["1989-01-17",2.5736,2.5844,2.5411,2.5411,680853.0],["1989-01-18",2.5628,2.5952,2.5628,2.5736,851514.0],["1989-01-19",2.5844,2.606,2.5628,2.5844,1361109.0],["1989-01-20",2.5628,2.5844,2.5303,2.5411,550172.0],["1989-01-23",2.5411,2.5519,2.4871,2.4871,850320.0],["1989-01-24",2.4871,2.5844,2.4871,2.5411,1220881.0],["1989-01-25",2.5519,2.5628,2.5195,2.5519,380108.0],["1989-01-26",2.5519,2.5844,2.5519,2.5736,507209.0],["1989-01-27",2.5844,2.6276,2.5736,2.5844,643260.0],["1989-01-30",2.606,2.6168,2.5411,2.5519,802583.0],["1989-01-31",2.5519,2.6384,2.5411,2.6276,1007853.0],["1989-02-01",2.6493,2.6493,2.5844,2.5952,717849.0],["1989-02-02",2.6168,2.6168,2.5628,2.5628,889107.0],["1989-02-03",2.5519,2.5952,2.5519,2.5952,1355739.0],["1989-02-06",2.5628,2.5844,2.5519,2.5844,933264.0],["1989-02-07",2.5844,2.5844,2.5628,2.5844,1131970.0],["1989-02-08",2.5736,2.5844,2.5736,2.5844,662951.0],["1989-02-09",2.5736,2.5736,2.5087,2.5303,720833.0],["1989-02-10",2.5303,2.5628,2.5195,2.5628,429636.0],["1989-02-13",2.5628,2.5736,2.5411,2.5519,220785.0],["1989-02-14",2.5628,2.5628,2.5087,2.5303,550769.0],["1989-02-15",2.5303,2.5411,2.5087,2.5303,1558622.0],["1989-02-16",2.5195,2.5303,2.4871,2.4979,1155839.0],["1989-02-17",2.5087,2.5411,2.5087,2.5411,2542607.0],["1989-02-21",2.5195,2.5303,2.4979,2.5087,1010240.0],["1989-02-22",2.5017,2.5017,2.4473,2.4691,975034.0],["1989-02-23",2.48,2.5017,2.4473,2.5017,786472.0],["1989-02-24",2.5235,2.5235,2.48,2.48,848530.0],["1989-02-27",2.5017,2.5017,2.4582,2.4691,303132.0],["1989-02-28",2.4582,2.4908,2.4582,2.48,883140.0],["1989-03-01",2.4908,2.5126,2.48,2.5017,982791.0],["1989-03-02",2.48,2.5126,2.48,2.5017,2030625.0],["1989-03-03",2.5126,2.5235,2.5017,2.5235,671902.0],["1989-03-06",2.5235,2.5235,2.4908,2.5126,1599796.0],["1989-03-07",2.5126,2.5235,2.5126,2.5235,852707.0],["1989-03-08",2.5126,2.5452,2.5126,2.5344,981001.0],["1989-03-09",2.5344,2.5561,2.5235,2.5452,591346.0],["1989-03-10",2.5235,2.5344,2.5017,2.5126,640873.0],["1989-03-13",2.5126,2.5344,2.5126,2.5235,261958.0],["1989-03-14",2.5235,2.5561,2.5235,2.5452,519740.0],["1989-03-15",2.5452,2.6105,2.5344,2.5452,1446440.0],["1989-03-16",2.5344,2.5561,2.5126,2.5126,816904.0],["1989-03-17",2.4365,2.48,2.4365,2.48,1187465.0],["1989-03-20",2.4691,2.4908,2.4582,2.4582,815114.0],["1989-03-21",2.4909,2.5017,2.4365,2.4473,393833.0],["1989-03-22",2.4473,2.4691,2.4038,2.4038,1522223.0],["1989-03-23",2.4147,2.4473,2.3712,2.4473,1487016.0],["1989-03-27",2.4256,2.4365,2.4038,2.4365,131874.0],["1989-03-28",2.4365,2.4582,2.4038,2.4365,549575.0],["1989-03-29",2.4147,2.4365,2.4038,2.4147,294181.0],["1989-03-30",2.4147,2.4365,2.393,2.4147,957132.0],["1989-03-31",2.4147,2.4365,2.4038,2.4256,815711.0],["1989-04-03",2.4256,2.48,2.4038,2.4365,833612.0],["1989-04-04",2.4582,2.4691,2.4365,2.4691,759023.0],["1989-04-05",2.4691,2.4691,2.4473,2.4691,228542.0],["1989-04-06",2.4691,2.4908,2.4691,2.48,564493.0],["1989-04-07",2.48,2.5017,2.4691,2.48,497064.0],["1989-04-10",2.4691,2.4908,2.4691,2.4908,201690.0],["1989-04-11",2.48,2.48,2.4473,2.4691,678466.0],["1989-04-12",2.4908,2.5017,2.4473,2.4908,999499.0],["1989-04-13",2.4908,2.5126,2.48,2.5126,855094.0],["1989-04-14",2.5452,2.5779,2.5235,2.5779,659371.0],["1989-04-17",2.5561,2.567,2.5344,2.5561,265539.0],["1989-04-18",2.5779,2.5996,2.567,2.567,816904.0],["1989-04-19",2.567,2.5887,2.567,2.5779,495871.0],["1989-04-20",2.5779,2.5779,2.5344,2.567,3875074.0],["1989-04-21",2.567,2.5887,2.5561,2.5887,301342.0],["1989-04-24",2.5996,2.6214,2.5887,2.6214,299551.0],["1989-04-25",2.6105,2.6431,2.5996,2.5996,617004.0],["1989-04-26",2.5996,2.6105,2.5779,2.5779,386672.0],["1989-04-27",2.5887,2.6214,2.5779,2.6214,656984.0],["1989-04-28",2.6431,2.654,2.6214,2.6431,861061.0],["1989-05-01",2.6214,2.6214,2.5996,2.6214,231526.0],["1989-05-02",2.6105,2.6431,2.5887,2.5887,443957.0],["1989-05-03",2.5779,2.5779,2.5235,2.5561,865238.0],["1989-05-04",2.5561,2.5779,2.5452,2.5779,389059.0],["1989-05-05",2.5996,2.6431,2.567,2.6105,555543.0],["1989-05-08",2.5996,2.654,2.5996,2.6323,350869.0],["1989-05-09",2.6323,2.6431,2.5887,2.5996,365190.0],["1989-05-10",2.567,2.5996,2.567,2.5887,804373.0],["1989-05-11",2.5887,2.5996,2.5779,2.5779,235703.0],["1989-05-12",2.5887,2.6105,2.5561,2.5996,1039479.0],["1989-05-15",2.6105,2.6431,2.5996,2.6323,590749.0],["1989-05-16",2.6214,2.6214,2.5996,2.5996,803180.0],["1989-05-17",2.5887,2.654,2.5887,2.6323,1086023.0],["1989-05-18",2.6323,2.654,2.6105,2.6323,686820.0],["1989-05-19",2.654,2.6975,2.654,2.6975,523917.0],["1989-05-22",2.7124,2.7671,2.7124,2.7561,803180.0],["1989-05-23",2.7343,2.7561,2.7124,2.7124,1130777.0],["1989-05-24",2.7124,2.7671,2.7124,2.7671,1086023.0],["1989-05-25",2.7671,2.7671,2.7343,2.7343,285827.0],["1989-05-26",2.7452,2.7452,2.7343,2.7452,525110.0],["1989-05-30",2.7233,2.7561,2.7233,2.7233,464842.0],["1989-05-31",2.7343,2.7671,2.7343,2.7561,492887.0],["1989-06-01",2.778,2.778,2.7561,2.7561,301342.0],["1989-06-02",2.7671,2.8436,2.7671,2.8108,393833.0],["1989-06-05",2.7999,2.8327,2.778,2.778,352659.0],["1989-06-06",2.7671,2.7889,2.7452,2.7889,486920.0],["1989-06-07",2.778,2.8327,2.778,2.8108,730380.0],["1989-06-08",2.8218,2.8874,2.8218,2.8436,537641.0],["1989-06-09",2.8436,2.8874,2.8327,2.8436,827048.0],["1989-06-12",2.8436,2.8546,2.8327,2.8436,615811.0],["1989-06-13",2.8436,2.8436,2.8327,2.8327,488710.0],["1989-06-14",2.8218,2.8327,2.7999,2.8218,763200.0],["1989-06-15",2.8108,2.8327,2.7999,2.7999,625955.0],["1989-06-16",2.7999,2.8108,2.7889,2.7999,1184481.0],["1989-06-19",2.7999,2.8108,2.778,2.7889,292988.0],["1989-06-20",2.778,2.8108,2.778,2.7889,568074.0],["1989-06-21",2.7999,2.8436,2.7999,2.8436,1161806.0],["1989-06-22",2.8655,2.8655,2.8327,2.8436,955939.0],["1989-06-23",2.8546,2.8655,2.8327,2.8436,1342611.0],["1989-06-26",2.8436,2.8655,2.8327,2.8327,493484.0],["1989-06-27",2.8436,2.8874,2.8436,2.8874,432022.0],["1989-06-28",2.8874,2.8983,2.8655,2.8764,291794.0],["1989-06-29",2.8546,2.8655,2.7999,2.7999,406364.0],["1989-06-30",2.7999,2.8218,2.7561,2.7999,747685.0],["1989-07-03",2.7889,2.8327,2.7889,2.7889,176031.0],["1989-07-05",2.7999,2.7999,2.7561,2.7671,1265635.0],["1989-07-06",2.7889,2.7889,2.7561,2.7561,924910.0],["1989-07-07",2.7561,2.7889,2.7452,2.7561,752459.0],["1989-07-10",2.7561,2.8218,2.7452,2.8218,455294.0],["1989-07-11",2.8436,2.8764,2.8218,2.8327,508999.0],["1989-07-12",2.8327,2.8764,2.8327,2.8764,296568.0],["1989-07-13",2.8546,2.8983,2.8546,2.8983,866432.0],["1989-07-14",2.9093,2.9202,2.8874,2.9093,468422.0],["1989-07-17",2.9202,2.9421,2.8983,2.9421,307905.0],["1989-07-18",2.9202,2.953,2.9093,2.953,529884.0],["1989-07-19",2.9639,3.0296,2.9639,3.0077,1725703.0],["1989-07-20",2.9968,3.0733,2.9968,3.0077,633116.0],["1989-07-21",3.0077,3.0514,3.0077,3.0514,388462.0],["1989-07-24",3.0733,3.0733,3.0405,3.0624,725010.0],["1989-07-25",3.0624,3.0842,2.9968,3.0296,797213.0],["1989-07-26",3.0186,3.0733,2.9968,3.0733,556139.0],["1989-07-27",3.1061,3.2264,3.0842,3.2046,1453003.0],["1989-07-28",3.2046,3.2155,3.1827,3.2155,743508.0],["1989-07-31",3.2046,3.2374,3.2046,3.2374,1179111.0],["1989-08-01",3.2483,3.2921,3.2374,3.2702,1373640.0],["1989-08-02",3.2592,3.2702,3.2374,3.2374,812727.0],["1989-08-03",3.2483,3.2921,3.2483,3.2921,663548.0],["1989-08-04",3.2921,3.3249,3.2702,3.3249,1301438.0],["1989-08-07",3.3467,3.4561,3.3467,3.4014,1185078.0],["1989-08-08",3.4233,3.4233,3.2702,3.2811,1235799.0],["1989-08-09",3.1499,3.2592,3.1499,3.2374,2034802.0],["1989-08-10",3.2264,3.2264,3.1827,3.2046,687417.0],["1989-08-11",3.2046,3.2046,3.1717,3.1827,911185.0],["1989-08-14",3.1936,3.1936,3.1717,3.1827,224962.0],["1989-08-15",3.1717,3.1936,3.1717,3.1936,328194.0],["1989-08-16",3.1827,3.2264,3.1827,3.2155,631922.0],["1989-08-17",3.2155,3.2483,3.1936,3.1936,554946.0],["1989-08-18",3.1936,3.2155,3.1936,3.2155,272699.0],["1989-08-21",3.2046,3.2592,3.2046,3.2046,501838.0],["1989-08-22",3.2094,3.2204,3.1874,3.2204,452311.0],["1989-08-23",3.1984,3.2753,3.1984,3.2424,819291.0],["1989-08-24",3.2534,3.2863,3.2424,3.2863,601490.0],["1989-08-25",3.2753,3.2973,3.2643,3.2973,733961.0],["1989-08-28",3.2753,3.2973,3.2424,3.2973,503032.0],["1989-08-29",3.2753,3.2863,3.2534,3.2643,253008.0],["1989-08-30",3.2314,3.2424,3.1984,3.2094,926700.0],["1989-08-31",3.2204,3.2424,3.1984,3.2314,526900.0],["1989-09-01",3.2314,3.2973,3.2314,3.2973,939828.0],["1989-09-05",3.2863,3.3083,3.2753,3.2863,496468.0],["1989-09-06",3.2753,3.2753,3.2204,3.2534,304922.0],["1989-09-07",3.2534,3.2534,3.1874,3.1874,313873.0],["1989-09-08",3.1984,3.2314,3.1544,3.2204,278070.0],["1989-09-11",3.1984,3.2094,3.1764,3.1874,254798.0],["1989-09-12",3.1984,3.2424,3.1984,3.2204,352062.0],["1989-09-13",3.1984,3.1984,3.1105,3.1215,335354.0],["1989-09-14",3.1215,3.1215,3.0775,3.0885,335354.0],["1989-09-15",3.0335,3.0775,3.0335,3.0665,1207753.0],["1989-09-18",3.0555,3.0775,3.0335,3.0665,326404.0],["1989-09-19",3.0665,3.0995,3.0555,3.0775,600893.0],["1989-09-20",3.0775,3.0885,3.0445,3.0665,1271005.0],["1989-09-21",3.0665,3.0775,3.0116,3.0555,471406.0],["1989-09-22",3.0335,3.0445,3.0006,3.0445,318646.0],["1989-09-25",3.0225,3.0225,2.9456,2.9566,439183.0],["1989-09-26",2.9566,3.0225,2.9566,2.9566,543012.0],["1989-09-27",2.9456,3.0006,2.9456,2.9896,1691093.0],["1989-09-28",2.9786,3.0445,2.9786,3.0445,309696.0],["1989-09-29",3.0225,3.0555,3.0116,3.0335,354449.0],["1989-10-02",3.0116,3.0555,3.0116,3.0555,257185.0],["1989-10-03",3.0555,3.0885,3.0555,3.0885,272102.0],["1989-10-04",3.0995,3.1215,3.0555,3.1105,1855190.0],["1989-10-05",3.0995,3.1434,3.0995,3.1325,760216.0],["1989-10-06",3.1215,3.1544,3.1215,3.1544,603877.0],["1989-10-09",3.1544,3.1544,3.1215,3.1325,88911.0],["1989-10-10",3.1325,3.2094,3.1325,3.1874,198110.0],["1989-10-11",3.1654,3.1874,3.1434,3.1874,432619.0],["1989-10-12",3.1874,3.1874,3.1325,3.1544,182595.0],["1989-10-13",3.1325,3.1544,2.9676,2.9676,1348578.0],["1989-10-16",2.8137,2.9676,2.7917,2.9456,2650016.0],["1989-10-17",2.9456,2.9676,2.9016,2.9126,2633904.0],["1989-10-18",2.9016,2.9346,2.8907,2.9126,346692.0],["1989-10-19",2.9016,2.9236,2.8907,2.9126,572847.0],["1989-10-20",2.9126,2.9236,2.8797,2.9016,1223865.0],["1989-10-23",2.9126,2.9346,2.8797,2.8797,764393.0],["1989-10-24",2.8797,2.9346,2.8467,2.9126,1398702.0],["1989-10-25",2.9016,2.9236,2.9016,2.9126,420685.0],["1989-10-26",2.9016,2.9126,2.8577,2.8577,453504.0],["1989-10-27",2.8467,2.8687,2.8247,2.8467,470212.0],["1989-10-30",2.8467,2.8797,2.8467,2.8577,381302.0],["1989-10-31",2.8687,2.8797,2.8577,2.8687,359223.0],["1989-11-01",2.8797,2.9016,2.8577,2.8797,393236.0],["1989-11-02",2.8797,2.8797,2.8577,2.8687,192143.0],["1989-11-03",2.8577,2.8687,2.8577,2.8577,448134.0],["1989-11-06",2.8577,2.8687,2.8357,2.8357,217205.0],["1989-11-07",2.8467,2.8687,2.8247,2.8687,312082.0],["1989-11-08",2.8467,2.9236,2.8467,2.9126,430829.0],["1989-11-09",2.8907,2.9016,2.8687,2.8907,254798.0],["1989-11-10",2.8687,2.9236,2.8687,2.8797,300745.0],["1989-11-13",2.8577,2.9236,2.8577,2.9016,406960.0],["1989-11-14",2.9016,2.9126,2.8247,2.8467,374738.0],["1989-11-15",2.8357,2.8357,2.7807,2.7917,1784778.0],["1989-11-16",2.7917,2.8467,2.7697,2.8467,1372447.0],["1989-11-17",2.8247,2.8467,2.8137,2.8137,964293.0],["1989-11-20",2.8137,2.8137,2.7478,2.7807,751265.0],["1989-11-21",2.7917,2.8137,2.7807,2.7917,652807.0],["1989-11-22",2.8027,2.8357,2.7917,2.8247,404573.0],["1989-11-24",2.8137,2.8797,2.8137,2.8357,230929.0],["1989-11-27",2.8357,2.8357,2.7917,2.8137,831225.0],["1989-11-28",2.8137,2.8577,2.7917,2.8577,496468.0],["1989-11-29",2.8577,2.8577,2.8247,2.8357,513176.0],["1989-11-30",2.8577,2.9126,2.8577,2.8907,556736.0],["1989-12-01",2.8907,2.9676,2.8907,2.9676,429636.0],["1989-12-04",2.9503,2.9614,2.9393,2.9393,259571.0],["1989-12-05",2.9503,3.0056,2.9503,2.9835,1033512.0],["1989-12-06",2.9724,3.0719,2.9724,3.0166,519143.0],["1989-12-07",3.0056,3.0498,2.9945,3.0166,332371.0],["1989-12-08",3.0277,3.0498,2.9835,3.0166,832419.0],["1989-12-11",3.0056,3.0277,2.9835,3.0056,388462.0],["1989-12-12",3.0056,3.0277,2.9835,3.0277,919539.0],["1989-12-13",3.0277,3.0498,3.0056,3.0387,340128.0],["1989-12-14",3.0166,3.094,3.0166,3.0719,506612.0],["1989-12-15",3.094,3.105,3.0608,3.105,625955.0],["1989-12-18",3.1382,3.1492,3.0608,3.0719,426055.0],["1989-12-19",3.0498,3.0609,3.0277,3.0277,630132.0],["1989-12-20",3.0277,3.0277,2.9503,2.9724,397413.0],["1989-12-21",2.9614,2.9724,2.9503,2.9724,775731.0],["1989-12-22",2.9724,3.0166,2.9614,3.0166,180805.0],["1989-12-26",2.9835,3.0277,2.9835,3.0166,153356.0],["1989-12-27",3.0277,3.0277,3.0056,3.0277,420685.0],["1989-12-28",3.0498,3.1382,3.0498,3.1382,350869.0],["1989-12-29",3.1603,3.2045,3.1603,3.1824,239880.0],["1990-01-02",3.1824,3.2155,3.1492,3.2155,565090.0],["1990-01-03",3.2155,3.2155,3.1603,3.1603,545398.0],["1990-01-04",3.1603,3.1824,3.1603,3.1713,523917.0],["1990-01-05",3.1492,3.1713,3.1492,3.1603,417701.0],["1990-01-08",3.1382,3.1824,3.1382,3.1824,381898.0],["1990-01-09",3.1713,3.1824,3.1492,3.1492,441570.0],["1990-01-10",3.1271,3.2045,3.1271,3.2045,536448.0],["1990-01-11",3.1824,3.1935,3.1603,3.1824,574041.0],["1990-01-12",3.1382,3.1382,3.0608,3.0719,257185.0],["1990-01-15",3.0719,3.0719,3.0056,3.0056,465438.0],["1990-01-16",2.9835,3.0056,2.9614,3.0056,680256.0],["1990-01-17",2.9835,2.9945,2.9503,2.9835,285827.0],["1990-01-18",2.9614,3.0387,2.9503,3.0166,467825.0],["1990-01-19",3.0056,3.0387,2.9614,2.9614,399203.0],["1990-01-22",2.9724,2.9945,2.873,2.9061,511386.0],["1990-01-23",2.9172,2.9282,2.8509,2.9061,674289.0],["1990-01-24",2.9061,2.9945,2.8288,2.9724,395026.0],["1990-01-25",2.9614,2.9835,2.8951,2.9172,401590.0],["1990-01-26",2.8951,3.0056,2.8951,3.0056,508402.0],["1990-01-29",2.9945,3.0498,2.9172,3.0056,695771.0],["1990-01-30",2.9945,3.0498,2.9835,3.0166,381898.0],["1990-01-31",3.0387,3.1492,3.0387,3.1492,521530.0],["1990-02-01",3.1271,3.1382,3.0829,3.1161,177821.0],["1990-02-02",3.1382,3.2156,3.1382,3.1824,1449423.0],["1990-02-05",3.1603,3.1824,3.1492,3.1603,696368.0],["1990-02-06",3.1603,3.1824,3.1603,3.1713,723817.0],["1990-02-07",3.1492,3.2045,3.1271,3.1934,621778.0],["1990-02-08",3.1824,3.1934,3.1271,3.1603,354449.0],["1990-02-09",3.1492,3.2487,3.1382,3.2155,609844.0],["1990-02-12",3.2045,3.2376,3.1934,3.2266,420088.0],["1990-02-13",3.2155,3.326,3.2155,3.2929,2338530.0],["1990-02-14",3.2929,3.2929,3.2597,3.2597,1124213.0],["1990-02-15",3.2708,3.2708,3.2487,3.2597,511386.0],["1990-02-16",3.2708,3.2929,3.2266,3.2376,747088.0],["1990-02-20",3.2045,3.2266,3.1713,3.2266,493484.0],["1990-02-21",3.1934,3.2266,3.1824,3.2266,442763.0],["1990-02-22",3.2315,3.3203,3.2315,3.2426,522723.0],["1990-02-23",3.2426,3.2648,3.2093,3.2204,427845.0],["1990-02-26",3.1982,3.2648,3.1982,3.2537,793632.0],["1990-02-27",3.2648,3.3314,3.2648,3.3203,534061.0],["1990-02-28",3.2981,3.3425,3.2981,3.3092,871802.0],["1990-03-01",3.3092,3.3203,3.2759,3.2981,729187.0],["1990-03-02",3.287,3.287,3.2759,3.287,392042.0],["1990-03-05",3.287,3.2981,3.2426,3.2426,476179.0],["1990-03-06",3.2537,3.2759,3.2315,3.2759,407557.0],["1990-03-07",3.2537,3.2759,3.2426,3.2426,664145.0],["1990-03-08",3.2315,3.287,3.2204,3.287,477970.0],["1990-03-09",3.2648,3.2981,3.2537,3.2537,309696.0],["1990-03-12",3.2315,3.2648,3.2315,3.2426,383688.0],["1990-03-13",3.2426,3.287,3.2426,3.2648,1159419.0],["1990-03-14",3.2426,3.2648,3.2426,3.2648,846143.0],["1990-03-15",3.2648,3.287,3.2537,3.2759,1254297.0],["1990-03-16",3.2759,3.3314,3.2759,3.287,2273488.0],["1990-03-19",3.2648,3.4869,3.2648,3.4425,2457276.0],["1990-03-20",3.4425,3.5535,3.4314,3.4314,1134954.0],["1990-03-21",3.4314,3.4314,3.387,3.4092,727397.0],["1990-03-22",3.3981,3.4425,3.387,3.3981,1174337.0],["1990-03-23",3.4092,3.4536,3.3981,3.4314,431426.0],["1990-03-26",3.4536,3.4758,3.4314,3.4425,378915.0],["1990-03-27",3.4425,3.498,3.4314,3.498,376528.0],["1990-03-28",3.4758,3.4869,3.4203,3.4314,497661.0],["1990-03-29",3.4203,3.4425,3.4092,3.4314,318646.0],["1990-03-30",3.4203,3.4425,3.387,3.4092,929684.0],["1990-04-02",3.387,3.387,3.3647,3.387,356239.0],["1990-04-03",3.3981,3.4425,3.3981,3.4203,1251910.0],["1990-04-04",3.4203,3.4203,3.387,3.387,317453.0],["1990-04-05",3.3758,3.4203,3.3758,3.387,552559.0],["1990-04-06",3.3647,3.3758,3.287,3.3092,888510.0],["1990-04-09",3.2981,3.3314,3.2981,3.3314,515563.0],["1990-04-10",3.3203,3.3314,3.3203,3.3314,219591.0],["1990-04-11",3.3314,3.3758,3.3203,3.3758,803776.0],["1990-04-12",3.3758,3.4425,3.3758,3.4314,1814613.0],["1990-04-16",3.4536,3.4647,3.387,3.387,360416.0],["1990-04-17",3.3759,3.4203,3.3759,3.4203,419491.0],["1990-04-18",3.4314,3.4314,3.3425,3.3758,810937.0],["1990-04-19",3.3536,3.387,3.3425,3.3536,435603.0],["1990-04-20",3.3314,3.3536,3.2648,3.2648,369367.0],["1990-04-23",3.2537,3.2648,3.2315,3.2426,371754.0],["1990-04-24",3.2648,3.3203,3.2648,3.3203,332968.0],["1990-04-25",3.3203,3.3314,3.3092,3.3203,374141.0],["1990-04-26",3.2981,3.3314,3.287,3.3314,594329.0],["1990-04-27",3.3203,3.3314,3.2981,3.3314,736348.0],["1990-04-30",3.3203,3.3425,3.3092,3.3425,290004.0],["1990-05-01",3.3425,3.3536,3.3314,3.3536,834806.0],["1990-05-02",3.3536,3.3647,3.3425,3.3536,557333.0],["1990-05-03",3.3314,3.3536,3.3314,3.3425,717253.0],["1990-05-04",3.3425,3.3647,3.3314,3.3425,195126.0],["1990-05-07",3.3536,3.3981,3.3536,3.3981,1206560.0],["1990-05-08",3.3981,3.4536,3.387,3.4536,765587.0],["1990-05-09",3.4758,3.5424,3.4647,3.5313,530481.0],["1990-05-10",3.5091,3.5757,3.5091,3.5424,1180901.0],["1990-05-11",3.5535,3.6313,3.5424,3.6313,565090.0],["1990-05-14",3.609,3.6646,3.5979,3.6202,523320.0],["1990-05-15",3.5979,3.5979,3.5313,3.5757,554946.0],["1990-05-16",3.5757,3.5757,3.5313,3.5646,506612.0],["1990-05-17",3.5757,3.5979,3.5535,3.5535,738138.0],["1990-05-18",3.5535,3.5646,3.5202,3.5535,393833.0],["1990-05-21",3.5535,3.6313,3.5424,3.609,739928.0],["1990-05-22",3.6251,3.6586,3.6028,3.6251,398010.0],["1990-05-23",3.614,3.6251,3.5805,3.5916,299551.0],["1990-05-24",3.5916,3.6028,3.5693,3.5916,295971.0],["1990-05-25",3.5805,3.614,3.5693,3.5805,442167.0],["1990-05-29",3.5693,3.6474,3.5693,3.6474,1567573.0],["1990-05-30",3.6697,3.6809,3.6474,3.6809,860464.0],["1990-05-31",3.6586,3.6697,3.614,3.614,418895.0],["1990-06-01",3.6363,3.6586,3.5693,3.5805,952359.0],["1990-06-04",3.5693,3.6251,3.5359,3.5916,1220881.0],["1990-06-05",3.5916,3.6028,3.5805,3.6028,750072.0],["1990-06-06",3.6028,3.6028,3.5916,3.5916,192739.0],["1990-06-07",3.6028,3.614,3.5805,3.5805,241073.0],["1990-06-08",3.6028,3.614,3.5582,3.6028,199900.0],["1990-06-11",3.5916,3.6251,3.5916,3.614,130084.0],["1990-06-12",3.6363,3.6363,3.5916,3.6028,415911.0],["1990-06-13",3.6251,3.6251,3.547,3.5582,368770.0],["1990-06-14",3.5693,3.5693,3.547,3.5693,350869.0],["1990-06-15",3.5247,3.5359,3.4913,3.5136,720236.0],["1990-06-18",3.5359,3.547,3.4801,3.5024,313276.0],["1990-06-19",3.5247,3.5582,3.5247,3.547,662355.0],["1990-06-20",3.5582,3.5582,3.5359,3.547,226752.0],["1990-06-21",3.5359,3.5693,3.5359,3.5693,248831.0],["1990-06-22",3.5693,3.5916,3.5359,3.547,755442.0],["1990-06-25",3.5693,3.5693,3.4913,3.4913,208254.0],["1990-06-26",3.5136,3.547,3.4801,3.4801,140825.0],["1990-06-27",3.469,3.5024,3.4578,3.5024,342515.0],["1990-06-28",3.5136,3.5136,3.4466,3.469,446940.0],["1990-06-29",3.4801,3.4913,3.469,3.4801,337145.0],["1990-07-02",3.4913,3.4913,3.4578,3.4801,78767.0],["1990-07-03",3.4801,3.4801,3.4466,3.469,210044.0],["1990-07-05",3.4466,3.4466,3.3797,3.3909,501241.0],["1990-07-06",3.3909,3.4801,3.3909,3.4578,510789.0],["1990-07-09",3.4578,3.4801,3.4466,3.4578,460068.0],["1990-07-10",3.4466,3.4578,3.4243,3.4355,328194.0],["1990-07-11",3.4466,3.4578,3.4243,3.4578,759619.0],["1990-07-12",3.4801,3.4801,3.4578,3.4801,525707.0],["1990-07-13",3.4689,3.4913,3.4466,3.4578,1271005.0],["1990-07-16",3.4578,3.4913,3.4466,3.469,1235202.0],["1990-07-17",3.5024,3.5136,3.4801,3.5024,1136744.0],["1990-07-18",3.4801,3.5136,3.4689,3.5136,588362.0],["1990-07-19",3.5024,3.5136,3.469,3.4801,245250.0],["1990-07-20",3.4801,3.4801,3.4243,3.4243,833612.0],["1990-07-23",3.402,3.402,3.3463,3.3574,866432.0],["1990-07-24",3.3686,3.3797,3.3574,3.3574,527497.0],["1990-07-25",3.3686,3.3686,3.3239,3.3574,1041269.0],["1990-07-26",3.3686,3.3797,3.3574,3.3686,315663.0],["1990-07-27",3.3686,3.3686,3.2793,3.3016,591942.0],["1990-07-30",3.3016,3.3128,3.2905,3.3128,624762.0],["1990-07-31",3.3239,3.3463,3.3016,3.3128,362207.0],["1990-08-01",3.2905,3.2905,3.2347,3.2347,736348.0],["1990-08-02",3.2236,3.2682,3.2236,3.2459,1380204.0],["1990-08-03",3.2347,3.2347,3.0562,3.1789,1318146.0],["1990-08-06",3.1343,3.1455,3.0786,3.112,486324.0],["1990-08-07",3.1343,3.1678,3.0451,3.0451,585975.0],["1990-08-08",3.0451,3.1566,3.0451,3.1566,784085.0],["1990-08-09",3.1566,3.1678,3.1343,3.1678,278070.0],["1990-08-10",3.1678,3.2459,3.1678,3.2013,871802.0],["1990-08-13",3.1901,3.2013,3.1789,3.1789,552559.0],["1990-08-14",3.1901,3.1901,3.112,3.1789,330581.0],["1990-08-15",3.1901,3.1901,3.1343,3.1566,731574.0],["1990-08-16",3.1455,3.1455,3.0786,3.0786,734557.0],["1990-08-17",3.0897,3.0897,3.0116,3.0339,359820.0],["1990-08-20",3.0339,3.0562,3.0116,3.0339,186772.0],["1990-08-21",3.0005,3.0451,2.9559,3.0451,1856383.0],["1990-08-22",3.0518,3.0518,2.9396,2.9733,682643.0],["1990-08-23",2.9396,2.9508,2.8723,2.8723,486324.0],["1990-08-24",2.8947,2.9396,2.8835,2.9284,343708.0],["1990-08-27",2.9621,3.0294,2.9621,3.0182,132471.0],["1990-08-28",3.0182,3.0294,2.9845,2.9845,186772.0],["1990-08-29",2.9845,2.9957,2.9621,2.9621,431426.0],["1990-08-30",2.9733,2.9733,2.9172,2.9172,994726.0],["1990-08-31",2.8947,2.9284,2.8723,2.906,471406.0],["1990-09-04",2.906,2.906,2.8499,2.8947,729187.0],["1990-09-05",2.8947,2.8947,2.8499,2.8723,532867.0],["1990-09-06",2.8723,2.8723,2.8386,2.8723,618198.0],["1990-09-07",2.8499,2.9733,2.8499,2.9172,672499.0],["1990-09-10",2.9172,2.9284,2.8835,2.8835,321033.0],["1990-09-11",2.906,2.9284,2.8723,2.8835,216011.0],["1990-09-12",2.906,2.906,2.8947,2.8947,890897.0],["1990-09-13",2.8947,2.8947,2.8611,2.8947,855691.0],["1990-09-14",2.8947,2.8947,2.8835,2.8835,109796.0],["1990-09-17",2.8947,2.9284,2.8947,2.9172,223172.0],["1990-09-18",2.9396,2.9508,2.8947,2.9396,366384.0],["1990-09-19",2.9508,2.9508,2.906,2.9284,429039.0],["1990-09-20",2.906,2.9172,2.8499,2.8499,606860.0],["1990-09-21",2.8499,2.8723,2.8274,2.8499,655791.0],["1990-09-24",2.8274,2.8274,2.7825,2.7825,253008.0],["1990-09-25",2.7825,2.805,2.7264,2.7489,594926.0],["1990-09-26",2.7489,2.7489,2.6816,2.6816,490501.0],["1990-09-27",2.6703,2.6816,2.5581,2.603,1473292.0],["1990-09-28",2.603,2.7825,2.5357,2.7825,722623.0],["1990-10-01",2.7601,2.8386,2.7264,2.7825,855094.0],["1990-10-02",2.805,2.8499,2.805,2.8274,1048430.0],["1990-10-03",2.8386,2.8386,2.7825,2.7825,962503.0],["1990-10-04",2.7825,2.7825,2.6479,2.704,4030817.0],["1990-10-05",2.6703,2.6703,2.6255,2.6591,804970.0],["1990-10-08",2.6703,2.6816,2.6255,2.6479,322227.0],["1990-10-09",2.6479,2.6479,2.603,2.603,695174.0],["1990-10-10",2.603,2.603,2.4684,2.5469,1680352.0],["1990-10-11",2.5581,2.5581,2.4908,2.5133,864641.0],["1990-10-12",2.5357,2.6255,2.5133,2.5694,930280.0],["1990-10-15",2.6928,2.7825,2.6479,2.7825,748879.0],["1990-10-16",2.7825,2.7825,2.6928,2.6928,819888.0],["1990-10-17",2.6928,2.7377,2.6928,2.6928,270909.0],["1990-10-18",2.704,2.7152,2.6479,2.7152,694577.0],["1990-10-19",2.7377,2.7825,2.7377,2.7713,606860.0],["1990-10-22",2.7825,2.805,2.7489,2.805,849127.0],["1990-10-23",2.7825,2.8723,2.7825,2.8499,723817.0],["1990-10-24",2.8274,2.8386,2.805,2.8274,713076.0],["1990-10-25",2.8274,2.8386,2.805,2.8162,220188.0],["1990-10-26",2.805,2.8274,2.7601,2.7601,409944.0],["1990-10-29",2.7825,2.7938,2.7377,2.7377,394429.0],["1990-10-30",2.7377,2.7377,2.7152,2.7152,455294.0],["1990-10-31",2.6928,2.704,2.6816,2.6816,536448.0],["1990-11-01",2.6816,2.7938,2.6816,2.7825,513176.0],["1990-11-02",2.7938,2.8499,2.7825,2.8499,929684.0],["1990-11-05",2.8611,2.9845,2.8611,2.9845,219591.0],["1990-11-06",2.9845,3.0069,2.9621,2.9621,426055.0],["1990-11-07",2.9396,2.9396,2.9172,2.9172,284634.0],["1990-11-08",2.8947,2.9845,2.8947,2.9733,359820.0],["1990-11-09",2.9621,3.063,2.9621,3.063,213028.0],["1990-11-12",3.0855,3.0967,3.0518,3.0743,389656.0],["1990-11-13",3.0967,3.1079,3.063,3.063,974437.0],["1990-11-14",3.0518,3.063,3.0294,3.0406,532867.0],["1990-11-15",3.0182,3.0294,2.9845,3.0069,519740.0],["1990-11-16",3.0069,3.0182,2.9845,3.0069,504225.0],["1990-11-19",3.0182,3.0855,3.0182,3.0855,406364.0],["1990-11-20",3.0743,3.0967,3.0294,3.0406,572251.0],["1990-11-21",3.0518,3.0855,3.0406,3.0855,244057.0],["1990-11-23",3.0855,3.0967,3.0406,3.0406,155146.0],["1990-11-26",3.0182,3.0294,2.9957,3.0294,395623.0],["1990-11-27",3.0069,3.0294,3.0069,3.0294,591346.0],["1990-11-28",3.0518,3.0743,3.0182,3.0518,754249.0],["1990-11-29",3.0518,3.1191,3.0518,3.0743,469019.0],["1990-11-30",3.063,3.2313,3.063,3.2201,432619.0],["1990-12-03",3.2313,3.2426,3.1977,3.1977,770360.0],["1990-12-04",3.2045,3.2157,3.1819,3.2045,328194.0],["1990-12-05",3.1932,3.3399,3.1932,3.3399,300148.0],["1990-12-06",3.3624,3.3963,3.3173,3.3173,373544.0],["1990-12-07",3.3173,3.3286,3.306,3.306,136051.0],["1990-12-10",3.3173,3.3399,3.2722,3.3399,975631.0],["1990-12-11",3.3399,3.3399,3.3173,3.3173,233913.0],["1990-12-12",3.3511,3.3624,3.3399,3.3511,1035302.0],["1990-12-13",3.3737,3.3737,3.3286,3.3399,585975.0],["1990-12-14",3.3286,3.3286,3.2834,3.2947,105022.0],["1990-12-17",3.2722,3.3173,3.2722,3.3173,202883.0],["1990-12-18",3.3173,3.3399,3.2834,3.3399,216608.0],["1990-12-19",3.3399,3.4527,3.2947,3.4414,770360.0],["1990-12-20",3.4076,3.4527,3.3963,3.4527,671902.0],["1990-12-21",3.4753,3.4753,3.4301,3.4753,596119.0],["1990-12-24",3.464,3.4978,3.464,3.4865,125907.0],["1990-12-26",3.4865,3.5542,3.4865,3.543,95475.0],["1990-12-27",3.5317,3.5768,3.5317,3.5542,229139.0],["1990-12-28",3.5542,3.5881,3.5542,3.5768,210641.0],["1990-12-31",3.5994,3.5994,3.5542,3.5881,329387.0],["1991-01-02",3.5768,3.6107,3.5542,3.5881,1432715.0],["1991-01-03",3.5655,3.5655,3.4527,3.4527,1776424.0],["1991-01-04",3.4414,3.4753,3.4414,3.4527,1040673.0],["1991-01-07",3.4301,3.4414,3.3963,3.4301,1891590.0],["1991-01-08",3.3963,3.4188,3.3511,3.3511,765587.0],["1991-01-09",3.3737,3.4188,3.3511,3.3511,662355.0],["1991-01-10",3.3511,3.385,3.306,3.385,445747.0],["1991-01-11",3.385,3.385,3.3624,3.385,457084.0],["1991-01-14",3.3511,3.4301,3.3511,3.4301,414718.0],["1991-01-15",3.4076,3.4414,3.3963,3.4414,346692.0],["1991-01-16",3.4301,3.5204,3.4301,3.5091,307309.0],["1991-01-17",3.5542,3.5881,3.4978,3.4978,1006063.0],["1991-01-18",3.5091,3.5204,3.4753,3.5204,578218.0],["1991-01-21",3.4978,3.5091,3.4753,3.5091,291794.0],["1991-01-22",3.4978,3.4978,3.4527,3.464,942215.0],["1991-01-23",3.4414,3.5204,3.4414,3.4753,744702.0],["1991-01-24",3.4978,3.5204,3.4753,3.4865,460665.0],["1991-01-25",3.4978,3.5881,3.4978,3.5204,683837.0],["1991-01-28",3.4865,3.5204,3.4865,3.5091,377125.0],["1991-01-29",3.4978,3.5091,3.4865,3.4978,759023.0],["1991-01-30",3.5091,3.5091,3.464,3.4753,700545.0],["1991-01-31",3.4753,3.5655,3.4753,3.5655,1125406.0],["1991-02-01",3.5881,3.7461,3.5204,3.6671,1152855.0],["1991-02-04",3.6783,3.7009,3.6445,3.6558,1068718.0],["1991-02-05",3.6671,3.6671,3.5655,3.5994,1734653.0],["1991-02-06",3.5994,3.6219,3.5768,3.5881,1190448.0],["1991-02-07",3.5881,3.6219,3.5655,3.6107,1694673.0],["1991-02-08",3.5994,3.6671,3.5994,3.6671,1140324.0],["1991-02-11",3.7235,3.8138,3.7009,3.7912,1346788.0],["1991-02-12",3.7799,3.825,3.7799,3.7912,1421974.0],["1991-02-13",3.8025,3.8025,3.7686,3.8025,812727.0],["1991-02-14",3.7912,3.8025,3.6784,3.7348,648630.0],["1991-02-15",3.7348,3.7912,3.7348,3.7912,790052.0],["1991-02-19",3.7912,3.7912,3.7122,3.7799,823468.0],["1991-02-20",3.7573,3.7573,3.7122,3.7461,326404.0],["1991-02-21",3.7461,3.7461,3.7009,3.7348,266135.0],["1991-02-22",3.7235,3.746,3.6332,3.6558,369367.0],["1991-02-25",3.6739,3.6966,3.5832,3.6286,803180.0],["1991-02-26",3.6172,3.6399,3.5605,3.6286,246444.0],["1991-02-27",3.6512,3.7193,3.6512,3.7079,418298.0],["1991-02-28",3.7306,3.742,3.6966,3.7306,295971.0],["1991-03-01",3.7306,3.7987,3.6966,3.7873,584185.0],["1991-03-04",3.776,3.7987,3.742,3.7533,166484.0],["1991-03-05",3.7533,3.81,3.7533,3.81,663548.0],["1991-03-06",3.81,3.8327,3.776,3.81,1515659.0],["1991-03-07",3.81,3.8213,3.7987,3.81,594926.0],["1991-03-08",3.8213,3.8327,3.742,3.7873,801390.0],["1991-03-11",3.81,3.8327,3.7987,3.81,108006.0],["1991-03-12",3.7873,3.8327,3.7533,3.7533,368770.0],["1991-03-13",3.7646,3.7873,3.7533,3.7873,165290.0],["1991-03-14",3.7873,3.81,3.7533,3.7646,331774.0],["1991-03-15",3.7646,3.7646,3.5832,3.7079,846143.0],["1991-03-18",3.6853,3.6853,3.6286,3.6286,279860.0],["1991-03-19",3.6172,3.6626,3.5946,3.6626,217801.0],["1991-03-20",3.6512,3.7079,3.6512,3.6966,270312.0],["1991-03-21",3.6853,3.7079,3.6286,3.6286,199900.0],["1991-03-22",3.6059,3.6172,3.5832,3.6172,991742.0],["1991-03-25",3.5946,3.6853,3.5946,3.6626,258975.0],["1991-03-26",3.6399,3.6626,3.6059,3.6626,495871.0],["1991-03-27",3.6739,3.7193,3.6399,3.6399,170064.0],["1991-03-28",3.6626,3.7193,3.6286,3.7193,234509.0],["1991-04-01",3.6966,3.7079,3.6399,3.6739,284634.0],["1991-04-02",3.6966,3.7646,3.6966,3.7533,574638.0],["1991-04-03",3.7306,3.7646,3.6966,3.6966,157533.0],["1991-04-04",3.7193,3.742,3.6626,3.6626,218995.0],["1991-04-05",3.6739,3.6739,3.5946,3.6286,254798.0],["1991-04-08",3.6286,3.6966,3.6286,3.6966,288811.0],["1991-04-09",3.6966,3.7987,3.6966,3.7193,472002.0],["1991-04-10",3.7306,3.7306,3.6626,3.6626,106215.0],["1991-04-11",3.6739,3.7306,3.6739,3.7079,190352.0],["1991-04-12",3.742,3.81,3.7306,3.81,235106.0],["1991-04-15",3.8327,3.844,3.6966,3.7079,649824.0],["1991-04-16",3.6966,3.7079,3.6512,3.6739,1068718.0],["1991-04-17",3.6966,3.6966,3.6172,3.6399,764990.0],["1991-04-18",3.6286,3.6399,3.6059,3.6059,773344.0],["1991-04-19",3.6059,3.6172,3.6059,3.6059,461858.0],["1991-04-22",3.5946,3.6626,3.5946,3.6399,407557.0],["1991-04-23",3.6513,3.6853,3.6286,3.6626,347885.0],["1991-04-24",3.6853,3.7079,3.6399,3.6513,470809.0],["1991-04-25",3.6739,3.6739,3.5379,3.5605,304325.0],["1991-04-26",3.5265,3.5719,3.5152,3.5605,326404.0],["1991-04-29",3.5152,3.5605,3.4812,3.4812,341322.0],["1991-04-30",3.4925,3.5492,3.4925,3.5265,577621.0],["1991-05-01",3.5038,3.6626,3.5038,3.6399,362207.0],["1991-05-02",3.6626,3.7079,3.6286,3.6399,215414.0],["1991-05-03",3.6286,3.7079,3.6286,3.6739,359223.0],["1991-05-06",3.6853,3.6966,3.6739,3.6966,400396.0],["1991-05-07",3.6966,3.6966,3.6399,3.6399,386672.0],["1991-05-08",3.6286,3.6399,3.6059,3.6286,507209.0],["1991-05-09",3.6286,3.7193,3.6286,3.7193,257185.0],["1991-05-10",3.7079,3.7193,3.6399,3.6399,310292.0],["1991-05-13",3.6512,3.6512,3.6172,3.6399,338935.0],["1991-05-14",3.6172,3.6172,3.5492,3.5492,298955.0],["1991-05-15",3.5379,3.5379,3.4925,3.5152,774537.0],["1991-05-16",3.5038,3.5379,3.4925,3.5152,961906.0],["1991-05-17",3.4925,3.5605,3.4812,3.5605,251217.0],["1991-05-20",3.5492,3.5605,3.5379,3.5379,132471.0],["1991-05-21",3.5561,3.5675,3.5333,3.5447,153356.0],["1991-05-22",3.5333,3.5561,3.5105,3.5333,972050.0],["1991-05-23",3.5333,3.5447,3.4991,3.5333,315066.0],["1991-05-24",3.5333,3.5561,3.5219,3.5333,306712.0],["1991-05-28",3.5561,3.6473,3.5333,3.6359,292391.0],["1991-05-29",3.6131,3.7271,3.6131,3.6701,849724.0],["1991-05-30",3.6929,3.7954,3.6929,3.7954,421878.0],["1991-05-31",3.8296,3.9892,3.8182,3.9892,1466131.0],["1991-06-03",3.955,3.9892,3.898,3.9436,466632.0],["1991-06-04",3.9208,3.9322,3.8638,3.8752,603877.0],["1991-06-05",3.8752,3.8752,3.8182,3.8296,356239.0],["1991-06-06",3.8296,3.8296,3.8068,3.8182,612827.0],["1991-06-07",3.784,3.8296,3.7613,3.8182,470212.0],["1991-06-10",3.8296,3.8296,3.784,3.8068,426652.0],["1991-06-11",3.8182,3.8296,3.8068,3.8182,211237.0],["1991-06-12",3.8182,3.8182,3.7613,3.7613,143809.0],["1991-06-13",3.7613,3.8182,3.7613,3.8182,132471.0],["1991-06-14",3.8182,3.8182,3.784,3.8182,315663.0],["1991-06-17",3.8182,3.8182,3.7954,3.8068,44754.0],["1991-06-18",3.8182,3.8296,3.7954,3.8296,306712.0],["1991-06-19",3.8182,3.8296,3.784,3.784,287020.0],["1991-06-20",3.7613,3.7613,3.6929,3.7157,432022.0],["1991-06-21",3.7157,3.7385,3.6929,3.7157,565687.0],["1991-06-24",3.6701,3.6815,3.6017,3.6017,309696.0],["1991-06-25",3.6245,3.6473,3.6131,3.6245,173644.0],["1991-06-26",3.6017,3.6017,3.5561,3.5675,321033.0],["1991-06-27",3.5675,3.6473,3.5675,3.6359,397413.0],["1991-06-28",3.6131,3.6359,3.5675,3.5903,290004.0],["1991-07-01",3.6131,3.6473,3.6131,3.6359,322227.0],["1991-07-02",3.6131,3.6359,3.6017,3.6359,850917.0],["1991-07-03",3.6131,3.6131,3.5675,3.5789,153356.0],["1991-07-05",3.5789,3.5903,3.5561,3.5789,160517.0],["1991-07-08",3.5675,3.5675,3.5447,3.5675,159920.0],["1991-07-09",3.5447,3.5675,3.5219,3.5219,245250.0],["1991-07-10",3.5447,3.5675,3.5105,3.5105,914766.0],["1991-07-11",3.5105,3.5105,3.4535,3.4535,213624.0],["1991-07-12",3.4649,3.5561,3.4535,3.5447,960116.0],["1991-07-15",3.5219,3.5447,3.4991,3.5333,683837.0],["1991-07-16",3.5333,3.5561,3.5333,3.5333,519143.0],["1991-07-17",3.5333,3.5561,3.5333,3.5447,356239.0],["1991-07-18",3.5447,3.5675,3.5447,3.5675,357433.0],["1991-07-19",3.5789,3.5903,3.5561,3.5561,383092.0],["1991-07-22",3.5789,3.5789,3.5447,3.5447,100248.0],["1991-07-23",3.5561,3.5561,3.5333,3.5333,450521.0],["1991-07-24",3.5447,3.5447,3.4307,3.4307,923120.0],["1991-07-25",3.4307,3.4421,3.4193,3.4421,265539.0],["1991-07-26",3.4307,3.4307,3.3509,3.3965,839579.0],["1991-07-29",3.4079,3.4991,3.3965,3.4991,991145.0],["1991-07-30",3.5105,3.5105,3.4421,3.4535,648034.0],["1991-07-31",3.4421,3.4877,3.4421,3.4877,469019.0],["1991-08-01",3.4763,3.4877,3.4649,3.4763,214818.0],["1991-08-02",3.4877,3.4877,3.4193,3.4193,1764489.0],["1991-08-05",3.4079,3.4307,3.3965,3.4079,443957.0],["1991-08-06",3.4079,3.4079,3.3509,3.3737,622972.0],["1991-08-07",3.3737,3.4079,3.3623,3.3623,1222074.0],["1991-08-08",3.3509,3.3509,3.3053,3.3053,3361898.0],["1991-08-09",3.3167,3.4193,3.3167,3.3737,798406.0],["1991-08-12",3.3737,3.3965,3.3509,3.3965,505418.0],["1991-08-13",3.4079,3.4193,3.3623,3.3737,544802.0],["1991-08-14",3.3737,3.3737,3.3167,3.3281,1598602.0],["1991-08-15",3.3281,3.3281,3.3167,3.3167,2202479.0],["1991-08-16",3.3167,3.3281,3.3167,3.3281,825258.0],["1991-08-19",3.2598,3.3167,3.2142,3.2939,797809.0],["1991-08-20",3.3281,3.3281,3.2598,3.2598,1332467.0],["1991-08-21",3.2939,3.3623,3.2939,3.3395,1500741.0],["1991-08-22",3.3588,3.5307,3.3588,3.4964,1131374.0],["1991-08-23",3.462,3.5307,3.462,3.5193,833016.0],["1991-08-26",3.5193,3.5193,3.462,3.4849,633712.0],["1991-08-27",3.462,3.4734,3.4276,3.439,1427941.0],["1991-08-28",3.462,3.5422,3.439,3.5422,615811.0],["1991-08-29",3.5193,3.5307,3.4964,3.5193,220188.0],["1991-08-30",3.5537,3.5537,3.5193,3.5307,328791.0],["1991-09-03",3.5307,3.5422,3.439,3.439,200497.0],["1991-09-04",3.439,3.5078,3.439,3.462,531674.0],["1991-09-05",3.4849,3.5422,3.4849,3.5422,525110.0],["1991-09-06",3.5537,3.5537,3.5307,3.5307,421878.0],["1991-09-09",3.5537,3.5537,3.5193,3.5307,456488.0],["1991-09-10",3.5422,3.5422,3.5078,3.5193,182595.0],["1991-09-11",3.5193,3.5193,3.4505,3.4505,563300.0],["1991-09-12",3.462,3.5078,3.462,3.4849,605070.0],["1991-09-13",3.4964,3.4964,3.462,3.4734,387865.0],["1991-09-16",3.4964,3.5307,3.4849,3.5078,1230428.0],["1991-09-17",3.5078,3.5193,3.4964,3.5078,570460.0],["1991-09-18",3.4964,3.5307,3.4964,3.5193,782295.0],["1991-09-19",3.5193,3.5651,3.4964,3.5651,585975.0],["1991-09-20",3.611,3.611,3.5422,3.5537,704125.0],["1991-09-23",3.5537,3.5537,3.5078,3.5078,328194.0],["1991-09-24",3.5307,3.5651,3.5193,3.5537,198706.0],["1991-09-25",3.5651,3.5995,3.5537,3.5766,199303.0],["1991-09-26",3.5651,3.5995,3.5537,3.5651,1100344.0],["1991-09-27",3.5766,3.5766,3.5537,3.5537,446344.0],["1991-09-30",3.5651,3.5766,3.5422,3.5537,443360.0],["1991-10-01",3.5766,3.5881,3.5537,3.5651,463648.0],["1991-10-02",3.5537,3.5766,3.5193,3.5193,200497.0],["1991-10-03",3.5307,3.5307,3.4964,3.4964,264942.0],["1991-10-04",3.5078,3.5307,3.4734,3.4849,652807.0],["1991-10-07",3.4734,3.4734,3.4276,3.4276,446344.0],["1991-10-08",3.439,3.4505,3.4161,3.439,857481.0],["1991-10-09",3.4276,3.4276,3.3932,3.3932,484533.0],["1991-10-10",3.3932,3.4161,3.3703,3.3932,486920.0],["1991-10-11",3.3932,3.3932,3.3473,3.3473,464245.0],["1991-10-14",3.3588,3.3932,3.3588,3.3932,713672.0],["1991-10-15",3.3932,3.4047,3.3703,3.3932,1451213.0],["1991-10-16",3.3932,3.5422,3.3932,3.5078,991145.0],["1991-10-17",3.4849,3.5193,3.4734,3.4849,581798.0],["1991-10-18",3.5078,3.5193,3.4849,3.4849,343112.0],["1991-10-21",3.462,3.5078,3.462,3.4964,391446.0],["1991-10-22",3.4734,3.5078,3.462,3.462,612231.0],["1991-10-23",3.462,3.4849,3.462,3.462,322823.0],["1991-10-24",3.4734,3.4734,3.4276,3.439,343112.0],["1991-10-25",3.4505,3.4734,3.439,3.462,533464.0],["1991-10-28",3.4505,3.4964,3.4505,3.4734,238686.0],["1991-10-29",3.4734,3.4849,3.4505,3.462,235703.0],["1991-10-30",3.462,3.4964,3.462,3.4964,330581.0],["1991-10-31",3.4964,3.5078,3.4849,3.5078,435603.0],["1991-11-01",3.5307,3.5422,3.4964,3.5193,719639.0],["1991-11-04",3.4964,3.5078,3.4505,3.5078,178418.0],["1991-11-05",3.5193,3.5193,3.3244,3.3473,501241.0],["1991-11-06",3.3932,3.4161,3.3817,3.4046,754249.0],["1991-11-07",3.4161,3.439,3.3932,3.439,442763.0],["1991-11-08",3.462,3.4849,3.3932,3.3932,217801.0],["1991-11-11",3.4047,3.4161,3.3932,3.3932,413524.0],["1991-11-12",3.4161,3.4161,3.3473,3.3473,578218.0],["1991-11-13",3.3473,3.3473,3.2786,3.29,548382.0],["1991-11-14",3.29,3.3015,3.2786,3.29,578815.0],["1991-11-15",3.29,3.3015,3.2556,3.2556,439183.0],["1991-11-18",3.2556,3.2556,3.2098,3.2442,485727.0],["1991-11-19",3.2212,3.2327,3.1639,3.1868,886720.0],["1991-11-20",3.2212,3.2327,3.1983,3.2327,753652.0],["1991-11-21",3.2212,3.3015,3.2212,3.2671,393833.0],["1991-11-22",3.2556,3.29,3.2098,3.2212,307309.0],["1991-11-25",3.2212,3.2442,3.1983,3.2098,232719.0],["1991-11-26",3.2212,3.2556,3.1983,3.2098,381898.0],["1991-11-27",3.2098,3.2212,3.2098,3.2098,341322.0],["1991-11-29",3.2098,3.2442,3.1983,3.2098,220785.0],["1991-12-02",3.1868,3.29,3.1868,3.29,328194.0],["1991-12-03",3.3015,3.3703,3.3015,3.3588,458278.0],["1991-12-04",3.3782,3.3782,3.3436,3.3551,710092.0],["1991-12-05",3.332,3.332,3.2975,3.2975,432619.0],["1991-12-06",3.309,3.3897,3.309,3.3436,613424.0],["1991-12-09",3.3666,3.3666,3.3205,3.332,547189.0],["1991-12-10",3.3205,3.3666,3.309,3.309,533464.0],["1991-12-11",3.309,3.3205,3.2283,3.2283,332968.0],["1991-12-12",3.2283,3.2513,3.2283,3.2513,641470.0],["1991-12-13",3.2513,3.2629,3.2398,3.2398,545398.0],["1991-12-16",3.2398,3.2513,3.2283,3.2513,259571.0],["1991-12-17",3.2513,3.2629,3.2283,3.2283,334161.0],["1991-12-18",3.2513,3.2629,3.2398,3.2513,378318.0],["1991-12-19",3.2629,3.2744,3.2398,3.2744,328791.0],["1991-12-20",3.2744,3.3551,3.2744,3.332,779908.0],["1991-12-23",3.3551,3.4589,3.3551,3.4358,575831.0],["1991-12-24",3.4819,3.6203,3.4819,3.5972,418895.0],["1991-12-26",3.5972,3.6318,3.5972,3.6318,113376.0],["1991-12-27",3.6318,3.6318,3.5972,3.6203,224962.0],["1991-12-30",3.6203,3.7817,3.6203,3.7817,405767.0],["1991-12-31",3.7817,3.8509,3.7702,3.8509,446940.0],["1992-01-02",3.8048,3.8163,3.7702,3.8048,834806.0],["1992-01-03",3.7817,3.9085,3.7817,3.8855,565687.0],["1992-01-06",3.8624,3.897,3.8624,3.8739,441570.0],["1992-01-07",3.8624,3.8739,3.7817,3.7932,429636.0],["1992-01-08",3.7586,3.8509,3.7471,3.8278,382495.0],["1992-01-09",3.8278,3.8739,3.8278,3.8624,275683.0],["1992-01-10",3.8509,3.8739,3.7932,3.8048,491097.0],["1992-01-13",3.7932,3.8048,3.6895,3.6895,456488.0],["1992-01-14",3.7125,3.7817,3.701,3.7817,293584.0],["1992-01-15",3.8048,3.9431,3.7932,3.897,332968.0],["1992-01-16",3.8855,3.9662,3.8739,3.897,1266828.0],["1992-01-17",3.897,3.9662,3.8739,3.9662,390849.0],["1992-01-20",3.9892,3.9892,3.8739,3.9201,396219.0],["1992-01-21",3.897,3.897,3.8624,3.8855,164694.0],["1992-01-22",3.8624,3.8739,3.8509,3.8739,1182094.0],["1992-01-23",3.8509,3.8624,3.8278,3.8624,313873.0],["1992-01-24",3.8278,3.8624,3.8278,3.8393,304325.0],["1992-01-27",3.8509,3.8509,3.7817,3.7817,97265.0],["1992-01-28",3.7817,3.8163,3.7817,3.7817,473196.0],["1992-01-29",3.7817,3.7817,3.7241,3.7471,158726.0],["1992-01-30",3.7586,3.7586,3.6779,3.7125,230929.0],["1992-01-31",3.7356,3.7471,3.6895,3.7125,368770.0],["1992-02-03",3.6895,3.7125,3.6779,3.6895,298955.0],["1992-02-04",3.6664,3.7125,3.6664,3.7125,326404.0],["1992-02-05",3.6895,3.7586,3.6664,3.6779,279860.0],["1992-02-06",3.6664,3.6664,3.6088,3.6203,273893.0],["1992-02-07",3.6203,3.6203,3.5396,3.5396,375931.0],["1992-02-10",3.5396,3.5742,3.5396,3.5742,369367.0],["1992-02-11",3.5857,3.6433,3.5857,3.6433,155743.0],["1992-02-12",3.6664,3.6895,3.6664,3.6895,412331.0],["1992-02-13",3.701,3.701,3.5972,3.6664,443360.0],["1992-02-14",3.6549,3.6779,3.6318,3.6664,519143.0],["1992-02-18",3.6664,3.6895,3.5972,3.5972,518546.0],["1992-02-19",3.6088,3.6318,3.5972,3.6203,171854.0],["1992-02-20",3.6318,3.6895,3.5972,3.6895,1272795.0],["1992-02-21",3.6895,3.7241,3.6664,3.701,532271.0],["1992-02-24",3.7205,3.7321,3.6973,3.7089,388462.0],["1992-02-25",3.6857,3.6857,3.6393,3.6509,327597.0],["1992-02-26",3.6625,3.6857,3.6393,3.6741,946988.0],["1992-02-27",3.6973,3.6973,3.6393,3.6509,188562.0],["1992-02-28",3.6509,3.6625,3.5582,3.5582,275683.0],["1992-03-02",3.5582,3.7089,3.5466,3.6973,1237589.0],["1992-03-03",3.7089,3.7089,3.6509,3.6857,704722.0],["1992-03-04",3.6973,3.7089,3.6741,3.6857,822275.0],["1992-03-05",3.6625,3.7089,3.6625,3.7089,430232.0],["1992-03-06",3.7089,3.7089,3.6741,3.6973,335354.0],["1992-03-09",3.6973,3.6973,3.6741,3.6741,284037.0],["1992-03-10",3.6741,3.7089,3.6625,3.7089,605070.0],["1992-03-11",3.7089,3.7321,3.6857,3.6973,349676.0],["1992-03-12",3.6973,3.7089,3.6857,3.7089,380108.0],["1992-03-13",3.7205,3.7552,3.7205,3.7436,402187.0],["1992-03-16",3.7668,3.7668,3.7205,3.7321,363400.0],["1992-03-17",3.7436,3.79,3.7436,3.79,156340.0],["1992-03-18",3.79,3.8248,3.7668,3.79,2132066.0],["1992-03-19",3.79,3.8595,3.79,3.848,600296.0],["1992-03-20",3.8132,3.8364,3.79,3.8016,545995.0],["1992-03-23",3.79,3.79,3.7552,3.7552,602683.0],["1992-03-24",3.8248,3.8711,3.8248,3.848,535851.0],["1992-03-25",3.8248,3.8248,3.8016,3.8016,147389.0],["1992-03-26",3.8248,3.8248,3.8016,3.8132,118150.0],["1992-03-27",3.8016,3.848,3.8016,3.8132,470212.0],["1992-03-30",3.8016,3.8595,3.8016,3.8364,338935.0],["1992-03-31",3.8364,3.848,3.8132,3.8364,319840.0],["1992-04-01",3.8132,3.8248,3.7784,3.79,390849.0],["1992-04-02",3.79,3.8016,3.7552,3.7668,346692.0],["1992-04-03",3.7668,3.7668,3.7205,3.7205,742911.0],["1992-04-06",3.7205,3.7321,3.7089,3.7205,525707.0],["1992-04-07",3.7321,3.7321,3.6741,3.6857,307905.0],["1992-04-08",3.6857,3.6973,3.593,3.593,467825.0],["1992-04-09",3.6046,3.7089,3.593,3.6741,480356.0],["1992-04-10",3.6973,3.6973,3.6625,3.6625,470212.0],["1992-04-13",3.6625,3.6741,3.593,3.6046,648630.0],["1992-04-14",3.6277,3.6509,3.6277,3.6393,658774.0],["1992-04-15",3.6393,3.7321,3.6393,3.7089,1007257.0],["1992-04-16",3.7089,3.7668,3.7089,3.7552,400396.0],["1992-04-20",3.7552,3.7552,3.7089,3.7321,482743.0],["1992-04-21",3.7089,3.7436,3.7089,3.7205,705318.0],["1992-04-22",3.7436,3.7436,3.7089,3.7205,344902.0],["1992-04-23",3.6973,3.7436,3.6973,3.7321,408154.0],["1992-04-24",3.7321,3.7436,3.6973,3.7205,419491.0],["1992-04-27",3.7205,3.7205,3.6973,3.7089,170661.0],["1992-04-28",3.7205,3.7205,3.6741,3.6857,384882.0],["1992-04-29",3.6973,3.7089,3.6625,3.6857,319243.0],["1992-04-30",3.6625,3.7205,3.6625,3.7205,512579.0],["1992-05-01",3.7089,3.7205,3.7089,3.7089,159920.0],["1992-05-04",3.7321,3.7552,3.7089,3.7205,617004.0],["1992-05-05",3.7321,3.7321,3.6741,3.6741,324017.0],["1992-05-06",3.6625,3.6857,3.6625,3.6741,318646.0],["1992-05-07",3.6857,3.6973,3.6625,3.6857,424862.0],["1992-05-08",3.6973,3.7089,3.6741,3.6741,576428.0],["1992-05-11",3.6857,3.6973,3.6857,3.6973,759023.0],["1992-05-12",3.6741,3.6857,3.6393,3.6509,359223.0],["1992-05-13",3.6277,3.6973,3.6277,3.6741,239880.0],["1992-05-14",3.6741,3.7321,3.6625,3.7089,574638.0],["1992-05-15",3.7205,3.7205,3.6509,3.6509,773344.0],["1992-05-18",3.6625,3.6625,3.6509,3.6509,387865.0],["1992-05-19",3.6509,3.7089,3.6509,3.6741,572847.0],["1992-05-20",3.6509,3.6741,3.6277,3.6277,404573.0],["1992-05-21",3.6007,3.6357,3.5774,3.6357,439183.0],["1992-05-22",3.6473,3.6939,3.6473,3.6939,264942.0],["1992-05-26",3.6706,3.6939,3.659,3.6823,335354.0],["1992-05-27",3.6939,3.7638,3.6939,3.7522,952359.0],["1992-05-28",3.7638,3.7638,3.7405,3.7638,437393.0],["1992-05-29",3.7638,3.7872,3.7638,3.7872,547189.0],["1992-06-01",3.7755,3.7755,3.7522,3.7638,481550.0],["1992-06-02",3.7755,3.7872,3.7522,3.7755,784682.0],["1992-06-03",3.7755,3.7755,3.7638,3.7638,291197.0],["1992-06-04",3.7755,3.7872,3.7638,3.7638,414121.0],["1992-06-05",3.7755,3.8338,3.7638,3.8338,474389.0],["1992-06-08",3.8221,3.8221,3.7988,3.8221,250621.0],["1992-06-09",3.8221,3.8454,3.8221,3.8338,262555.0],["1992-06-10",3.8338,3.8338,3.8105,3.8105,128294.0],["1992-06-11",3.8221,3.8338,3.7988,3.8105,161113.0],["1992-06-12",3.8338,3.8338,3.8221,3.8338,213028.0],["1992-06-15",3.8338,3.8571,3.8221,3.8454,556139.0],["1992-06-16",3.8221,3.9037,3.8221,3.892,307905.0],["1992-06-17",3.8804,3.9386,3.8687,3.9037,609247.0],["1992-06-18",3.9153,3.9153,3.8454,3.8454,316259.0],["1992-06-19",3.8454,3.8571,3.8221,3.8221,290601.0],["1992-06-22",3.8221,3.8338,3.7988,3.8221,194529.0],["1992-06-23",3.8221,3.8338,3.7522,3.7522,189756.0],["1992-06-24",3.7522,3.7872,3.7056,3.7755,341918.0],["1992-06-25",3.7872,3.7988,3.7638,3.7872,292391.0],["1992-06-26",3.7522,3.7522,3.6706,3.6939,1157629.0],["1992-06-29",3.7056,3.7638,3.6939,3.7522,318050.0],["1992-06-30",3.7522,3.7638,3.7405,3.7638,221382.0],["1992-07-01",3.7522,3.7872,3.7405,3.7872,169467.0],["1992-07-02",3.7755,3.7988,3.7405,3.7755,116956.0],["1992-07-06",3.7755,3.7755,3.7056,3.7522,531077.0],["1992-07-07",3.7522,3.7522,3.6939,3.6939,398010.0],["1992-07-08",3.6823,3.6939,3.6357,3.6473,301342.0],["1992-07-09",3.659,3.6706,3.6357,3.659,266732.0],["1992-07-10",3.659,3.6939,3.659,3.6823,662355.0],["1992-07-13",3.6939,3.6939,3.6706,3.6823,198706.0],["1992-07-14",3.6939,3.6939,3.659,3.6939,383688.0],["1992-07-15",3.6939,3.7289,3.6939,3.7056,205270.0],["1992-07-16",3.7056,3.7755,3.6823,3.7405,300745.0],["1992-07-17",3.7289,3.7522,3.7056,3.7522,398606.0],["1992-07-20",3.7289,3.7289,3.6823,3.7056,214221.0],["1992-07-21",3.7172,3.7289,3.7172,3.7289,350869.0],["1992-07-22",3.7172,3.8105,3.7056,3.7872,596119.0],["1992-07-23",3.7755,3.7988,3.7522,3.7872,162307.0],["1992-07-24",3.7755,3.7872,3.7638,3.7638,105022.0],["1992-07-27",3.7638,3.8454,3.7638,3.8221,266732.0],["1992-07-28",3.8221,3.8571,3.8221,3.8454,110989.0],["1992-07-29",3.8571,3.9619,3.8571,3.9153,180805.0],["1992-07-30",3.9153,3.9153,3.8804,3.9037,129487.0],["1992-07-31",3.9037,3.9736,3.9037,3.9503,145599.0],["1992-08-03",3.9386,3.9852,3.9153,3.9852,1497160.0],["1992-08-04",3.9736,4.0435,3.9736,3.9852,405170.0],["1992-08-05",3.9969,3.9969,3.9619,3.9619,173644.0],["1992-08-06",3.9503,3.9852,3.9503,3.9736,142615.0],["1992-08-07",3.9969,4.0668,3.9969,4.0552,457681.0],["1992-08-10",4.0552,4.0552,4.0086,4.0202,282843.0],["1992-08-11",4.0202,4.0435,4.0202,4.0319,216608.0],["1992-08-12",4.0319,4.0319,4.0086,4.0319,66235.0],["1992-08-13",4.0319,4.0319,3.9852,3.9852,279263.0],["1992-08-14",3.9852,4.0202,3.9852,4.0086,158130.0],["1992-08-17",4.0086,4.0202,3.9852,3.9852,150372.0],["1992-08-18",3.9852,3.9969,3.9852,3.9969,96071.0],["1992-08-19",3.9852,3.9852,3.9386,3.9386,540028.0],["1992-08-20",3.9503,3.9503,3.927,3.927,88314.0],["1992-08-21",3.9503,3.9503,3.892,3.927,402783.0],["1992-08-24",3.9125,3.9476,3.9125,3.9476,207060.0],["1992-08-25",3.9359,3.9476,3.9125,3.9242,611037.0],["1992-08-26",3.9125,3.9125,3.8773,3.8773,174838.0],["1992-08-27",3.9007,3.9476,3.9007,3.9242,424862.0],["1992-08-28",3.9476,3.9476,3.9125,3.9359,93088.0],["1992-08-31",3.9476,3.9827,3.9359,3.971,237493.0],["1992-09-01",3.971,4.0062,3.971,4.0062,136051.0],["1992-09-02",4.0062,4.0765,4.0062,4.0647,394429.0],["1992-09-03",4.053,4.053,4.0179,4.0179,88911.0],["1992-09-04",4.0179,4.0179,3.9945,3.9945,183192.0],["1992-09-08",4.0062,4.0062,3.9945,3.9945,127697.0],["1992-09-09",3.9945,4.053,3.9945,4.053,387865.0],["1992-09-10",4.053,4.0882,4.053,4.0882,560316.0],["1992-09-11",4.0882,4.0882,4.053,4.053,162307.0],["1992-09-14",4.0647,4.0765,4.053,4.0765,600296.0],["1992-09-15",4.0765,4.0765,4.0296,4.0296,216011.0],["1992-09-16",4.0062,4.0999,4.0062,4.0999,1002483.0],["1992-09-17",4.0999,4.0999,4.0647,4.0647,253604.0],["1992-09-18",4.0765,4.0765,4.0647,4.0765,677273.0],["1992-09-21",4.0882,4.135,4.0882,4.1233,588362.0],["1992-09-22",4.0999,4.1116,4.0999,4.0999,322823.0],["1992-09-23",4.0999,4.1116,4.0765,4.0999,286424.0],["1992-09-24",4.0999,4.1233,4.0999,4.0999,128891.0],["1992-09-25",4.1116,4.1116,4.0882,4.0999,75783.0],["1992-09-28",4.0882,4.135,4.0882,4.135,782891.0],["1992-09-29",4.135,4.1467,4.1233,4.1233,683837.0],["1992-09-30",4.135,4.135,4.1116,4.1116,247040.0],["1992-10-01",4.1233,4.1233,4.0999,4.1233,499451.0],["1992-10-02",4.1233,4.1233,4.053,4.053,514966.0],["1992-10-05",4.0296,4.0296,3.9593,4.0062,296568.0],["1992-10-06",4.0179,4.0296,3.9945,3.9945,102635.0],["1992-10-07",4.0062,4.0062,3.9476,3.9476,139632.0],["1992-10-08",3.9593,3.971,3.9125,3.9593,917749.0],["1992-10-09",3.9827,3.9827,3.9593,3.9827,336548.0],["1992-10-12",3.9945,4.0765,3.9945,4.0765,469019.0],["1992-10-13",4.0765,4.1233,4.0647,4.0765,384882.0],["1992-10-14",4.0882,4.0999,4.053,4.0647,165290.0],["1992-10-15",4.053,4.0999,4.053,4.0882,190352.0],["1992-10-16",4.1116,4.1116,4.0882,4.1116,258378.0],["1992-10-19",4.0999,4.135,4.0999,4.1116,642066.0],["1992-10-20",4.1233,4.1585,4.0999,4.135,337741.0],["1992-10-21",4.1233,4.1467,4.1233,4.1233,166484.0],["1992-10-22",4.1467,4.1819,4.135,4.1702,420088.0],["1992-10-23",4.1585,4.2287,4.1585,4.1936,1022771.0],["1992-10-26",4.1936,4.2756,4.1936,4.2756,155146.0],["1992-10-27",4.2756,4.299,4.2522,4.2756,569864.0],["1992-10-28",4.2522,4.2756,4.2287,4.2287,257781.0],["1992-10-29",4.217,4.2287,4.1936,4.2053,165290.0],["1992-10-30",4.2053,4.217,4.1819,4.2053,132471.0],["1992-11-02",4.2053,4.2756,4.2053,4.2522,171854.0],["1992-11-03",4.2405,4.2522,4.1936,4.2287,241670.0],["1992-11-04",4.2287,4.2522,4.217,4.2287,1353949.0],["1992-11-05",4.217,4.217,4.1819,4.217,517949.0],["1992-11-06",4.217,4.217,4.1819,4.1936,217801.0],["1992-11-09",4.2053,4.2053,4.1702,4.1702,282843.0],["1992-11-10",4.1702,4.1702,4.1467,4.1467,318050.0],["1992-11-11",4.1585,4.1702,4.1467,4.1702,208254.0],["1992-11-12",4.1702,4.1702,4.1116,4.1233,275086.0],["1992-11-13",4.1233,4.135,4.1116,4.135,290004.0],["1992-11-16",4.135,4.1467,4.1233,4.135,121133.0],["1992-11-17",4.1467,4.1467,4.1116,4.1233,341918.0],["1992-11-18",4.1233,4.1233,4.0882,4.0882,193933.0],["1992-11-19",4.0882,4.0999,4.0413,4.053,301342.0],["1992-11-20",4.0973,4.1444,4.0855,4.1326,866432.0],["1992-11-23",4.1562,4.1562,4.1444,4.1562,556139.0],["1992-11-24",4.1562,4.1915,4.1562,4.1562,529884.0],["1992-11-25",4.1562,4.1797,4.1562,4.1679,175435.0],["1992-11-27",4.1679,4.1915,4.1679,4.1679,46544.0],["1992-11-30",4.1797,4.1915,4.1444,4.1915,282247.0],["1992-12-01",4.1915,4.2033,4.1797,4.1915,688610.0],["1992-12-02",4.2033,4.2268,4.1915,4.2268,288214.0],["1992-12-03",4.2268,4.2386,4.1679,4.1915,460068.0],["1992-12-04",4.215,4.2268,4.1915,4.1915,245847.0],["1992-12-07",4.215,4.215,4.1915,4.215,266732.0],["1992-12-08",4.2268,4.2268,4.1679,4.215,209447.0],["1992-12-09",4.2268,4.2504,4.215,4.2386,453504.0],["1992-12-10",4.2268,4.2857,4.2268,4.2739,283440.0],["1992-12-11",4.2621,4.2739,4.2621,4.2739,101442.0],["1992-12-14",4.2621,4.2857,4.2621,4.2857,377721.0],["1992-12-15",4.2621,4.321,4.2621,4.2739,905815.0],["1992-12-16",4.2857,4.2857,4.2504,4.2504,324614.0],["1992-12-17",4.2621,4.3092,4.2504,4.2739,294778.0],["1992-12-18",4.3092,4.321,4.2975,4.321,654001.0],["1992-12-21",4.321,4.321,4.2857,4.2975,229736.0],["1992-12-22",4.2975,4.3916,4.2975,4.3916,261958.0],["1992-12-23",4.3916,4.4858,4.3916,4.4387,611037.0],["1992-12-24",4.427,4.4741,4.427,4.4623,163500.0],["1992-12-28",4.4387,4.4387,4.4034,4.4152,220785.0],["1992-12-29",4.4034,4.4152,4.3799,4.3916,316856.0],["1992-12-30",4.4034,4.4152,4.3563,4.3681,168871.0],["1992-12-31",4.3681,4.3681,4.321,4.321,127101.0],["1993-01-04",4.3328,4.4034,4.3328,4.4034,233316.0],["1993-01-05",4.4152,4.4152,4.3799,4.4152,326404.0],["1993-01-06",4.4152,4.4505,4.4152,4.4505,602086.0],["1993-01-07",4.4387,4.4387,4.3799,4.3916,775134.0],["1993-01-08",4.3799,4.4034,4.3563,4.3916,303132.0],["1993-01-11",4.3799,4.427,4.3799,4.4152,404573.0],["1993-01-12",4.427,4.427,4.3916,4.4152,276280.0],["1993-01-13",4.3916,4.4034,4.3916,4.3916,305519.0],["1993-01-14",4.4034,4.4034,4.3681,4.3799,379511.0],["1993-01-15",4.3799,4.3799,4.3681,4.3799,389656.0],["1993-01-18",4.3799,4.427,4.3681,4.427,180805.0],["1993-01-19",4.427,4.427,4.3916,4.3916,283440.0],["1993-01-20",4.3799,4.4152,4.3799,4.3916,196320.0],["1993-01-21",4.3799,4.3799,4.3445,4.3445,308502.0],["1993-01-22",4.3563,4.3681,4.2975,4.3092,548382.0],["1993-01-25",4.2975,4.3092,4.2739,4.2975,451714.0],["1993-01-26",4.3092,4.3328,4.3092,4.3092,301938.0],["1993-01-27",4.321,4.3563,4.3092,4.3092,262555.0],["1993-01-28",4.2975,4.2975,4.2621,4.2739,231526.0],["1993-01-29",4.2857,4.2857,4.2504,4.2857,260765.0],["1993-02-01",4.2739,4.2975,4.2739,4.2857,261362.0],["1993-02-02",4.2975,4.2975,4.2386,4.2504,307905.0],["1993-02-03",4.2621,4.3799,4.2504,4.3681,564493.0],["1993-02-04",4.3799,4.4152,4.3563,4.4152,813324.0],["1993-02-05",4.3916,4.4152,4.3563,4.3799,664145.0],["1993-02-08",4.3916,4.427,4.3681,4.4152,957729.0],["1993-02-09",4.4034,4.427,4.4034,4.4152,590749.0],["1993-02-10",4.4034,4.427,4.4034,4.427,521530.0],["1993-02-11",4.427,4.4858,4.427,4.4623,609247.0],["1993-02-12",4.4741,4.5094,4.4741,4.4858,386075.0],["1993-02-16",4.4976,4.4976,4.4034,4.4152,662355.0],["1993-02-17",4.4152,4.4505,4.3916,4.4034,858078.0],["1993-02-18",4.4152,4.427,4.3799,4.3916,636099.0],["1993-02-19",4.3799,4.4034,4.3681,4.4034,506612.0],["1993-02-22",4.3769,4.4716,4.3769,4.4597,589555.0],["1993-02-23",4.4361,4.4479,4.4242,4.4242,1387365.0],["1993-02-24",4.4242,4.4716,4.4124,4.4597,458875.0],["1993-02-25",4.4479,4.4716,4.4361,4.4716,443360.0],["1993-02-26",4.4597,4.4834,4.4597,4.4834,356239.0],["1993-03-01",4.4716,4.4834,4.3887,4.3887,247040.0],["1993-03-02",4.3887,4.4124,4.3414,4.4124,594329.0],["1993-03-03",4.4124,4.4479,4.4006,4.4361,291794.0],["1993-03-04",4.4361,4.4361,4.4124,4.4242,170064.0],["1993-03-05",4.4361,4.4716,4.4006,4.4361,384285.0],["1993-03-08",4.4242,4.5189,4.4124,4.507,631922.0],["1993-03-09",4.5189,4.5425,4.4716,4.507,218995.0],["1993-03-10",4.4952,4.6608,4.4952,4.6253,1053204.0],["1993-03-11",4.6253,4.6372,4.6135,4.6135,387269.0],["1993-03-12",4.6017,4.6253,4.578,4.6135,356836.0],["1993-03-15",4.6017,4.6253,4.6017,4.6253,216608.0],["1993-03-16",4.6253,4.6845,4.6253,4.6372,179015.0],["1993-03-17",4.6253,4.7318,4.6253,4.7318,435006.0],["1993-03-18",4.72,4.72,4.6372,4.649,796019.0],["1993-03-19",4.6253,4.649,4.6017,4.6135,517949.0],["1993-03-22",4.5899,4.6372,4.578,4.6253,135455.0],["1993-03-23",4.6253,4.7081,4.6253,4.6963,284037.0],["1993-03-24",4.6963,4.6963,4.5898,4.6608,901041.0],["1993-03-25",4.6608,4.6963,4.6372,4.649,267329.0],["1993-03-26",4.6253,4.649,4.5899,4.5899,365787.0],["1993-03-29",4.5544,4.5899,4.5189,4.5899,349079.0],["1993-03-30",4.578,4.578,4.4952,4.507,189159.0],["1993-03-31",4.5189,4.5662,4.507,4.5307,347289.0],["1993-04-01",4.5425,4.5662,4.5189,4.5544,665935.0],["1993-04-02",4.5307,4.5307,4.4834,4.4952,251814.0],["1993-04-05",4.507,4.5189,4.4834,4.5189,303132.0],["1993-04-06",4.5189,4.5189,4.4716,4.507,243460.0],["1993-04-07",4.5189,4.5307,4.4597,4.4597,240477.0],["1993-04-08",4.4834,4.4952,4.4716,4.4952,88911.0],["1993-04-12",4.507,4.6017,4.4597,4.5425,492291.0],["1993-04-13",4.5425,4.578,4.5425,4.5662,322227.0],["1993-04-14",4.5899,4.6608,4.5899,4.6135,161113.0],["1993-04-15",4.6372,4.6608,4.6135,4.6372,214221.0],["1993-04-16",4.6372,4.6727,4.6253,4.6608,411137.0],["1993-04-19",4.6372,4.6727,4.6372,4.6727,245847.0],["1993-04-20",4.649,4.649,4.5899,4.6135,535851.0],["1993-04-21",4.6017,4.6135,4.5899,4.5899,386075.0],["1993-04-22",4.6135,4.6253,4.5425,4.5425,582992.0],["1993-04-23",4.5425,4.5662,4.5189,4.5425,725010.0],["1993-04-26",4.5544,4.5662,4.5189,4.5307,159920.0],["1993-04-27",4.5189,4.578,4.5189,4.5662,416508.0],["1993-04-28",4.578,4.578,4.5307,4.5307,170064.0],["1993-04-29",4.5307,4.5307,4.4952,4.507,226752.0],["1993-04-30",4.507,4.507,4.4006,4.4124,313276.0],["1993-05-03",4.4242,4.5307,4.4242,4.5307,298955.0],["1993-05-04",4.507,4.5425,4.4952,4.5189,361610.0],["1993-05-05",4.507,4.507,4.4597,4.4716,320436.0],["1993-05-06",4.4952,4.5189,4.4952,4.4952,406364.0],["1993-05-07",4.4834,4.5189,4.4716,4.4834,135455.0],["1993-05-10",4.4716,4.507,4.4597,4.4834,398010.0],["1993-05-11",4.4716,4.5189,4.4716,4.5189,325210.0],["1993-05-12",4.5189,4.5189,4.4952,4.5189,446940.0],["1993-05-13",4.5189,4.5189,4.4597,4.4834,732767.0],["1993-05-14",4.4597,4.4952,4.4597,4.4952,122923.0],["1993-05-17",4.4834,4.4952,4.4716,4.4716,195723.0],["1993-05-18",4.4716,4.4834,4.4479,4.4597,1329483.0],["1993-05-19",4.4479,4.4479,4.4242,4.4479,232123.0],["1993-05-20",4.4479,4.4952,4.4479,4.4834,310889.0],["1993-05-21",4.4952,4.5189,4.4834,4.4952,399800.0],["1993-05-24",4.4805,4.528,4.4805,4.5161,213028.0],["1993-05-25",4.5042,4.5161,4.4686,4.4686,229736.0],["1993-05-26",4.5042,4.5399,4.4924,4.5399,359820.0],["1993-05-27",4.5399,4.5399,4.5161,4.528,194529.0],["1993-05-28",4.528,4.5399,4.5161,4.5399,204674.0],["1993-06-01",4.4211,4.4924,4.4211,4.4805,490501.0],["1993-06-02",4.4924,4.5042,4.4805,4.5042,153953.0],["1993-06-03",4.4924,4.4924,4.4686,4.4924,116360.0],["1993-06-04",4.4805,4.5042,4.4686,4.5042,124714.0],["1993-06-07",4.5161,4.528,4.4924,4.5042,198706.0],["1993-06-08",4.5042,4.5042,4.4567,4.4567,372948.0],["1993-06-09",4.4567,4.4805,4.3973,4.4092,415314.0],["1993-06-10",4.4092,4.4211,4.3854,4.4092,189159.0],["1993-06-11",4.4329,4.4448,4.4211,4.4329,117553.0],["1993-06-14",4.4567,4.4686,4.4092,4.4211,158726.0],["1993-06-15",4.4448,4.4924,4.4448,4.4924,87717.0],["1993-06-16",4.4805,4.5042,4.4686,4.4924,82944.0],["1993-06-17",4.5161,4.5399,4.5161,4.5161,217801.0],["1993-06-18",4.528,4.528,4.5042,4.5161,513176.0],["1993-06-21",4.5161,4.5399,4.4805,4.5042,258975.0],["1993-06-22",4.5042,4.528,4.4924,4.528,199900.0],["1993-06-23",4.5042,4.5637,4.4329,4.4329,489307.0],["1993-06-24",4.4092,4.4448,4.3735,4.3735,418298.0],["1993-06-25",4.3735,4.4448,4.3735,4.3973,313873.0],["1993-06-28",4.4211,4.4567,4.4211,4.4567,90701.0],["1993-06-29",4.4567,4.4924,4.4567,4.4686,211834.0],["1993-06-30",4.4686,4.4805,4.4329,4.4567,148582.0],["1993-07-01",4.4567,4.4924,4.4567,4.4686,355643.0],["1993-07-02",4.4805,4.4805,4.4092,4.4686,306115.0],["1993-07-06",4.4805,4.4924,4.3735,4.3735,176628.0],["1993-07-07",4.3854,4.4329,4.3854,4.4211,225559.0],["1993-07-08",4.4329,4.4329,4.3616,4.3735,151566.0],["1993-07-09",4.3616,4.3854,4.3379,4.3735,447537.0],["1993-07-12",4.3735,4.3854,4.3735,4.3854,137841.0],["1993-07-13",4.3735,4.4211,4.3735,4.3735,133664.0],["1993-07-14",4.3735,4.4567,4.3616,4.4567,216011.0],["1993-07-15",4.4924,4.6112,4.4924,4.6112,572251.0],["1993-07-16",4.6112,4.6112,4.5637,4.5637,304922.0],["1993-07-19",4.5756,4.5993,4.5756,4.5874,78767.0],["1993-07-20",4.5756,4.5756,4.5399,4.5637,258378.0],["1993-07-21",4.528,4.5637,4.4924,4.4924,518546.0],["1993-07-22",4.5042,4.528,4.4567,4.4567,531077.0],["1993-07-23",4.4805,4.5161,4.4686,4.5161,157533.0],["1993-07-26",4.528,4.5993,4.528,4.5993,158726.0],["1993-07-27",4.5993,4.5993,4.528,4.5518,166484.0],["1993-07-28",4.5399,4.5637,4.5042,4.5042,309099.0],["1993-07-29",4.5042,4.5042,4.4448,4.4567,383092.0],["1993-07-30",4.4805,4.4805,4.4211,4.4567,404573.0],["1993-08-02",4.4805,4.5161,4.4805,4.5042,270909.0],["1993-08-03",4.5042,4.528,4.4924,4.528,98458.0],["1993-08-04",4.5161,4.5637,4.5161,4.5518,176628.0],["1993-08-05",4.5518,4.5874,4.5518,4.5874,255991.0],["1993-08-06",4.5993,4.635,4.5874,4.6112,168871.0],["1993-08-09",4.6112,4.7182,4.6112,4.6706,226752.0],["1993-08-10",4.6469,4.8132,4.635,4.7895,532867.0],["1993-08-11",4.7776,4.8846,4.7657,4.8489,313276.0],["1993-08-12",4.8489,4.8964,4.7538,4.8014,502435.0],["1993-08-13",4.7776,4.7895,4.7538,4.7657,226752.0],["1993-08-16",4.7657,4.837,4.7657,4.8251,238686.0],["1993-08-17",4.8251,4.8489,4.7895,4.8251,260168.0],["1993-08-18",4.8489,4.8964,4.8132,4.8251,304325.0],["1993-08-19",4.837,4.9083,4.837,4.8846,263152.0],["1993-08-20",4.9083,4.9202,4.8964,4.9083,387269.0],["1993-08-23",4.9083,4.9083,4.8846,4.8964,110392.0],["1993-08-24",4.8826,4.8945,4.8468,4.8706,366384.0],["1993-08-25",4.8826,4.9781,4.8826,4.9662,330581.0],["1993-08-26",4.9781,5.002,4.9662,5.002,248234.0],["1993-08-27",4.9781,5.0139,4.9662,4.9781,335354.0],["1993-08-30",4.9781,5.0378,4.9662,5.0378,113973.0],["1993-08-31",5.0378,5.0617,4.99,5.002,939828.0],["1993-09-01",5.002,5.0617,4.9781,5.0617,682643.0],["1993-09-02",5.0617,5.0855,5.0497,5.0617,237493.0],["1993-09-03",5.0497,5.0855,5.0497,5.0855,194529.0],["1993-09-07",5.0855,5.181,5.0855,5.181,500645.0],["1993-09-08",5.1572,5.2168,5.1572,5.193,884930.0],["1993-09-09",5.1691,5.2169,5.1691,5.181,409347.0],["1993-09-10",5.181,5.3959,5.1691,5.3959,1387365.0],["1993-09-13",5.3601,5.372,5.3243,5.3482,460665.0],["1993-09-14",5.3482,5.3482,5.2049,5.2646,934457.0],["1993-09-15",5.2049,5.2407,5.1452,5.2169,371754.0],["1993-09-16",5.193,5.2288,5.1333,5.2288,556139.0],["1993-09-17",5.2049,5.3482,5.2049,5.3004,1190448.0],["1993-09-20",5.3243,5.384,5.3124,5.372,655194.0],["1993-09-21",5.372,5.384,5.3004,5.3482,707705.0],["1993-09-22",5.3482,5.384,5.3243,5.3482,313873.0],["1993-09-23",5.3362,5.3482,5.3124,5.3124,246444.0],["1993-09-24",5.3243,5.372,5.2765,5.3482,424862.0],["1993-09-27",5.372,5.4556,5.372,5.4317,355643.0],["1993-09-28",5.4317,5.4437,5.3124,5.3124,690997.0],["1993-09-29",5.3362,5.3482,5.2765,5.2765,624165.0],["1993-09-30",5.2885,5.2885,5.2049,5.2049,262555.0],["1993-10-01",5.2168,5.2168,5.1333,5.193,402783.0],["1993-10-04",5.193,5.2168,5.181,5.2049,509595.0],["1993-10-05",5.2049,5.2169,5.1572,5.2169,380108.0],["1993-10-06",5.2049,5.3124,5.2049,5.2407,340725.0],["1993-10-07",5.2646,5.2765,5.181,5.2407,167677.0],["1993-10-08",5.2527,5.2646,5.181,5.2049,208254.0],["1993-10-11",5.2049,5.2168,5.1094,5.1094,71606.0],["1993-10-12",5.1094,5.1094,5.0497,5.0736,300148.0],["1993-10-13",5.0736,5.0736,4.9662,4.99,498855.0],["1993-10-14",4.99,5.0258,4.9542,5.0258,1246540.0],["1993-10-15",5.0378,5.2527,5.0378,5.2527,2243055.0],["1993-10-18",5.3004,5.3243,5.2885,5.3004,667128.0],["1993-10-19",5.3004,5.3601,5.181,5.2049,553156.0],["1993-10-20",5.2288,5.2885,5.2288,5.2885,341322.0],["1993-10-21",5.2885,5.372,5.2885,5.372,877769.0],["1993-10-22",5.3959,5.4317,5.3959,5.4198,1186868.0],["1993-10-25",5.4317,5.4675,5.4198,5.4437,835999.0],["1993-10-26",5.4437,5.5034,5.4317,5.4795,541221.0],["1993-10-27",5.4914,5.5153,5.4914,5.5153,556139.0],["1993-10-28",5.5153,5.5511,5.4675,5.5511,568074.0],["1993-10-29",5.5511,5.5511,5.4675,5.4914,205867.0],["1993-11-01",5.4795,5.5034,5.4198,5.5034,343112.0],["1993-11-02",5.4795,5.575,5.4556,5.575,724413.0],["1993-11-03",5.5511,5.5511,5.4795,5.5392,423668.0],["1993-11-04",5.5392,5.5989,5.5272,5.563,563897.0],["1993-11-05",5.563,5.6824,5.5511,5.6824,498855.0],["1993-11-08",5.6586,5.6705,5.5989,5.6705,417701.0],["1993-11-09",5.6705,5.6944,5.6586,5.6586,511982.0],["1993-11-10",5.6585,5.6585,5.6227,5.6347,288811.0],["1993-11-11",5.6347,5.6347,5.6227,5.6347,458278.0],["1993-11-12",5.6347,5.7899,5.6347,5.7899,997112.0],["1993-11-15",5.7779,5.7899,5.7302,5.7541,532867.0],["1993-11-16",5.766,5.8257,5.7421,5.8257,425459.0],["1993-11-17",5.8257,5.8257,5.6227,5.6586,933264.0],["1993-11-18",5.6466,5.6944,5.5869,5.6944,391446.0],["1993-11-19",5.6924,5.6924,5.5486,5.6086,1273392.0],["1993-11-22",5.5966,5.5966,5.5367,5.5726,527497.0],["1993-11-23",5.5726,5.5966,5.5726,5.5966,251217.0],["1993-11-24",5.6086,5.6086,5.5726,5.5726,332371.0],["1993-11-26",5.5846,5.5966,5.5726,5.5966,139632.0],["1993-11-29",5.6205,5.6805,5.6086,5.6086,248831.0],["1993-11-30",5.5966,5.6924,5.5966,5.6805,412927.0],["1993-12-01",5.6924,5.7284,5.6445,5.7284,421281.0],["1993-12-02",5.7164,5.7404,5.7044,5.7404,334758.0],["1993-12-03",5.7404,5.7524,5.6924,5.7044,420685.0],["1993-12-06",5.6924,5.7524,5.6924,5.7404,621778.0],["1993-12-07",5.7284,5.7524,5.7284,5.7404,290004.0],["1993-12-08",5.7164,5.7883,5.6685,5.7883,627149.0],["1993-12-09",5.7644,5.8722,5.7524,5.8243,796616.0],["1993-12-10",5.8003,5.8842,5.8003,5.8722,376528.0],["1993-12-13",5.8722,5.9321,5.8722,5.8842,369964.0],["1993-12-14",5.8962,5.9201,5.8722,5.8842,201093.0],["1993-12-15",5.9082,5.9082,5.8722,5.8722,232719.0],["1993-12-16",5.8722,5.8722,5.7524,5.7524,354449.0],["1993-12-17",5.7524,5.8363,5.7524,5.8363,444553.0],["1993-12-20",5.8243,5.8722,5.8003,5.8722,201690.0],["1993-12-21",5.8962,5.9082,5.8602,5.9082,404573.0],["1993-12-22",5.9082,5.9321,5.8962,5.9082,456488.0],["1993-12-23",5.9082,5.9082,5.8482,5.8602,338338.0],["1993-12-27",5.8602,5.8722,5.8003,5.8243,325807.0],["1993-12-28",5.8243,5.8363,5.7883,5.8363,153356.0],["1993-12-29",5.8482,5.8602,5.7883,5.8363,204077.0],["1993-12-30",5.8243,5.8363,5.7643,5.7763,129487.0],["1993-12-31",5.8003,5.8482,5.8003,5.8243,241073.0],["1994-01-03",5.8123,5.8123,5.7164,5.7164,351466.0],["1994-01-04",5.6924,5.8123,5.6924,5.8123,277473.0],["1994-01-05",5.7644,5.7644,5.6685,5.6685,669515.0],["1994-01-06",5.7164,5.7763,5.7164,5.7404,525707.0],["1994-01-07",5.7404,5.7524,5.6086,5.6565,549575.0],["1994-01-10",5.6445,5.8003,5.6325,5.7883,746492.0],["1994-01-11",5.8003,5.8243,5.7524,5.8003,591942.0],["1994-01-12",5.8003,5.8003,5.6805,5.7284,1054994.0],["1994-01-13",5.7044,5.7883,5.6924,5.7644,417104.0],["1994-01-14",5.7643,5.7883,5.7643,5.7763,486324.0],["1994-01-17",5.7644,5.7763,5.7284,5.7644,340725.0],["1994-01-18",5.7763,5.8482,5.7644,5.8243,1139728.0],["1994-01-19",5.8123,5.8123,5.6685,5.7524,1615310.0],["1994-01-20",5.7763,5.7763,5.6205,5.6685,1298454.0],["1994-01-21",5.7284,5.7644,5.7164,5.7644,464245.0],["1994-01-24",5.7524,5.7883,5.7404,5.7883,372948.0],["1994-01-25",5.7763,5.7883,5.7044,5.7044,611634.0],["1994-01-26",5.7164,5.7763,5.6924,5.7044,411137.0],["1994-01-27",5.7044,5.7044,5.6685,5.6924,172451.0],["1994-01-28",5.6924,5.7404,5.6924,5.7404,553156.0],["1994-01-31",5.7404,5.7404,5.7044,5.7164,356836.0],["1994-02-01",5.7044,5.7524,5.7044,5.7404,480953.0],["1994-02-02",5.7763,5.8842,5.7763,5.8602,988162.0],["1994-02-03",5.8842,5.9201,5.8722,5.8842,696368.0],["1994-02-04",5.8602,5.8842,5.8003,5.8123,220188.0],["1994-02-07",5.7883,5.7883,5.7524,5.7763,309099.0],["1994-02-08",5.7763,5.7763,5.7044,5.7524,393833.0],["1994-02-09",5.7763,5.7883,5.7404,5.7644,195723.0],["1994-02-10",5.7524,5.7763,5.7284,5.7524,202883.0],["1994-02-11",5.7524,5.7883,5.7404,5.7763,176628.0],["1994-02-14",5.7643,5.7883,5.7643,5.7763,148582.0],["1994-02-15",5.7763,5.8962,5.7763,5.8962,406960.0],["1994-02-16",5.8842,6.04,5.8842,6.04,642066.0],["1994-02-17",6.064,6.064,5.9082,5.9082,211834.0],["1994-02-18",5.9201,5.9201,5.8243,5.8363,278070.0],["1994-02-22",5.8223,5.9787,5.8103,5.9667,583588.0],["1994-02-23",5.9667,5.9667,5.9306,5.9426,455294.0],["1994-02-24",5.9426,5.9546,5.9185,5.9426,591346.0],["1994-02-25",5.9306,5.9306,5.9185,5.9185,209447.0],["1994-02-28",5.9426,5.9426,5.8945,5.8945,275683.0],["1994-03-01",5.8824,5.9306,5.8343,5.9306,387865.0],["1994-03-02",5.9065,5.9065,5.8103,5.8343,802583.0],["1994-03-03",5.8223,5.8223,5.7742,5.8103,597909.0],["1994-03-04",5.7862,5.8223,5.7862,5.8223,276876.0],["1994-03-07",5.8223,5.8945,5.8223,5.8945,518546.0],["1994-03-08",5.8945,5.9185,5.8704,5.8945,229139.0],["1994-03-09",5.8704,6.111,5.8704,6.0629,949375.0],["1994-03-10",6.0629,6.1591,6.0388,6.0629,890897.0],["1994-03-11",6.0629,6.1471,6.0388,6.1471,747685.0],["1994-03-14",6.1471,6.1591,6.0509,6.0869,321630.0],["1994-03-15",6.111,6.123,6.087,6.099,417104.0],["1994-03-16",6.099,6.1351,6.0869,6.1351,754249.0],["1994-03-17",6.1591,6.2674,6.1591,6.2674,1922022.0],["1994-03-18",6.2674,6.4358,6.2554,6.3997,2092683.0],["1994-03-21",6.3757,6.3757,6.2915,6.3035,813921.0],["1994-03-22",6.2674,6.2794,6.2433,6.2554,631922.0],["1994-03-23",6.2674,6.2915,6.2072,6.2193,422475.0],["1994-03-24",6.2072,6.3035,6.0148,6.2433,567477.0],["1994-03-25",6.2313,6.3155,6.1591,6.1591,673096.0],["1994-03-28",6.1591,6.2072,6.1351,6.1471,233913.0],["1994-03-29",6.1712,6.1952,6.0629,6.0869,267329.0],["1994-03-30",6.0629,6.0629,5.7622,5.8223,631922.0],["1994-03-31",5.8343,5.8343,5.5456,5.7622,713076.0],["1994-04-04",5.7622,5.8584,5.69,5.8223,822275.0],["1994-04-05",5.8464,5.9907,5.8464,5.9907,483937.0],["1994-04-06",5.9907,6.0148,5.9065,5.9907,380108.0],["1994-04-07",5.9667,5.9667,5.8945,5.8945,810937.0],["1994-04-08",5.9065,5.9065,5.8464,5.8464,363997.0],["1994-04-11",5.8464,5.8464,5.8103,5.8103,274489.0],["1994-04-12",5.8103,5.8103,5.7501,5.7622,495274.0],["1994-04-13",5.7501,5.7501,5.702,5.7261,501838.0],["1994-04-14",5.702,5.702,5.6419,5.6539,301938.0],["1994-04-15",5.6659,5.702,5.6178,5.6298,634906.0],["1994-04-18",5.6419,5.6419,5.4614,5.4614,469615.0],["1994-04-19",5.4855,5.4855,5.3892,5.4374,1604569.0],["1994-04-20",5.4374,5.4855,5.3652,5.4855,890897.0],["1994-04-21",5.4855,5.4975,5.4133,5.4133,457681.0],["1994-04-22",5.4374,5.4374,5.2328,5.3171,662951.0],["1994-04-25",5.3291,5.3892,5.2569,5.3772,634309.0],["1994-04-26",5.3772,5.3772,5.305,5.3171,541221.0],["1994-04-28",5.293,5.3171,5.281,5.293,500645.0],["1994-04-29",5.305,5.3652,5.293,5.293,471406.0],["1994-05-02",5.305,5.3772,5.2208,5.3652,347885.0],["1994-05-03",5.3892,5.4013,5.3291,5.3772,572847.0],["1994-05-04",5.3772,5.3892,5.3532,5.3532,612827.0],["1994-05-05",5.3531,5.4013,5.3531,5.4013,230332.0],["1994-05-06",5.3772,5.3772,5.293,5.305,341918.0],["1994-05-09",5.305,5.305,5.2329,5.2689,584782.0],["1994-05-10",5.2689,5.4133,5.2689,5.3892,539431.0],["1994-05-11",5.3772,5.3892,5.3171,5.3291,473196.0],["1994-05-12",5.3411,5.3411,5.2449,5.2569,420685.0],["1994-05-13",5.2689,5.2689,5.1486,5.1847,473793.0],["1994-05-16",5.1847,5.1847,5.1126,5.1366,281650.0],["1994-05-17",5.1246,5.1246,5.0644,5.1246,499451.0],["1994-05-18",5.1246,5.2689,5.1246,5.2689,1463148.0],["1994-05-19",5.2689,5.3291,5.2689,5.3291,494081.0],["1994-05-20",5.3171,5.3411,5.2449,5.2449,340128.0],["1994-05-23",5.2188,5.2188,5.098,5.1342,366384.0],["1994-05-24",5.1584,5.2913,5.1342,5.1946,1117649.0],["1994-05-25",5.1705,5.1825,5.1463,5.1705,195723.0],["1994-05-26",5.1946,5.2188,5.1946,5.1946,270312.0],["1994-05-27",5.1705,5.2067,5.1221,5.2067,320436.0],["1994-05-31",5.2067,5.2067,5.098,5.1342,336548.0],["1994-06-01",5.1221,5.1342,4.9772,5.0376,753652.0],["1994-06-02",5.0255,5.0376,4.9168,5.0376,1645146.0],["1994-06-03",5.0376,5.2671,5.0376,5.2429,893881.0],["1994-06-06",5.3638,5.3638,5.2671,5.2671,436199.0],["1994-06-07",5.243,5.3034,5.243,5.2792,433216.0],["1994-06-08",5.2792,5.3396,5.2792,5.2913,395623.0],["1994-06-09",5.3154,5.3517,5.3034,5.3154,398606.0],["1994-06-10",5.3275,5.3275,5.2792,5.3034,215414.0],["1994-06-13",5.2913,5.3275,5.2792,5.3275,204674.0],["1994-06-14",5.3638,5.545,5.3638,5.5087,963696.0],["1994-06-15",5.5329,5.6295,5.4966,5.545,782891.0],["1994-06-16",5.5208,5.6054,5.5208,5.5933,309696.0],["1994-06-17",5.5933,5.6899,5.5691,5.6416,1055591.0],["1994-06-20",5.6054,5.7383,5.6054,5.6658,804373.0],["1994-06-21",5.6295,5.6537,5.5329,5.5329,548979.0],["1994-06-22",5.6537,5.6899,5.5812,5.5812,1245943.0],["1994-06-23",5.5812,5.7141,5.5812,5.7141,966083.0],["1994-06-24",5.7141,5.7383,5.6537,5.6658,542415.0],["1994-06-27",5.6054,5.6778,5.6054,5.6295,693981.0],["1994-06-28",5.6537,5.6658,5.6054,5.6416,440973.0],["1994-06-29",5.6537,5.7624,5.6537,5.7503,594329.0],["1994-06-30",5.7262,5.7382,5.6658,5.6899,910589.0],["1994-07-01",5.702,5.7262,5.6778,5.702,358030.0],["1994-07-05",5.702,5.702,5.6416,5.6778,1557429.0],["1994-07-06",5.6778,5.6899,5.6416,5.6778,382495.0],["1994-07-07",5.6416,5.6658,5.6174,5.6537,321630.0],["1994-07-08",5.6295,5.6778,5.6174,5.6778,242267.0],["1994-07-11",5.6779,5.6899,5.6537,5.6537,607457.0],["1994-07-12",5.6537,5.7262,5.6416,5.7262,431426.0],["1994-07-13",5.7262,5.847,5.7262,5.8349,660565.0],["1994-07-14",5.8349,5.8591,5.7503,5.7503,398010.0],["1994-07-15",5.6295,5.6899,5.6295,5.6899,918346.0],["1994-07-18",5.7383,5.7624,5.6778,5.7383,412927.0],["1994-07-19",5.7262,5.7262,5.702,5.702,725607.0],["1994-07-20",5.702,5.702,5.6658,5.6899,495274.0],["1994-07-21",5.702,5.702,5.6899,5.6899,435603.0],["1994-07-22",5.6537,5.6658,5.5812,5.5933,588362.0],["1994-07-25",5.5933,5.5933,5.5691,5.5812,552559.0],["1994-07-26",5.5691,5.6537,5.557,5.6416,298358.0],["1994-07-27",5.6054,5.6778,5.6054,5.6778,286424.0],["1994-07-28",5.6658,5.6899,5.6658,5.6778,236896.0],["1994-07-29",5.6899,5.702,5.6537,5.6899,329984.0],["1994-08-01",5.6778,5.6899,5.6658,5.6899,460068.0],["1994-08-02",5.702,5.7141,5.6658,5.6778,387269.0],["1994-08-03",5.6537,5.6658,5.6295,5.6658,153356.0],["1994-08-04",5.6658,5.6899,5.6295,5.6778,224365.0],["1994-08-05",5.6537,5.6537,5.6295,5.6537,304325.0],["1994-08-08",5.6537,5.6537,5.6416,5.6416,287020.0],["1994-08-09",5.6416,5.6778,5.6416,5.6658,461858.0],["1994-08-10",5.6778,5.6899,5.6658,5.6658,575831.0],["1994-08-11",5.6658,5.6779,5.6416,5.6537,276876.0],["1994-08-12",5.6537,5.6899,5.6537,5.6658,211834.0],["1994-08-15",5.6778,5.6778,5.6416,5.6658,73396.0],["1994-08-16",5.6778,5.702,5.6537,5.702,730977.0],["1994-08-17",5.702,5.702,5.6658,5.6658,372351.0],["1994-08-18",5.6658,5.6778,5.6537,5.6658,185579.0],["1994-08-19",5.6416,5.6416,5.5329,5.557,310292.0],["1994-08-22",5.557,5.557,5.4483,5.4483,313276.0],["1994-08-23",5.5329,5.5329,5.4362,5.4483,664742.0],["1994-08-24",5.4614,5.4978,5.4493,5.4857,490501.0],["1994-08-25",5.4857,5.5707,5.4614,5.5707,875979.0],["1994-08-26",5.6313,5.6556,5.6071,5.6556,750072.0],["1994-08-29",5.6677,5.6799,5.6313,5.6677,579411.0],["1994-08-30",5.6313,5.6677,5.6071,5.6556,248831.0],["1994-08-31",5.6313,5.6556,5.6071,5.6192,459471.0],["1994-09-01",5.6071,5.6071,5.4857,5.4978,452311.0],["1994-09-02",5.5221,5.5342,5.4736,5.4736,220188.0],["1994-09-06",5.4857,5.4978,5.4372,5.4736,263152.0],["1994-09-07",5.4372,5.4372,5.3401,5.3886,418298.0],["1994-09-08",5.3886,5.4372,5.3765,5.3886,350869.0],["1994-09-09",5.3522,5.3643,5.3037,5.3401,372351.0],["1994-09-12",5.3522,5.3522,5.3037,5.3158,440376.0],["1994-09-13",5.3279,5.4007,5.3279,5.3886,331177.0],["1994-09-14",5.4007,5.4857,5.4007,5.4857,401590.0],["1994-09-15",5.51,5.5585,5.4857,5.5585,669515.0],["1994-09-16",5.5342,5.5464,5.4978,5.5221,800793.0],["1994-09-19",5.51,5.5707,5.51,5.5464,255991.0],["1994-09-20",5.51,5.5464,5.4857,5.51,702931.0],["1994-09-21",5.4978,5.5221,5.4978,5.5221,427249.0],["1994-09-22",5.5342,5.6071,5.5342,5.5707,376528.0],["1994-09-23",5.5707,5.5707,5.4736,5.4857,486324.0],["1994-09-26",5.4857,5.51,5.4857,5.4978,273296.0],["1994-09-27",5.4736,5.4978,5.4372,5.4736,288811.0],["1994-09-28",5.4614,5.4857,5.4129,5.4614,356836.0],["1994-09-29",5.4614,5.4736,5.4372,5.4614,323420.0],["1994-09-30",5.4614,5.5342,5.4614,5.5221,405767.0],["1994-10-03",5.5464,5.5464,5.4857,5.5221,309696.0],["1994-10-04",5.4978,5.51,5.4372,5.4372,444553.0],["1994-10-05",5.3886,5.4007,5.3158,5.3279,519143.0],["1994-10-06",5.3765,5.3886,5.3643,5.3643,618198.0],["1994-10-07",5.3643,5.3643,5.2672,5.3401,539431.0],["1994-10-10",5.3522,5.4129,5.3401,5.3765,226155.0],["1994-10-11",5.3765,5.4978,5.3765,5.4857,236300.0],["1994-10-12",5.4372,5.4736,5.425,5.4372,554946.0],["1994-10-13",5.4736,5.4978,5.4493,5.4614,660565.0],["1994-10-14",5.5221,5.5707,5.5221,5.5221,568074.0],["1994-10-17",5.5585,5.5585,5.4978,5.5221,216011.0],["1994-10-18",5.51,5.5464,5.4736,5.5221,165887.0],["1994-10-19",5.4978,5.5464,5.4857,5.4978,198706.0],["1994-10-20",5.4978,5.4978,5.425,5.425,210044.0],["1994-10-21",5.4007,5.4129,5.3401,5.4129,184385.0],["1994-10-24",5.4372,5.4372,5.3886,5.4129,384882.0],["1994-10-25",5.3643,5.4372,5.3643,5.4372,448134.0],["1994-10-26",5.4493,5.4493,5.3522,5.3522,575831.0],["1994-10-27",5.4007,5.4372,5.3886,5.4129,181402.0],["1994-10-28",5.425,5.4614,5.3886,5.4493,547785.0],["1994-10-31",5.4614,5.4614,5.3886,5.3886,219591.0],["1994-11-01",5.3886,5.4007,5.3037,5.3037,664742.0],["1994-11-02",5.3279,5.3765,5.2915,5.2915,483937.0],["1994-11-03",5.3036,5.3279,5.2672,5.3279,676676.0],["1994-11-04",5.3522,5.3765,5.3279,5.3643,453504.0],["1994-11-07",5.3886,5.4614,5.3886,5.425,365190.0],["1994-11-08",5.4007,5.4007,5.3765,5.3765,305519.0],["1994-11-09",5.4007,5.4129,5.3036,5.3279,385479.0],["1994-11-10",5.3279,5.3279,5.2794,5.3037,243460.0],["1994-11-11",5.3037,5.3158,5.2551,5.2672,214221.0],["1994-11-14",5.2794,5.2915,5.2551,5.2915,154549.0],["1994-11-15",5.2672,5.3158,5.243,5.2551,395026.0],["1994-11-16",5.243,5.2672,5.1459,5.2187,596716.0],["1994-11-17",5.2308,5.2308,5.1702,5.2066,121133.0],["1994-11-18",5.1459,5.1944,5.1216,5.1216,229736.0],["1994-11-21",5.1348,5.147,5.0372,5.0494,565090.0],["1994-11-22",5.025,5.025,4.9762,4.9762,590749.0],["1994-11-23",4.9518,4.9884,4.8543,4.9274,542415.0],["1994-11-25",5.0006,5.0494,4.9762,5.0494,467825.0],["1994-11-28",5.0372,5.0494,5.0128,5.0372,410541.0],["1994-11-29",5.0616,5.0738,5.025,5.0494,411734.0],["1994-11-30",5.0738,5.0738,4.9884,4.9884,506015.0],["1994-12-01",5.0006,5.0372,4.9884,5.0006,383092.0],["1994-12-02",4.9884,5.025,4.964,4.9762,505418.0],["1994-12-05",5.0006,5.0006,4.9518,4.9518,457681.0],["1994-12-06",4.9518,4.9762,4.9396,4.9396,477970.0],["1994-12-07",4.9396,4.9518,4.8908,4.903,457681.0],["1994-12-08",4.903,4.9274,4.8908,4.903,489904.0],["1994-12-09",4.903,4.903,4.8664,4.8908,361610.0],["1994-12-12",4.8664,4.9518,4.8664,4.9396,358626.0],["1994-12-13",4.964,5.0006,4.964,4.9762,549575.0],["1994-12-14",5.025,5.1226,5.025,5.0738,577024.0],["1994-12-15",5.1104,5.1714,5.1104,5.1226,880753.0],["1994-12-16",5.1226,5.147,5.1104,5.1226,1188062.0],["1994-12-19",5.1226,5.147,5.1226,5.147,521530.0],["1994-12-20",5.147,5.1836,4.9762,5.086,2123116.0],["1994-12-21",5.0738,5.1104,5.0372,5.0982,2747280.0],["1994-12-22",5.1226,5.1836,5.1226,5.1592,472599.0],["1994-12-23",5.2202,5.2202,4.9762,4.9884,1199399.0],["1994-12-27",5.0006,5.0982,5.0006,5.0982,427249.0],["1994-12-28",5.0982,5.1226,5.0738,5.1104,257781.0],["1994-12-29",5.086,5.1348,5.0738,5.0738,399203.0],["1994-12-30",5.0982,5.0982,5.0372,5.0372,393236.0],["1995-01-03",5.0372,5.147,5.0372,5.147,352062.0],["1995-01-04",5.1348,5.1836,5.1348,5.1714,753056.0],["1995-01-05",5.1958,5.2202,5.1714,5.1714,1087217.0],["1995-01-06",5.1836,5.3665,5.1714,5.3665,815114.0],["1995-01-09",5.3665,5.4275,5.3299,5.4153,381898.0],["1995-01-10",5.4031,5.5373,5.3787,5.5373,967277.0],["1995-01-11",5.5251,5.5617,5.5129,5.5617,525707.0],["1995-01-12",5.5617,5.5982,5.5373,5.5495,856884.0],["1995-01-13",5.5495,5.5495,5.4763,5.5007,310889.0],["1995-01-16",5.5251,5.5739,5.5129,5.5739,692787.0],["1995-01-17",5.5617,5.5861,5.5617,5.5861,133664.0],["1995-01-18",5.5739,5.6104,5.5617,5.5739,335951.0],["1995-01-19",5.6348,5.6958,5.6348,5.6836,792439.0],["1995-01-20",5.708,5.7568,5.5861,5.5861,533464.0],["1995-01-23",5.5129,5.6592,5.5129,5.5982,639083.0],["1995-01-24",5.5861,5.5982,5.5373,5.5373,344305.0],["1995-01-25",5.5617,5.6958,5.5617,5.6592,566283.0],["1995-01-26",5.6348,5.6348,5.5982,5.6104,202883.0],["1995-01-27",5.6104,5.6714,5.5982,5.647,405767.0],["1995-01-30",5.6348,5.6348,5.5007,5.5129,870609.0],["1995-01-31",5.5129,5.5617,5.5129,5.5495,1105118.0],["1995-02-01",5.5617,5.5739,5.5373,5.5495,466632.0],["1995-02-02",5.5739,5.5861,5.5129,5.5373,276280.0],["1995-02-03",5.5495,5.6714,5.5495,5.6714,759023.0],["1995-02-06",5.6592,5.7568,5.6592,5.6958,487517.0],["1995-02-07",5.6714,5.7446,5.6592,5.7446,360416.0],["1995-02-08",5.7446,5.8788,5.7324,5.8178,1011434.0],["1995-02-09",5.8056,5.8178,5.7568,5.769,278070.0],["1995-02-10",5.7568,5.7812,5.7324,5.769,176628.0],["1995-02-13",5.7568,5.8056,5.7568,5.8056,492887.0],["1995-02-14",5.8056,5.8422,5.769,5.8422,574041.0],["1995-02-15",5.8544,5.8788,5.8422,5.8788,809147.0],["1995-02-16",5.8788,5.891,5.8544,5.891,357433.0],["1995-02-17",5.891,5.9154,5.891,5.9032,287020.0],["1995-02-21",5.9032,5.9398,5.9032,5.9276,390252.0],["1995-02-22",5.9285,6.002,5.9285,5.9408,678466.0],["1995-02-23",5.9653,5.9775,5.9408,5.953,261362.0],["1995-02-24",5.9653,5.9775,5.8795,5.8918,644453.0],["1995-02-27",5.8673,5.8795,5.855,5.8673,250024.0],["1995-02-28",5.8673,5.8673,5.7938,5.8305,331177.0],["1995-03-01",5.8305,5.8673,5.8183,5.8305,727994.0],["1995-03-02",5.8305,5.8673,5.8305,5.8428,301342.0],["1995-03-03",5.7938,5.806,5.7448,5.806,501241.0],["1995-03-06",5.7816,5.8673,5.7326,5.8673,586572.0],["1995-03-07",5.8673,5.8673,5.7693,5.7938,424862.0],["1995-03-08",5.8183,5.904,5.806,5.855,641470.0],["1995-03-09",5.855,5.855,5.7938,5.8305,270909.0],["1995-03-10",5.8428,5.8795,5.8305,5.8673,701738.0],["1995-03-13",5.8673,5.8795,5.806,5.8183,1695867.0],["1995-03-14",5.8305,5.9285,5.8305,5.855,892687.0],["1995-03-15",5.8673,5.8673,5.8428,5.8428,328791.0],["1995-03-16",5.8183,5.904,5.8183,5.8918,1106908.0],["1995-03-17",5.9163,5.9285,5.8918,5.9285,1081249.0],["1995-03-20",5.9408,5.9653,5.9408,5.953,349079.0],["1995-03-21",5.9653,6.002,5.953,5.9775,372351.0],["1995-03-22",5.9898,6.002,5.9775,6.002,1462551.0],["1995-03-23",6.0143,6.0388,5.9898,6.002,861061.0],["1995-03-24",6.0265,6.1,6.0265,6.0878,963696.0],["1995-03-27",6.0878,6.149,6.0878,6.149,297165.0],["1995-03-28",6.149,6.2103,6.1368,6.2103,842563.0],["1995-03-29",6.2348,6.443,6.2348,6.4185,1349175.0],["1995-03-30",6.4307,6.4307,6.247,6.247,723220.0],["1995-03-31",6.2225,6.3695,6.1613,6.345,473196.0],["1995-04-03",6.345,6.4307,6.345,6.4185,515563.0],["1995-04-04",6.4185,6.5165,6.4185,6.5165,741718.0],["1995-04-05",6.5165,6.5165,6.345,6.3695,684433.0],["1995-04-06",6.3695,6.3695,6.3328,6.3695,201093.0],["1995-04-07",6.3695,6.4062,6.3328,6.3695,345499.0],["1995-04-10",6.3328,6.3328,6.2715,6.3205,372948.0],["1995-04-11",6.345,6.3818,6.2225,6.2225,390252.0],["1995-04-12",6.198,6.2103,6.1735,6.198,408154.0],["1995-04-13",6.2225,6.3083,6.2103,6.3083,541221.0],["1995-04-17",6.3573,6.3573,6.2715,6.2838,615811.0],["1995-04-18",6.2715,6.2715,6.198,6.2103,313873.0],["1995-04-19",6.2103,6.2715,6.1858,6.2715,804970.0],["1995-04-20",6.2593,6.2715,6.2348,6.247,316259.0],["1995-04-21",6.2838,6.3205,6.2593,6.2715,526900.0],["1995-04-24",6.2593,6.3573,6.2593,6.3573,332968.0],["1995-04-25",6.3328,6.3573,6.3328,6.3573,327597.0],["1995-04-26",6.3573,6.3573,6.3205,6.3573,402187.0],["1995-04-27",6.3573,6.394,6.3573,6.3818,698754.0],["1995-04-28",6.3695,6.394,6.345,6.3695,639083.0],["1995-05-01",6.394,6.4797,6.3695,6.4675,580008.0],["1995-05-02",6.541,6.5777,6.5042,6.5165,645050.0],["1995-05-03",6.5165,6.5532,6.5165,6.541,474986.0],["1995-05-04",6.541,6.5777,6.492,6.492,1031722.0],["1995-05-05",6.5287,6.5287,6.5042,6.5042,615811.0],["1995-05-08",6.492,6.541,6.492,6.5165,351466.0],["1995-05-09",6.5287,6.541,6.5165,6.5287,843160.0],["1995-05-10",6.5287,6.5287,6.492,6.5165,551366.0],["1995-05-11",6.492,6.5042,6.4675,6.492,565090.0],["1995-05-12",6.4797,6.541,6.4797,6.5165,793036.0],["1995-05-15",6.541,6.59,6.5165,6.59,1362899.0],["1995-05-16",6.5777,6.688,6.5777,6.688,690400.0],["1995-05-17",6.6635,6.6757,6.6267,6.6512,751265.0],["1995-05-18",6.6267,6.688,6.6022,6.6022,587765.0],["1995-05-19",6.5165,6.5655,6.4552,6.5042,710092.0],["1995-05-22",6.5052,6.5421,6.37,6.5421,445747.0],["1995-05-23",6.5667,6.5913,6.5298,6.5544,472002.0],["1995-05-24",6.5544,6.5544,6.5298,6.5421,594926.0],["1995-05-25",6.5421,6.5544,6.4683,6.4929,501241.0],["1995-05-26",6.4806,6.4806,6.3577,6.3823,557333.0],["1995-05-30",6.3946,6.4683,6.3577,6.3823,279263.0],["1995-05-31",6.37,6.4683,6.37,6.456,597909.0],["1995-06-01",6.4437,6.4683,6.37,6.4683,1333660.0],["1995-06-02",6.4683,6.4683,6.3945,6.4437,822871.0],["1995-06-05",6.4191,6.4806,6.4191,6.4806,892687.0],["1995-06-06",6.4806,6.4929,6.4683,6.4806,576428.0],["1995-06-07",6.4683,6.4806,6.4437,6.4683,624165.0],["1995-06-08",6.4929,6.5421,6.4683,6.4683,1203576.0],["1995-06-09",6.4683,6.4929,6.3946,6.4929,819291.0],["1995-06-12",6.4929,6.6159,6.4929,6.5667,699351.0],["1995-06-13",6.5421,6.6405,6.5421,6.6405,616408.0],["1995-06-14",6.6405,6.7143,6.6405,6.702,366384.0],["1995-06-15",6.702,6.7389,6.6897,6.7266,328194.0],["1995-06-16",6.8864,6.8864,6.8004,6.8127,1250120.0],["1995-06-19",6.8127,6.8864,6.8127,6.8618,485727.0],["1995-06-20",6.8618,6.9848,6.8618,6.9848,723220.0],["1995-06-21",6.9848,6.9848,6.9479,6.9848,461261.0],["1995-06-22",6.9848,7.0463,6.9602,7.0463,460068.0],["1995-06-23",7.0463,7.1447,7.034,7.1447,551366.0],["1995-06-26",7.1201,7.157,7.1201,7.1447,426055.0],["1995-06-27",7.1447,7.1816,7.1324,7.1816,294778.0],["1995-06-28",7.1816,7.1939,7.1447,7.1447,437990.0],["1995-06-29",7.0955,7.1078,6.9479,7.0586,420685.0],["1995-06-30",7.0832,7.1693,7.0832,7.157,436199.0],["1995-07-03",7.1324,7.1816,7.1324,7.1816,43560.0],["1995-07-05",7.1939,7.2431,7.157,7.1939,338338.0],["1995-07-06",7.2185,7.2308,7.1078,7.2062,476179.0],["1995-07-07",7.2062,7.3045,7.2062,7.2677,680256.0],["1995-07-10",7.28,7.4767,7.28,7.4521,652807.0],["1995-07-11",7.4521,7.5013,7.3537,7.3906,295971.0],["1995-07-12",7.3783,7.4398,7.3291,7.4398,408750.0],["1995-07-13",7.4644,7.4644,7.3783,7.3906,226155.0],["1995-07-14",7.3537,7.366,7.3168,7.3168,383092.0],["1995-07-17",7.3168,7.4767,7.3168,7.4644,1140921.0],["1995-07-18",7.489,7.5874,7.4644,7.5628,1071702.0],["1995-07-19",7.5628,7.5628,7.4398,7.4644,1155839.0],["1995-07-20",7.4644,7.5259,7.4644,7.5259,544205.0],["1995-07-21",7.5505,7.5751,7.5013,7.5751,792439.0],["1995-07-24",7.5997,7.6489,7.5382,7.5382,189756.0],["1995-07-25",7.5382,7.5997,7.489,7.5997,425459.0],["1995-07-26",7.5874,7.6366,7.5136,7.6243,495871.0],["1995-07-27",7.6366,7.6489,7.5382,7.612,667725.0],["1995-07-28",7.6366,7.7103,7.6243,7.6858,607457.0],["1995-07-31",7.6858,7.8087,7.6612,7.7841,771554.0],["1995-08-01",7.7964,7.821,7.7472,7.7718,662951.0],["1995-08-02",7.7718,7.8087,7.6981,7.7227,754846.0],["1995-08-03",7.6735,7.6981,7.612,7.6735,482743.0],["1995-08-04",7.6489,7.7472,7.6243,7.7104,449327.0],["1995-08-07",7.7227,7.7472,7.6858,7.7227,427845.0],["1995-08-08",7.7349,7.7349,7.6735,7.6981,327597.0],["1995-08-09",7.6735,7.7349,7.6612,7.7349,403977.0],["1995-08-10",7.7472,7.7841,7.7103,7.7349,428442.0],["1995-08-11",7.7472,7.7472,7.6981,7.7349,236300.0],["1995-08-14",7.7349,7.7841,7.7349,7.7841,1011434.0],["1995-08-15",7.7718,7.8333,7.7718,7.7964,785875.0],["1995-08-16",7.7718,7.9194,7.7718,7.8702,624762.0],["1995-08-17",7.8456,7.8579,7.821,7.8333,387865.0],["1995-08-18",7.8579,7.8702,7.821,7.8702,630729.0],["1995-08-21",7.8948,7.944,7.821,7.8333,749475.0],["1995-08-22",7.8579,8.0424,7.8579,8.0301,506015.0],["1995-08-23",8.0055,8.0916,7.9809,8.0916,791842.0],["1995-08-24",8.1162,8.2022,8.1039,8.1162,569864.0],["1995-08-25",8.0793,8.1162,8.0178,8.0547,526900.0],["1995-08-28",7.9932,7.9932,7.8825,7.8948,581798.0],["1995-08-29",7.9491,7.9491,7.8133,7.8257,1069315.0],["1995-08-30",7.8504,7.8874,7.8257,7.838,597909.0],["1995-08-31",7.838,7.8874,7.8257,7.8751,998903.0],["1995-09-01",7.8751,7.9368,7.8504,7.9121,655194.0],["1995-09-05",7.8874,7.9738,7.8874,7.8997,619391.0],["1995-09-06",7.8751,8.0232,7.8751,7.9985,1072895.0],["1995-09-07",7.9491,7.9985,7.8997,7.9985,682046.0],["1995-09-08",8.0232,8.0232,7.9244,7.9491,812727.0],["1995-09-11",7.9491,7.9615,7.8257,7.8874,1763892.0],["1995-09-12",7.8751,7.8751,7.8133,7.8257,1217301.0],["1995-09-13",7.8257,7.8627,7.764,7.8257,766780.0],["1995-09-14",7.8257,7.9368,7.8257,7.9121,340128.0],["1995-09-15",8.0479,8.0479,7.9615,7.9738,1028738.0],["1995-09-18",7.9491,8.0972,7.9491,8.0972,293584.0],["1995-09-19",8.0972,8.0972,7.8751,7.8997,495871.0],["1995-09-20",7.8504,7.8751,7.7516,7.801,420386.0],["1995-09-21",7.7516,7.7763,7.5541,7.5788,409347.0],["1995-09-22",7.5048,7.5541,7.4554,7.4554,962801.0],["1995-09-25",7.4801,7.6035,7.406,7.4307,772449.0],["1995-09-26",7.4554,7.4554,7.2826,7.2826,648630.0],["1995-09-27",7.2579,7.332,7.1098,7.1345,796616.0],["1995-09-28",7.2085,7.3813,7.2085,7.3813,480356.0],["1995-09-29",7.406,7.5788,7.406,7.5541,724712.0],["1995-10-02",7.6035,7.6035,7.4307,7.4554,443658.0],["1995-10-03",7.5048,7.5048,7.4307,7.4801,475284.0],["1995-10-04",7.3566,7.4307,7.332,7.3566,418596.0],["1995-10-05",7.332,7.4801,7.332,7.4554,584483.0],["1995-10-06",7.332,7.5048,7.332,7.4554,762006.0],["1995-10-09",7.3813,7.4307,7.3566,7.4307,201690.0],["1995-10-10",7.2085,7.332,7.1591,7.332,656089.0],["1995-10-11",7.3813,7.4307,7.2826,7.4307,342813.0],["1995-10-12",7.4801,7.6035,7.4801,7.5541,322823.0],["1995-10-13",7.6529,7.6776,7.6282,7.6282,295076.0],["1995-10-16",7.7269,8.0479,7.7269,8.0232,1293084.0],["1995-10-17",7.9985,8.0232,7.8257,8.0232,729187.0],["1995-10-18",7.9985,8.0479,7.9985,8.0232,692787.0],["1995-10-19",8.0479,8.0479,7.9244,7.9491,921031.0],["1995-10-20",7.9244,7.9244,7.6776,7.6776,895074.0],["1995-10-23",7.6776,7.7023,7.5048,7.7023,489009.0],["1995-10-24",7.7023,7.7269,7.6529,7.6529,340426.0],["1995-10-25",7.7023,7.7023,7.332,7.3566,785278.0],["1995-10-26",7.3813,7.4307,7.2085,7.2085,631027.0],["1995-10-27",7.2332,7.406,7.1098,7.406,635801.0],["1995-10-30",7.406,7.7269,7.406,7.7269,379213.0],["1995-10-31",7.6776,7.8751,7.6529,7.801,1141219.0],["1995-11-01",7.801,7.801,7.5541,7.6282,479461.0],["1995-11-02",7.6529,7.6776,7.5294,7.6282,308801.0],["1995-11-03",7.6035,7.7763,7.5294,7.7763,892090.0],["1995-11-06",7.801,7.8504,7.7023,7.7269,247040.0],["1995-11-07",7.7763,7.801,7.6282,7.6282,221382.0],["1995-11-08",7.6035,7.6282,7.4801,7.5048,801688.0],["1995-11-09",7.5541,7.6776,7.5048,7.6776,436498.0],["1995-11-10",7.6035,7.7023,7.5788,7.6776,349079.0],["1995-11-13",7.6282,7.7023,7.6282,7.6529,302237.0],["1995-11-14",7.5788,7.6282,7.5541,7.5541,372649.0],["1995-11-15",7.5541,7.7763,7.5541,7.7023,760515.0],["1995-11-16",7.6529,7.7269,7.5295,7.7023,480356.0],["1995-11-17",7.6776,7.7269,7.6776,7.7023,580008.0],["1995-11-20",7.7269,7.7269,7.6035,7.6035,339830.0],["1995-11-21",7.6035,7.6282,7.5048,7.6282,441271.0],["1995-11-22",7.6282,7.7763,7.6282,7.7516,464245.0],["1995-11-24",7.7814,7.8805,7.707,7.707,173048.0],["1995-11-27",7.7318,7.8805,7.7318,7.8061,744105.0],["1995-11-28",7.8557,7.8557,7.6327,7.7318,677273.0],["1995-11-29",7.7318,7.7814,7.7318,7.7814,315663.0],["1995-11-30",7.7814,7.7814,7.6822,7.707,379810.0],["1995-12-01",7.707,7.707,7.6079,7.6079,417403.0],["1995-12-04",7.6327,7.6327,7.4592,7.5088,872399.0],["1995-12-05",7.5336,7.5336,7.3353,7.5088,883736.0],["1995-12-06",7.5088,7.5831,7.4592,7.484,783786.0],["1995-12-07",7.4096,7.5583,7.4096,7.5088,1090797.0],["1995-12-08",7.5831,7.6079,7.3849,7.4096,700843.0],["1995-12-11",7.4096,7.4096,7.3601,7.3601,433514.0],["1995-12-12",7.4096,7.4344,7.261,7.261,1189852.0],["1995-12-13",7.2857,7.2857,7.1866,7.1866,1455390.0],["1995-12-14",7.2362,7.261,7.1371,7.1866,606562.0],["1995-12-15",7.1866,7.261,7.0379,7.1866,2398202.0],["1995-12-18",7.0131,7.137,6.9636,7.1123,1532068.0],["1995-12-19",7.0875,7.2362,7.0875,7.1866,1958422.0],["1995-12-20",7.2362,7.2857,7.137,7.137,813622.0],["1995-12-21",7.1866,7.3353,7.1618,7.2857,870310.0],["1995-12-22",7.3353,7.4096,7.1618,7.1618,829734.0],["1995-12-26",7.1618,7.3105,7.1618,7.2362,576428.0],["1995-12-27",7.2362,7.3353,7.2114,7.2857,545100.0],["1995-12-28",7.2362,7.3353,7.2114,7.3353,339531.0],["1995-12-29",7.3353,7.3353,7.261,7.3105,695174.0],["1996-01-02",7.3105,7.3601,7.261,7.3105,667128.0],["1996-01-03",7.3353,7.484,7.3353,7.4592,489605.0],["1996-01-04",7.5088,7.5831,7.3105,7.3849,769465.0],["1996-01-05",7.3353,7.4096,7.3105,7.3849,1337241.0],["1996-01-08",7.4096,7.4592,7.3601,7.4096,235106.0],["1996-01-09",7.4592,7.484,7.3353,7.3601,465737.0],["1996-01-10",7.5088,7.7566,7.484,7.6079,2105512.0],["1996-01-11",7.6327,7.7318,7.6079,7.6822,1134357.0],["1996-01-12",7.6822,7.7318,7.6079,7.6575,686223.0],["1996-01-15",7.6079,7.7318,7.6079,7.707,474986.0],["1996-01-16",7.7814,7.8061,7.7318,7.8061,676676.0],["1996-01-17",7.8061,7.9301,7.7566,7.9301,440376.0],["1996-01-18",7.9053,8.3266,7.9053,8.3266,913572.0],["1996-01-19",8.277,8.3761,8.2026,8.3018,843160.0],["1996-01-22",8.2522,8.3266,8.1779,8.1779,1126003.0],["1996-01-23",8.2026,8.2274,8.1531,8.2026,785278.0],["1996-01-24",8.2026,8.2522,8.1035,8.2274,1572943.0],["1996-01-25",8.2274,8.3018,8.1531,8.3018,611037.0],["1996-01-26",8.277,8.4257,8.277,8.4257,265539.0],["1996-01-29",8.4257,8.4257,8.2522,8.3266,751265.0],["1996-01-30",8.3761,8.6487,8.3513,8.5992,953851.0],["1996-01-31",8.6487,9.07,8.6239,9.0452,1261756.0],["1996-02-01",9.0204,9.0204,8.7974,8.8717,533166.0],["1996-02-02",8.8717,8.9957,8.7974,8.9213,822573.0],["1996-02-05",8.8717,8.9957,8.8222,8.9957,708600.0],["1996-02-06",8.9957,9.1939,8.9709,9.1691,902831.0],["1996-02-07",9.1939,9.4913,9.1939,9.3426,675781.0],["1996-02-08",9.3426,9.4169,9.2435,9.293,625657.0],["1996-02-09",9.293,9.64,9.2683,9.3922,1257579.0],["1996-02-12",9.4417,9.4913,9.3178,9.4665,1842361.0],["1996-02-13",9.4169,9.5656,9.4169,9.5408,809445.0],["1996-02-14",9.5161,9.5161,9.3922,9.4417,427249.0],["1996-02-15",9.3922,9.4417,9.2683,9.3178,491694.0],["1996-02-16",9.3178,9.3178,9.0204,9.1196,884930.0],["1996-02-20",9.1691,9.3426,9.1196,9.3426,314768.0],["1996-02-21",9.4169,9.5904,9.3922,9.5656,472599.0],["1996-02-22",9.6152,9.7391,9.5408,9.7143,385180.0],["1996-02-23",9.6647,9.6895,9.3426,9.4913,763796.0],["1996-02-26",9.4665,9.4913,9.2683,9.3674,295971.0],["1996-02-27",9.3475,9.3475,9.0989,9.1735,508700.0],["1996-02-28",9.2232,9.3475,8.9497,8.9746,576726.0],["1996-02-29",8.9497,9.0492,8.8503,8.8503,675483.0],["1996-03-01",8.9,9.1486,8.9,9.1237,356239.0],["1996-03-04",9.1486,9.1486,9.0243,9.074,284932.0],["1996-03-05",9.0243,9.0243,8.8751,8.9497,584185.0],["1996-03-06",8.9497,9.0243,8.8503,8.9,500048.0],["1996-03-07",8.9,8.9,8.726,8.8254,399203.0],["1996-03-08",8.7757,8.8503,8.552,8.6265,472002.0],["1996-03-11",8.6017,9.248,8.5768,9.248,1572645.0],["1996-03-12",9.1983,9.1983,8.7508,9.0243,769764.0],["1996-03-13",8.9994,8.9994,8.8503,8.9,520038.0],["1996-03-14",8.9249,9.1486,8.8751,9.0989,1078266.0],["1996-03-15",9.1983,9.5961,9.1983,9.4469,1395420.0],["1996-03-18",9.4718,9.8447,9.4718,9.795,614021.0],["1996-03-19",9.7453,9.7701,9.5961,9.6955,559421.0],["1996-03-20",9.7204,9.7204,9.4469,9.4718,474986.0],["1996-03-21",9.5215,9.5464,9.2729,9.3475,439481.0],["1996-03-22",9.3475,9.5464,9.3351,9.4718,1017102.0],["1996-03-25",9.4967,9.6707,9.3475,9.3724,592539.0],["1996-03-26",9.3226,9.4221,9.2978,9.3724,579411.0],["1996-03-27",9.4221,9.4221,9.2729,9.2729,1006063.0],["1996-03-28",9.2729,9.3972,9.248,9.3226,577323.0],["1996-03-29",9.3723,9.3723,9.0492,9.0989,712479.0],["1996-04-01",9.074,9.1735,9.0492,9.1735,368472.0],["1996-04-02",9.1983,9.248,9.074,9.0989,472002.0],["1996-04-03",9.0989,9.0989,8.8751,8.9,583887.0],["1996-04-04",8.9249,9.0492,8.9249,9.0492,701738.0],["1996-04-08",8.9497,8.9746,8.8254,8.9,611336.0],["1996-04-09",8.9,8.9497,8.8254,8.9,724712.0],["1996-04-10",8.9,9.0492,8.8751,8.9994,1113472.0],["1996-04-11",8.9994,9.0243,8.8254,8.8254,858376.0],["1996-04-12",8.8503,8.9,8.726,8.726,882245.0],["1996-04-15",8.7757,9.2232,8.7384,9.1486,876277.0],["1996-04-16",9.4469,9.6955,9.4221,9.5712,1328588.0],["1996-04-17",9.5712,9.6458,9.4469,9.5464,925507.0],["1996-04-18",9.5464,9.6707,9.5215,9.5712,683538.0],["1996-04-19",9.5464,9.7701,9.5464,9.7701,571654.0],["1996-04-22",9.795,9.9193,9.7452,9.9193,540326.0],["1996-04-23",9.8944,9.9193,9.8447,9.9193,1048728.0],["1996-04-24",9.9441,10.1927,9.9441,10.1927,523022.0],["1996-04-25",10.4911,10.5656,10.4165,10.5408,1542809.0],["1996-04-26",10.5408,10.5408,10.2673,10.3668,1117052.0],["1996-04-29",10.0684,10.0933,10.0436,10.0436,611037.0],["1996-04-30",10.0436,10.2673,9.9441,10.2425,450222.0],["1996-05-01",10.1927,10.2425,10.1182,10.143,520933.0],["1996-05-02",10.0933,10.1182,9.969,9.9939,386075.0],["1996-05-03",10.0187,10.0436,9.8696,9.9939,730082.0],["1996-05-06",9.9939,10.0187,9.6458,9.7453,946988.0],["1996-05-07",9.795,9.795,9.5339,9.5712,634011.0],["1996-05-08",9.5464,9.6707,9.3475,9.6458,507507.0],["1996-05-09",9.5961,9.6209,9.4469,9.5215,1669313.0],["1996-05-10",9.6458,9.6707,9.5712,9.5712,547785.0],["1996-05-13",9.5215,9.8944,9.5215,9.8696,542713.0],["1996-05-14",10.1927,10.2922,9.9193,9.9441,850320.0],["1996-05-15",10.0684,10.143,9.969,10.0187,935352.0],["1996-05-16",9.8944,9.9441,9.7453,9.7453,563300.0],["1996-05-17",9.7453,9.7453,9.6707,9.6955,766183.0],["1996-05-20",9.7452,9.8696,9.7452,9.8447,402485.0],["1996-05-21",9.795,9.9441,9.795,9.8198,592539.0],["1996-05-22",9.8198,9.9441,9.8198,9.8944,754547.0],["1996-05-23",9.8447,9.8447,9.4469,9.5712,765587.0],["1996-05-24",9.5961,9.5961,9.4469,9.4966,503628.0],["1996-05-28",9.4967,9.4967,9.4221,9.4221,774537.0],["1996-05-29",9.452,9.5268,9.452,9.5019,850022.0],["1996-05-30",9.5019,9.5518,9.4769,9.5019,474091.0],["1996-05-31",9.5268,9.5518,9.4021,9.4769,441570.0],["1996-06-03",9.4021,9.5019,9.2774,9.5019,490799.0],["1996-06-04",9.5518,9.6016,9.452,9.5767,312679.0],["1996-06-05",9.5518,9.6016,9.5019,9.6016,334459.0],["1996-06-06",9.6266,9.6765,9.3273,9.4271,365787.0],["1996-06-07",9.3024,9.4769,9.3024,9.452,406065.0],["1996-06-10",9.4769,9.5019,9.3273,9.4021,394131.0],["1996-06-11",9.3772,9.4271,9.2026,9.2525,473793.0],["1996-06-12",9.3024,9.3024,9.1652,9.2026,679660.0],["1996-06-13",9.1777,9.1777,8.9781,9.0031,663847.0],["1996-06-14",9.1278,9.2525,9.1278,9.1527,582992.0],["1996-06-17",9.2026,9.2026,9.0779,9.1278,552559.0],["1996-06-18",9.1777,9.2525,9.1278,9.1278,335653.0],["1996-06-19",9.3522,9.4271,9.2275,9.2275,1264740.0],["1996-06-20",9.2026,9.3772,9.1028,9.2026,652509.0],["1996-06-21",9.2275,9.3273,9.1028,9.3273,1532665.0],["1996-06-24",9.2275,9.3024,9.2275,9.3024,545995.0],["1996-06-25",9.3522,9.4769,9.3024,9.3273,505418.0],["1996-06-26",9.3273,9.3522,9.2275,9.2525,388760.0],["1996-06-27",9.2275,9.2774,9.1278,9.1278,332072.0],["1996-06-28",9.1777,9.3273,9.1278,9.1777,541818.0],["1996-07-01",9.2275,9.2774,9.1527,9.2774,227647.0],["1996-07-02",9.3772,9.4271,9.1527,9.1527,516159.0],["1996-07-03",9.1527,9.2026,9.028,9.2026,654299.0],["1996-07-05",9.0779,9.0779,9.028,9.028,268821.0],["1996-07-08",8.9781,9.028,8.8784,8.8784,308502.0],["1996-07-09",8.9033,9.028,8.8285,8.9781,689207.0],["1996-07-10",8.9033,9.0031,8.8036,9.0031,410839.0],["1996-07-11",8.9781,9.028,8.8285,8.8784,425757.0],["1996-07-12",8.8784,8.9033,8.8036,8.8285,302833.0],["1996-07-15",8.8036,8.8036,8.5791,8.5791,742613.0],["1996-07-16",8.629,8.629,8.23,8.5043,1653500.0],["1996-07-17",8.5791,8.5791,8.3547,8.3547,1229533.0],["1996-07-18",8.4794,8.6539,8.4794,8.6539,1077967.0],["1996-07-19",8.6789,8.7786,8.4295,8.5791,668024.0],["1996-07-22",8.5292,8.5542,8.3796,8.4045,709197.0],["1996-07-23",8.3796,8.4295,8.23,8.2549,623568.0],["1996-07-24",8.205,8.4045,8.1801,8.3796,694279.0],["1996-07-25",8.3796,8.7038,8.3547,8.6789,684135.0],["1996-07-26",8.6789,8.7288,8.3297,8.4544,672201.0],["1996-07-29",8.4295,8.7288,8.4295,8.6041,503927.0],["1996-07-30",8.6041,8.629,8.5292,8.629,449327.0],["1996-07-31",8.6041,8.6789,8.5043,8.5542,644453.0],["1996-08-01",8.4794,8.7786,8.4794,8.7038,909694.0],["1996-08-02",8.9033,8.9782,8.8535,8.9532,1121229.0],["1996-08-05",8.9532,8.9532,8.9033,8.9532,600595.0],["1996-08-06",8.9283,9.053,8.9283,9.028,494976.0],["1996-08-07",9.028,9.1028,8.9033,8.9033,582992.0],["1996-08-08",8.9532,9.0031,8.9033,8.9033,464842.0],["1996-08-09",8.8784,8.9781,8.8285,8.9283,741121.0],["1996-08-12",8.9781,9.0031,8.8285,8.9033,520038.0],["1996-08-13",8.9283,8.9781,8.8784,8.9033,458576.0],["1996-08-14",8.8784,8.8784,8.8036,8.8535,440078.0],["1996-08-15",8.8285,8.8534,8.7537,8.7786,548084.0],["1996-08-16",8.7537,8.7537,8.6789,8.7038,1083636.0],["1996-08-19",8.7537,8.7786,8.7038,8.7786,854497.0],["1996-08-20",8.7537,8.7537,8.6539,8.6539,691892.0],["1996-08-21",9.3772,9.3772,9.0779,9.2774,1580701.0],["1996-08-22",9.2774,9.3772,9.1278,9.1777,626552.0],["1996-08-23",9.2026,9.2026,9.0031,9.0779,352361.0],["1996-08-26",9.0779,9.0779,8.9781,9.0031,538536.0],["1996-08-27",9.028,9.1028,8.9532,9.0779,485130.0],["1996-08-28",9.0869,9.162,8.9868,9.0118,466930.0],["1996-08-29",9.0118,9.0619,8.8867,8.9868,526602.0],["1996-08-30",8.9618,8.9618,8.7615,8.7865,722623.0],["1996-09-03",8.7114,8.7615,8.5863,8.6864,992637.0],["1996-09-04",8.7365,8.7365,8.6363,8.7114,1051115.0],["1996-09-05",8.6864,8.6864,8.5612,8.5612,925208.0],["1996-09-06",8.5612,8.5863,8.386,8.386,2049719.0],["1996-09-09",8.4361,8.6864,8.411,8.6113,2276472.0],["1996-09-10",8.6363,8.6614,8.5362,8.5362,1297559.0],["1996-09-11",8.5362,8.6363,8.411,8.6113,1305913.0],["1996-09-12",8.6864,8.7365,8.5362,8.5863,841071.0],["1996-09-13",8.7114,8.8616,8.7114,8.8366,2405661.0],["1996-09-16",8.9367,9.187,8.8366,9.137,1252209.0],["1996-09-17",9.162,9.2371,9.0869,9.137,1277867.0],["1996-09-18",9.137,9.187,9.1119,9.137,593732.0],["1996-09-19",9.1119,9.1119,8.9868,9.0619,554946.0],["1996-09-20",9.0869,9.1119,8.9868,9.0118,990847.0],["1996-09-23",8.9868,9.0118,8.9117,8.9868,915661.0],["1996-09-24",9.0118,9.3122,9.0118,9.2621,1222969.0],["1996-09-25",9.2621,9.2872,9.2121,9.2371,807357.0],["1996-09-26",9.3372,9.6376,9.3372,9.4123,1578612.0],["1996-09-27",9.4374,9.5375,9.3873,9.5375,929087.0],["1996-09-30",9.5375,9.7127,9.5375,9.5625,969664.0],["1996-10-01",9.5876,9.5876,9.4624,9.5375,1583088.0],["1996-10-02",9.5876,9.5876,9.4874,9.5375,532867.0],["1996-10-03",9.5125,9.7878,9.5125,9.6627,699948.0],["1996-10-04",9.6376,9.9881,9.6376,9.9631,1156137.0],["1996-10-07",9.9881,10.4637,9.9881,10.3636,1050519.0],["1996-10-08",10.3636,10.3886,10.0882,10.1133,1208350.0],["1996-10-09",10.1383,10.1633,9.913,10.0382,382793.0],["1996-10-10",10.0131,10.0131,9.8629,9.913,406662.0],["1996-10-11",9.9631,10.2885,9.9631,10.0131,803478.0],["1996-10-14",10.0131,10.0382,9.938,9.9881,393534.0],["1996-10-15",10.0382,10.1133,10.0131,10.1133,351764.0],["1996-10-16",10.1133,10.1884,10.0382,10.1633,554946.0],["1996-10-17",10.1633,10.2635,10.0882,10.2635,605965.0],["1996-10-18",10.3636,10.6139,10.3386,10.5639,644752.0],["1996-10-21",10.5138,10.664,10.4888,10.5138,538835.0],["1996-10-22",10.5639,10.664,10.5138,10.5138,892090.0],["1996-10-23",10.4637,10.5138,10.4137,10.5138,524812.0],["1996-10-24",10.5138,10.5639,10.4637,10.4637,316259.0],["1996-10-25",10.4137,10.4387,10.3886,10.4137,599401.0],["1996-10-28",10.4637,10.5889,10.2384,10.2885,888212.0],["1996-10-29",10.2635,10.2635,10.0632,10.1133,924910.0],["1996-10-30",10.1383,10.2885,10.1133,10.1884,823170.0],["1996-10-31",10.1884,10.3386,10.1633,10.2885,695174.0],["1996-11-01",10.2885,10.3886,10.1633,10.2134,539431.0],["1996-11-04",10.2134,10.2635,10.1633,10.2384,422475.0],["1996-11-05",10.2384,10.3886,10.2384,10.3886,541221.0],["1996-11-06",10.3135,10.3386,10.2885,10.3386,909097.0],["1996-11-07",10.3386,10.3886,10.3386,10.3636,457980.0],["1996-11-08",10.3386,10.4137,10.2635,10.4137,321332.0],["1996-11-11",10.4137,10.5639,10.3886,10.5138,413226.0],["1996-11-12",10.5138,10.5639,10.4637,10.5388,494678.0],["1996-11-13",10.4888,10.639,10.4888,10.5639,607755.0],["1996-11-14",10.5138,10.5388,10.4637,10.4637,667128.0],["1996-11-15",10.5138,10.5889,10.4637,10.5138,1116754.0],["1996-11-18",10.5388,10.5889,10.4637,10.4888,413524.0],["1996-11-19",10.4888,10.5138,10.4387,10.4637,626253.0],["1996-11-20",10.4637,10.7641,10.4637,10.7641,747984.0],["1996-11-21",10.664,10.7141,10.5138,10.5639,569565.0],["1996-11-22",10.5138,10.7892,10.5138,10.7391,771852.0],["1996-11-25",10.7391,11.0144,10.7391,10.9894,641171.0],["1996-11-26",10.9482,11.0738,10.8478,10.8478,924611.0],["1996-11-27",10.898,10.898,10.7725,10.7725,693086.0],["1996-11-29",10.7222,10.7725,10.672,10.7222,198706.0],["1996-12-02",10.6469,10.7222,10.5465,10.6971,1117351.0],["1996-12-03",10.672,10.8227,10.5716,10.5716,745597.0],["1996-12-04",10.5214,10.5214,10.4209,10.4711,1069613.0],["1996-12-05",10.446,10.6218,10.4209,10.5465,672499.0],["1996-12-06",10.446,10.5716,10.3456,10.5214,712777.0],["1996-12-09",10.5716,10.6971,10.5465,10.6971,249726.0],["1996-12-10",10.6971,10.6971,10.5213,10.5716,311486.0],["1996-12-11",10.4962,10.5465,10.3707,10.3958,432321.0],["1996-12-12",10.446,10.446,10.0191,10.0191,564792.0],["1996-12-13",10.0191,10.1698,9.8434,10.0694,652807.0],["1996-12-16",10.0945,10.0945,9.7429,9.768,375931.0],["1996-12-17",9.768,9.768,9.6174,9.6927,1108698.0],["1996-12-18",9.8183,10.0443,9.7931,9.9187,730977.0],["1996-12-19",9.9187,10.1447,9.9187,10.0442,1012627.0],["1996-12-20",10.2451,10.2451,9.9438,9.994,1479259.0],["1996-12-23",9.9438,9.9689,9.8434,9.9438,365787.0],["1996-12-24",9.8936,9.9689,9.8685,9.9689,142018.0],["1996-12-26",9.9689,10.1698,9.9689,10.1698,419491.0],["1996-12-27",10.1949,10.2451,10.0945,10.1447,236001.0],["1996-12-30",10.1447,10.3456,10.1196,10.1447,467229.0],["1996-12-31",10.0694,10.1447,9.9438,10.1447,511982.0],["1997-01-02",10.0945,10.1196,9.8183,9.994,633712.0],["1997-01-03",10.0694,10.1196,10.0191,10.0694,657283.0],["1997-01-06",10.0442,10.0945,9.8936,9.9438,1117947.0],["1997-01-07",9.9438,9.9438,9.768,9.7931,986372.0],["1997-01-08",9.8434,9.9689,9.768,9.8183,786770.0],["1997-01-09",9.8685,10.0191,9.8183,9.994,374141.0],["1997-01-10",9.9438,10.2702,9.8182,10.2702,730977.0],["1997-01-13",10.1949,10.2451,10.1447,10.22,742315.0],["1997-01-14",10.2451,10.3707,10.1949,10.2451,971752.0],["1997-01-15",10.1949,10.1949,10.0694,10.0694,1457180.0],["1997-01-16",10.0945,10.2702,10.0694,10.1949,937142.0],["1997-01-17",10.0694,10.1447,9.9187,10.1196,1023368.0],["1997-01-20",10.1196,10.1447,10.0442,10.0945,879261.0],["1997-01-21",10.0694,10.0945,9.994,10.0442,1289503.0],["1997-01-22",10.0191,10.1196,9.994,10.0191,1760909.0],["1997-01-23",10.0442,10.0945,10.0191,10.0694,773642.0],["1997-01-24",10.0694,10.0945,9.9689,10.0442,905815.0],["1997-01-27",10.0443,10.0694,9.8936,9.9187,921926.0],["1997-01-28",10.0191,10.0191,9.6927,9.7931,1483734.0],["1997-01-29",9.8183,9.8685,9.7931,9.8434,880156.0],["1997-01-30",9.8434,9.9187,9.768,9.9187,1480751.0],["1997-01-31",10.0191,10.0694,9.9438,9.9438,1292188.0],["1997-02-03",9.8936,9.9438,9.768,9.8936,1424958.0],["1997-02-04",9.7931,9.994,9.768,9.994,406662.0],["1997-02-05",9.994,10.0945,9.8183,9.8936,498855.0],["1997-02-06",9.8685,10.0191,9.8434,9.994,577919.0],["1997-02-07",10.1196,10.2954,10.0191,10.0694,807655.0],["1997-02-10",10.0694,10.1949,9.8685,9.9187,632519.0],["1997-02-11",9.9187,9.994,9.7931,9.9438,456189.0],["1997-02-12",9.9438,10.22,9.9187,10.22,785278.0],["1997-02-13",10.1949,10.3958,10.1698,10.2702,694279.0],["1997-02-14",10.3205,10.3205,10.22,10.3205,572549.0],["1997-02-18",10.3456,10.4711,10.1698,10.4711,519143.0],["1997-02-19",10.4711,10.4711,10.22,10.22,694577.0],["1997-02-20",10.2451,10.3707,10.1949,10.2451,317453.0],["1997-02-21",10.2451,10.2451,10.1196,10.1698,662951.0],["1997-02-24",10.22,10.2954,10.1698,10.2702,286424.0],["1997-02-25",10.2451,10.3205,10.1447,10.1949,656089.0],["1997-02-26",10.1284,10.2796,10.1284,10.2292,691892.0],["1997-02-27",10.204,10.3048,10.078,10.1536,446642.0],["1997-02-28",10.1032,10.1788,10.0024,10.0024,455294.0],["1997-03-03",9.9772,10.0276,9.8764,10.0276,459770.0],["1997-03-04",10.0528,10.2544,10.0528,10.1536,475881.0],["1997-03-05",10.1536,10.204,10.0528,10.1284,819291.0],["1997-03-06",10.1536,10.1536,10.0528,10.1284,758128.0],["1997-03-07",10.1788,10.204,10.0528,10.078,703827.0],["1997-03-10",10.1284,10.4055,10.1032,10.4055,900146.0],["1997-03-11",10.6575,10.7079,10.5315,10.6827,1034706.0],["1997-03-12",10.7835,10.9346,10.6827,10.7583,962205.0],["1997-03-13",10.7079,10.7331,10.5819,10.6575,634607.0],["1997-03-14",10.6575,10.8842,10.6323,10.7331,574638.0],["1997-03-17",10.7331,10.9598,10.7079,10.9346,724413.0],["1997-03-18",10.9598,11.0606,10.6827,10.7331,983090.0],["1997-03-19",10.7331,10.8339,10.5063,10.7079,937739.0],["1997-03-20",10.7079,10.7583,10.5567,10.6827,978913.0],["1997-03-21",10.6827,10.7331,10.4307,10.5063,1049325.0],["1997-03-24",10.5063,10.8591,10.5063,10.8339,904323.0],["1997-03-25",10.8842,10.9094,10.8087,10.8339,853304.0],["1997-03-26",10.8339,10.8339,10.7331,10.7835,414718.0],["1997-03-27",10.7835,10.8087,10.5315,10.6575,603280.0],["1997-03-31",10.6071,10.6575,10.5315,10.5819,1007853.0],["1997-04-01",10.5819,10.6323,10.4811,10.6071,1073492.0],["1997-04-02",10.5819,10.6323,10.4811,10.5819,945198.0],["1997-04-03",10.5567,10.5819,10.4811,10.5315,1053502.0],["1997-04-04",10.5063,10.7835,10.4307,10.7835,1458076.0],["1997-04-07",10.7835,11.0354,10.6323,10.9598,789754.0],["1997-04-08",10.9346,10.985,10.8339,10.9346,1362601.0],["1997-04-09",10.9346,11.111,10.8842,11.0606,1168668.0],["1997-04-10",11.111,11.237,11.0354,11.111,1177321.0],["1997-04-11",11.0606,11.1614,11.0102,11.0102,1012627.0],["1997-04-14",10.985,10.985,10.7079,10.7835,1744201.0],["1997-04-15",10.8339,10.9346,10.6827,10.7331,1610835.0],["1997-04-16",10.8339,10.8591,10.8087,10.8591,1072299.0],["1997-04-17",10.8591,10.9346,10.8087,10.8843,1011434.0],["1997-04-18",10.9094,11.0102,10.8591,10.9598,759321.0],["1997-04-21",10.985,10.985,10.6827,10.7583,557034.0],["1997-04-22",10.7583,10.8087,10.7079,10.8087,745895.0],["1997-04-23",10.8087,10.8591,10.7331,10.7331,693086.0],["1997-04-24",10.7583,10.8087,10.7079,10.7835,720535.0],["1997-04-25",10.7331,10.7331,10.5063,10.5819,944601.0],["1997-04-28",10.5819,10.7583,10.5567,10.7079,695472.0],["1997-04-29",10.7583,10.8087,10.6323,10.6575,1165386.0],["1997-04-30",10.6575,10.8843,10.6575,10.6827,1771351.0],["1997-05-01",10.6827,10.8087,10.6827,10.7331,838684.0],["1997-05-02",10.7079,10.9094,10.6827,10.9094,898356.0],["1997-05-05",10.8591,11.1362,10.8339,11.1362,602086.0],["1997-05-06",11.1614,11.237,11.1362,11.1614,1209245.0],["1997-05-07",11.1614,11.1614,10.8087,10.8339,1226848.0],["1997-05-08",10.8339,10.9598,10.7583,10.7835,1073790.0],["1997-05-09",10.8339,10.9094,10.7835,10.8087,995919.0],["1997-05-12",10.8591,11.0858,10.8591,11.0858,359223.0],["1997-05-13",10.985,11.111,10.9346,11.0606,729187.0],["1997-05-14",11.0858,11.1866,11.0354,11.0606,420386.0],["1997-05-15",11.0606,11.1362,11.0102,11.1362,1479856.0],["1997-05-16",11.1362,11.1614,11.0606,11.0858,781996.0],["1997-05-19",11.1362,11.2118,11.111,11.2118,696069.0],["1997-05-20",11.1614,11.1614,10.9346,11.111,1886816.0],["1997-05-21",11.0606,11.1362,10.9094,11.0858,681748.0],["1997-05-22",11.0858,11.111,10.985,11.0858,571952.0],["1997-05-23",11.0858,11.1866,11.0606,11.1866,1191642.0],["1997-05-27",11.2118,11.4133,11.0858,11.3882,781698.0],["1997-05-28",11.372,11.4731,11.3214,11.4478,1293084.0],["1997-05-29",11.4983,11.7005,11.4478,11.6247,868818.0],["1997-05-30",11.5489,11.6247,11.4731,11.5994,710390.0],["1997-06-02",11.5741,11.7763,11.4983,11.5994,575533.0],["1997-06-03",11.5489,11.7005,11.5489,11.65,456786.0],["1997-06-04",11.5994,11.8774,11.5994,11.8269,688610.0],["1997-06-05",11.8269,11.9279,11.8016,11.8774,789754.0],["1997-06-06",11.8774,12.1048,11.8774,11.9785,446344.0],["1997-06-09",11.9279,12.0796,11.9279,12.0038,776328.0],["1997-06-10",11.9532,12.0543,11.9532,12.0543,544503.0],["1997-06-11",12.0543,12.1048,12.0038,12.0543,322823.0],["1997-06-12",12.029,12.2817,11.9785,12.2817,699650.0],["1997-06-13",12.2312,12.4586,12.2312,12.2817,499153.0],["1997-06-16",12.2817,12.307,12.0038,12.029,619988.0],["1997-06-17",12.1048,12.1554,11.9279,12.0543,951464.0],["1997-06-18",11.9532,12.2565,11.9279,12.2565,651912.0],["1997-06-19",12.2565,12.4334,12.1806,12.3828,617303.0],["1997-06-20",12.3828,12.585,12.3575,12.5597,1063348.0],["1997-06-23",12.5344,12.7366,12.5092,12.5344,1304123.0],["1997-06-24",12.5344,12.9388,12.5344,12.8124,792737.0],["1997-06-25",12.7872,12.8756,12.5092,12.5471,873891.0],["1997-06-26",12.5344,12.6734,12.5092,12.6229,841668.0],["1997-06-27",12.6734,12.863,12.6355,12.6355,568670.0],["1997-06-30",12.6355,12.6861,12.3828,12.4586,1028738.0],["1997-07-01",12.4334,12.7872,12.4207,12.6355,919241.0],["1997-07-02",12.6355,13.0904,12.6103,13.0904,506612.0],["1997-07-03",13.1157,13.1915,12.8882,12.9135,392042.0],["1997-07-07",12.9641,12.9893,12.7619,12.8756,816606.0],["1997-07-08",12.9261,12.9261,12.7872,12.9009,502435.0],["1997-07-09",12.9261,13.0146,12.6103,12.6229,546592.0],["1997-07-10",12.6734,13.0399,12.6734,12.7872,566582.0],["1997-07-11",12.7366,12.9262,12.7114,12.8251,344603.0],["1997-07-14",12.8251,13.0146,12.6355,12.7745,420983.0],["1997-07-15",13.1915,13.7348,13.1915,13.659,907605.0],["1997-07-16",13.659,13.8485,13.5958,13.798,718744.0],["1997-07-17",13.8485,14.1265,13.798,13.8738,683240.0],["1997-07-18",13.8865,14.0002,13.7222,13.8233,689207.0],["1997-07-21",13.8106,13.8738,13.7096,13.8359,646542.0],["1997-07-22",13.8106,14.1518,13.8106,14.1012,759918.0],["1997-07-23",14.1392,14.2276,14.1013,14.1771,610739.0],["1997-07-24",14.2023,14.5435,14.2023,14.4677,1042463.0],["1997-07-25",14.4677,14.7078,14.4677,14.6446,566880.0],["1997-07-28",14.4171,14.4171,14.2782,14.3666,1007555.0],["1997-07-29",14.2529,14.7709,14.2402,14.6825,781996.0],["1997-07-30",14.6825,14.8341,14.6446,14.6572,877769.0],["1997-07-31",14.6319,14.6699,14.3034,14.4298,621778.0],["1997-08-01",14.4424,14.5435,14.215,14.3413,653404.0],["1997-08-04",14.3287,14.3413,14.2403,14.2782,720535.0],["1997-08-05",14.2655,14.4424,14.2276,14.4424,752161.0],["1997-08-06",14.3919,14.5814,14.354,14.5182,378318.0],["1997-08-07",14.5561,14.594,14.4298,14.4677,559123.0],["1997-08-08",14.3919,14.4171,14.0507,14.1139,378915.0],["1997-08-11",14.1139,14.2023,14.1013,14.1392,650420.0],["1997-08-12",14.1392,14.2655,13.9749,14.0128,447239.0],["1997-08-13",14.0634,14.1771,13.9749,14.0254,614617.0],["1997-08-14",14.0633,14.215,13.9496,14.1392,475583.0],["1997-08-15",14.1265,14.2023,14.0128,14.1265,719341.0],["1997-08-18",14.1265,14.1518,13.9496,14.1012,838386.0],["1997-08-19",14.1392,14.2655,14.0507,14.1518,680555.0],["1997-08-20",14.1392,14.5056,14.1013,14.4171,452311.0],["1997-08-21",14.455,14.5309,14.2781,14.3034,514668.0],["1997-08-22",14.2529,14.3792,14.0002,14.3792,548084.0],["1997-08-25",14.354,14.6067,14.2529,14.5561,790052.0],["1997-08-26",14.5561,14.5688,14.0633,14.2655,1043955.0],["1997-08-27",14.2914,14.2914,13.8986,14.152,748282.0],["1997-08-28",14.114,14.114,13.7846,13.8352,900743.0],["1997-08-29",13.8479,14.0886,13.6579,14.0,556139.0],["1997-09-02",14.0506,14.2153,13.9746,14.0126,517054.0],["1997-09-03",14.0633,14.2407,14.0126,14.1773,799898.0],["1997-09-04",14.152,14.266,13.9873,13.9873,619093.0],["1997-09-05",14.0253,14.114,13.9366,13.9366,862553.0],["1997-09-08",13.9366,14.0126,13.8226,13.8606,386970.0],["1997-09-09",13.8479,13.8479,13.6579,13.8099,1254297.0],["1997-09-10",13.7846,13.7846,13.4425,13.5438,664443.0],["1997-09-11",13.5692,13.6325,13.2271,13.3031,705617.0],["1997-09-12",13.3158,13.5438,13.3031,13.5438,600296.0],["1997-09-15",13.5692,13.6072,13.3665,13.4425,399203.0],["1997-09-16",13.4805,13.5692,13.4045,13.5565,1376325.0],["1997-09-17",13.5945,13.6959,13.5058,13.6705,585677.0],["1997-09-18",13.6959,14.0,13.5819,13.5819,1127793.0],["1997-09-19",13.5312,13.6072,13.4805,13.5819,853304.0],["1997-09-22",13.5819,13.7719,13.5565,13.5565,635503.0],["1997-09-23",13.5565,13.6452,13.4932,13.6325,667427.0],["1997-09-24",13.6325,13.7846,13.5058,13.5058,577919.0],["1997-09-25",13.4805,13.5945,13.3538,13.3665,668620.0],["1997-09-26",13.4172,13.5185,13.3411,13.4172,492887.0],["1997-09-29",13.4172,13.5312,13.2905,13.3538,952657.0],["1997-09-30",13.3411,13.7592,13.3031,13.7592,851215.0],["1997-10-01",13.7592,13.7846,13.7086,13.7719,631326.0],["1997-10-02",13.7466,13.9113,13.7339,13.7972,510192.0],["1997-10-03",13.8733,13.962,13.8099,13.8859,563598.0],["1997-10-06",13.962,14.0633,13.8859,13.9239,594329.0],["1997-10-07",13.9239,14.228,13.9239,14.114,373544.0],["1997-10-08",14.114,14.2153,13.9493,14.038,936844.0],["1997-10-09",14.0126,14.4687,13.9493,14.4054,1220583.0],["1997-10-10",14.3927,14.4307,14.1393,14.1773,775432.0],["1997-10-13",14.2027,14.2914,14.1267,14.1393,335951.0],["1997-10-14",14.114,14.2914,13.8353,14.0633,623867.0],["1997-10-15",14.0126,14.4054,14.0126,14.38,862553.0],["1997-10-16",14.3927,14.4687,14.3547,14.3927,1132567.0],["1997-10-17",14.3167,14.3801,14.0126,14.114,633712.0],["1997-10-20",14.1013,14.2153,13.9873,14.1647,851215.0],["1997-10-21",14.1267,14.5701,14.1267,14.5701,748580.0],["1997-10-22",14.5448,14.6461,14.4307,14.6081,363102.0],["1997-10-23",14.4941,14.4941,14.2027,14.4054,724115.0],["1997-10-24",14.5067,14.5828,14.342,14.4561,864045.0],["1997-10-27",14.4054,14.4054,13.7846,13.8606,688909.0],["1997-10-28",13.5819,13.8986,13.5312,13.8226,1671700.0],["1997-10-29",13.8226,13.8226,13.5692,13.6832,950569.0],["1997-10-30",13.6452,13.6832,13.4805,13.4805,759321.0],["1997-10-31",13.5312,13.7339,13.3031,13.6832,676676.0],["1997-11-03",13.8859,14.1013,13.8226,13.8479,420088.0],["1997-11-04",13.8606,14.0633,13.8479,14.038,456786.0],["1997-11-05",14.038,14.0886,13.8479,13.962,654597.0],["1997-11-06",13.9366,14.1393,13.8606,14.0506,563598.0],["1997-11-07",13.962,13.962,13.6579,13.7466,506910.0],["1997-11-10",13.7466,13.8479,13.5312,13.5438,516756.0],["1997-11-11",13.5819,13.6452,13.2524,13.3918,577323.0],["1997-11-12",13.3158,13.4932,13.2018,13.3791,417701.0],["1997-11-13",13.4298,13.7466,13.3411,13.3918,636398.0],["1997-11-14",13.4045,13.8353,13.3918,13.7466,509595.0],["1997-11-17",13.7719,14.0633,13.7466,13.9873,598506.0],["1997-11-18",13.8353,13.8733,13.5819,13.6832,615513.0],["1997-11-19",13.6325,13.7466,13.5945,13.6452,473494.0],["1997-11-20",13.6832,13.8733,13.6705,13.7339,425160.0],["1997-11-21",13.7339,13.7972,13.6199,13.7719,385180.0],["1997-11-24",13.7719,13.7719,13.5692,13.5945,754249.0],["1997-11-25",13.5442,13.7983,13.5442,13.6077,474986.0],["1997-11-26",13.5696,13.811,13.5696,13.6967,621778.0],["1997-11-28",13.7475,13.7475,13.6332,13.6332,533464.0],["1997-12-01",13.6713,13.8237,13.5823,13.811,567775.0],["1997-12-02",13.811,14.1033,13.7729,14.0524,445150.0],["1997-12-03",14.0778,14.1541,13.8237,13.8237,457980.0],["1997-12-04",13.8746,13.9762,13.7983,13.7983,406960.0],["1997-12-05",13.8237,14.2176,13.7983,14.0906,520038.0],["1997-12-08",14.4336,14.5353,14.0524,14.0779,1270408.0],["1997-12-09",14.1033,14.2684,13.9381,14.1795,500048.0],["1997-12-10",14.1795,14.2811,13.8492,13.9635,525408.0],["1997-12-11",13.8873,13.9635,13.6332,13.9254,548084.0],["1997-12-12",13.9508,14.0651,13.7475,13.9127,768570.0],["1997-12-15",13.9,14.1668,13.9,14.0524,585975.0],["1997-12-16",14.0524,14.2303,13.4934,13.8746,588660.0],["1997-12-17",14.027,14.332,13.8491,14.1795,609844.0],["1997-12-18",14.1795,14.2811,14.027,14.027,387567.0],["1997-12-19",13.6205,14.0779,13.5696,13.9254,667725.0],["1997-12-22",13.9254,14.027,13.8746,13.9762,310591.0],["1997-12-23",13.9,14.0779,13.8492,14.0524,506910.0],["1997-12-24",14.027,14.2303,13.9254,13.9762,348333.0],["1997-12-26",13.9508,14.1541,13.9508,14.0779,204674.0],["1997-12-29",14.1541,14.332,14.1287,14.3065,355494.0],["1997-12-30",14.4082,14.6115,14.2049,14.5607,409198.0],["1997-12-31",14.5098,14.7639,14.4336,14.6877,241670.0],["1998-01-02",14.5861,14.764,14.5353,14.5861,227050.0],["1998-01-05",14.7385,14.8148,14.5098,14.6623,390252.0],["1998-01-06",14.5861,14.7131,14.5098,14.6623,368770.0],["1998-01-07",14.5861,14.6115,14.2557,14.332,587616.0],["1998-01-08",14.332,14.332,13.9762,14.1795,675184.0],["1998-01-09",14.1033,14.2049,13.8237,13.8491,504523.0],["1998-01-12",13.6205,14.0524,13.4426,13.9254,969216.0],["1998-01-13",13.9,13.9254,13.7475,13.8491,429934.0],["1998-01-14",13.8491,14.4844,13.6967,14.332,810042.0],["1998-01-15",14.2811,14.3066,13.9762,14.1287,564195.0],["1998-01-16",14.2303,14.2557,14.027,14.027,782891.0],["1998-01-20",13.8237,14.3574,13.468,14.3574,842115.0],["1998-01-21",14.3066,14.4844,14.1795,14.3828,436796.0],["1998-01-22",14.332,14.332,13.6713,13.7475,564792.0],["1998-01-23",13.8237,14.1033,13.7729,13.8746,461411.0],["1998-01-26",13.8746,13.9762,13.5696,13.7221,268522.0],["1998-01-27",13.7983,14.027,13.2139,13.4172,884184.0],["1998-01-28",13.4934,13.6205,13.4172,13.5442,948778.0],["1998-01-29",13.4934,14.0524,13.4172,14.0016,867625.0],["1998-01-30",14.027,14.2557,13.7475,13.8491,1101239.0],["1998-02-02",14.1287,14.5098,14.1287,14.3828,781996.0],["1998-02-03",14.5353,14.5353,14.1287,14.3574,617899.0],["1998-02-04",14.3574,14.3828,14.0778,14.3065,489755.0],["1998-02-05",14.2557,14.332,14.1287,14.2557,740972.0],["1998-02-06",14.3065,14.4844,14.2557,14.3065,641917.0],["1998-02-09",14.332,14.5861,14.332,14.5861,491246.0],["1998-02-10",14.5353,15.2468,14.5353,15.1959,1315610.0],["1998-02-11",15.1705,15.1705,14.7385,14.891,358477.0],["1998-02-12",14.7894,14.891,14.4844,14.8402,827048.0],["1998-02-13",14.7385,15.0181,14.7131,14.764,305966.0],["1998-02-17",14.8656,15.1197,14.6877,14.7131,311337.0],["1998-02-18",14.764,15.4501,14.7131,15.323,435752.0],["1998-02-19",15.2214,15.4246,15.1705,15.323,373843.0],["1998-02-20",15.4246,15.4246,15.0943,15.1705,462007.0],["1998-02-23",15.1959,15.3484,14.9672,15.0435,434409.0],["1998-02-24",15.0435,15.3484,14.9164,15.0181,528690.0],["1998-02-25",14.9549,15.388,14.9549,15.2861,392341.0],["1998-02-26",15.3116,15.974,15.2861,15.974,540326.0],["1998-02-27",15.923,15.974,15.4899,15.7447,560167.0],["1998-03-02",15.7192,15.7447,15.4899,15.5663,364146.0],["1998-03-03",15.4899,15.6428,15.388,15.5663,554498.0],["1998-03-04",15.6173,15.7447,15.388,15.6682,508999.0],["1998-03-05",15.2861,15.6173,15.2351,15.6173,845845.0],["1998-03-06",15.6682,16.1778,15.6682,16.0759,1012627.0],["1998-03-09",16.0504,16.1523,15.7447,15.7701,552857.0],["1998-03-10",15.7956,16.0504,15.7956,15.8975,206165.0],["1998-03-11",15.8975,15.8975,15.6173,15.6937,498109.0],["1998-03-12",15.1842,15.4644,14.853,15.2861,1284580.0],["1998-03-13",15.2351,15.8975,15.2351,15.5154,678764.0],["1998-03-16",15.6173,15.6173,15.4899,15.5409,459919.0],["1998-03-17",15.4899,15.5409,15.0823,15.4389,723369.0],["1998-03-18",15.4389,15.4389,15.1842,15.3625,573892.0],["1998-03-19",15.337,15.5918,15.2606,15.4389,611783.0],["1998-03-20",15.6428,15.6937,15.4644,15.5918,472152.0],["1998-03-23",15.5409,15.6428,15.4644,15.5663,361162.0],["1998-03-24",15.5663,15.6937,15.4389,15.5409,1055740.0],["1998-03-25",15.6937,15.7447,15.388,15.5409,460068.0],["1998-03-26",15.6173,15.6173,15.337,15.388,516309.0],["1998-03-27",15.3625,15.4899,15.3116,15.337,669366.0],["1998-03-30",15.2351,15.4135,15.1842,15.3625,512132.0],["1998-03-31",15.337,15.5154,15.2606,15.4899,569565.0],["1998-04-01",15.388,15.4389,14.9294,15.3625,1036347.0],["1998-04-02",15.388,15.5409,15.2351,15.5409,728441.0],["1998-04-03",15.4644,15.4899,15.1078,15.2861,691295.0],["1998-04-06",15.2351,15.2351,15.0058,15.1077,927147.0],["1998-04-07",15.1332,15.1332,14.853,15.0058,742911.0],["1998-04-08",14.9549,15.0823,14.6237,14.9804,1137639.0],["1998-04-09",14.9804,14.9804,14.5727,14.6746,808550.0],["1998-04-13",14.853,15.1332,14.6492,14.853,848679.0],["1998-04-14",15.0823,15.4644,15.0823,15.2351,1129434.0],["1998-04-15",15.2606,15.6428,15.2606,15.5918,1282492.0],["1998-04-16",15.6937,15.8466,15.388,15.8466,1283238.0],["1998-04-17",15.9994,16.1013,15.872,16.0504,774985.0],["1998-04-20",16.1013,16.2287,15.9994,16.2287,615811.0],["1998-04-21",16.2287,16.2797,16.0759,16.2287,432321.0],["1998-04-22",16.2287,16.2287,16.0759,16.1778,450222.0],["1998-04-23",16.1013,16.2032,15.8466,16.0504,1042164.0],["1998-04-24",16.0504,16.1013,15.8975,15.9994,948778.0],["1998-04-27",15.8975,15.974,15.7956,15.8975,1052458.0],["1998-04-28",15.923,16.0759,15.8466,16.0249,661012.0],["1998-04-29",15.9994,16.1268,15.9485,16.0504,743956.0],["1998-04-30",16.0504,16.1778,15.9485,16.1013,1025606.0],["1998-05-01",16.1013,16.1013,15.9485,15.9994,371008.0],["1998-05-04",16.0249,16.0504,15.9485,15.974,497363.0],["1998-05-05",15.923,16.1778,15.923,16.1013,490351.0],["1998-05-06",16.0504,16.1013,15.923,15.9994,348781.0],["1998-05-07",15.8975,15.9994,15.7956,15.8975,338786.0],["1998-05-08",15.974,16.1268,15.8721,15.974,451266.0],["1998-05-11",15.8975,16.2287,15.8975,16.1523,687864.0],["1998-05-12",16.1268,16.1778,15.8975,16.1013,342813.0],["1998-05-13",16.1013,16.1268,15.9994,16.0759,728441.0],["1998-05-14",16.0759,16.1778,15.923,16.0759,270611.0],["1998-05-15",16.1013,16.2033,15.8975,15.923,232421.0],["1998-05-18",15.8211,16.0504,15.6937,15.8211,304176.0],["1998-05-19",15.8975,16.0504,15.6428,15.8975,374141.0],["1998-05-20",15.8975,15.974,15.5408,15.6428,678764.0],["1998-05-21",15.6937,16.2032,15.5154,15.7192,655493.0],["1998-05-22",15.7192,15.8975,15.7192,15.872,575980.0],["1998-05-26",15.923,15.923,15.5154,15.5918,277324.0],["1998-05-27",15.6051,15.6051,14.9666,15.0432,942364.0],["1998-05-28",15.0687,15.3241,15.0432,15.2731,1843852.0],["1998-05-29",15.2731,15.3752,15.0687,15.3241,425160.0],["1998-06-01",15.3242,15.4519,14.8644,14.9666,342813.0],["1998-06-02",15.0177,15.3242,14.9921,15.1198,702782.0],["1998-06-03",15.222,15.4774,15.1454,15.1709,1058574.0],["1998-06-04",15.1454,15.3241,15.0177,15.2731,631773.0],["1998-06-05",15.2986,15.3241,15.1454,15.222,604772.0],["1998-06-08",15.3242,15.4008,15.0943,15.1198,464693.0],["1998-06-09",15.0177,15.1709,14.9155,15.0687,280755.0],["1998-06-10",15.0177,15.2986,14.89,14.9155,491097.0],["1998-06-11",14.9155,15.1454,14.7878,14.7878,793781.0],["1998-06-12",14.8389,15.0432,14.5835,14.8389,722772.0],["1998-06-15",14.7878,14.8133,14.5579,14.5835,395324.0],["1998-06-16",14.6346,14.6346,14.2259,14.5579,431575.0],["1998-06-17",14.609,15.1454,14.609,14.941,816755.0],["1998-06-18",14.9921,15.0177,14.8133,14.9666,431724.0],["1998-06-19",14.9666,14.9921,14.7878,14.7878,1016506.0],["1998-06-22",14.7367,14.9155,14.7112,14.8389,385031.0],["1998-06-23",14.89,14.941,14.3536,14.5579,1141816.0],["1998-06-24",14.4558,14.89,14.3025,14.8389,740525.0],["1998-06-25",13.7917,14.7112,13.5874,14.3025,2359266.0],["1998-06-26",14.2515,14.2515,13.8683,13.9705,2836937.0],["1998-06-29",13.9961,14.2515,13.9961,14.0727,1193283.0],["1998-06-30",14.0727,14.2259,13.9194,13.9961,1204024.0],["1998-07-01",14.1493,14.277,14.0216,14.277,1036645.0],["1998-07-02",14.2259,14.4302,14.1493,14.3281,580306.0],["1998-07-06",14.0982,14.0982,13.8939,13.9961,1470010.0],["1998-07-07",14.0727,14.2259,14.0216,14.0982,708004.0],["1998-07-08",14.0982,14.277,13.945,14.2004,827794.0],["1998-07-09",14.1493,14.1748,13.8173,13.8939,787814.0],["1998-07-10",13.9194,13.945,13.7151,13.7662,880007.0],["1998-07-13",13.664,13.7151,13.4086,13.4852,1076177.0],["1998-07-14",13.4852,13.5874,13.4086,13.5363,766780.0],["1998-07-15",13.4597,13.4597,12.9234,13.1277,1670954.0],["1998-07-16",13.1788,13.4342,13.0255,13.4342,1211483.0],["1998-07-17",13.4597,13.8683,13.4086,13.8683,1303974.0],["1998-07-20",13.8684,14.3025,13.8684,14.0471,1459418.0],["1998-07-21",13.9961,14.0471,13.613,13.6385,776178.0],["1998-07-22",13.6385,13.8428,13.3831,13.7151,685925.0],["1998-07-23",13.7151,13.7151,13.1788,13.1788,1015909.0],["1998-07-24",13.2043,13.2809,12.8723,13.0,937142.0],["1998-07-27",12.9744,13.0,12.5403,12.7957,707407.0],["1998-07-28",12.7957,12.8723,12.1827,12.4636,971901.0],["1998-07-29",12.4636,12.4892,12.1572,12.3359,703827.0],["1998-07-30",12.2338,12.668,11.9784,12.2593,1226699.0],["1998-07-31",12.3615,12.387,11.8507,11.8762,1086471.0],["1998-08-03",11.9018,12.055,11.5442,11.7741,1502531.0],["1998-08-04",11.7996,11.9528,10.8801,11.0589,1927542.0],["1998-08-05",11.2632,11.8251,11.2122,11.5953,1339478.0],["1998-08-06",12.0039,12.0295,11.2377,11.3143,961011.0],["1998-08-07",11.4165,12.0039,11.3399,11.4931,1212079.0],["1998-08-10",11.3909,11.5442,11.0845,11.11,715761.0],["1998-08-11",10.8801,11.3143,10.8291,11.0845,840773.0],["1998-08-12",11.0334,11.442,11.0078,11.2633,643111.0],["1998-08-13",11.2377,11.4931,11.2122,11.3654,1458076.0],["1998-08-14",11.4676,11.5697,11.3399,11.442,1604719.0],["1998-08-17",11.3654,12.0805,11.3654,12.055,1406609.0],["1998-08-18",12.1061,12.3359,12.0805,12.2082,829286.0],["1998-08-19",12.2338,12.6169,12.2082,12.5403,846143.0],["1998-08-20",12.4381,12.7957,12.3615,12.5658,933711.0],["1998-08-21",12.5403,12.5403,11.9528,12.2082,542564.0],["1998-08-24",12.2338,12.387,12.1061,12.2338,464245.0],["1998-08-25",12.2849,12.668,12.2593,12.5913,1082741.0],["1998-08-26",12.5913,12.6169,12.387,12.5403,990996.0],["1998-08-27",12.4039,12.4295,12.0195,12.1989,1442263.0],["1998-08-28",12.1733,12.3014,11.8145,11.8657,902980.0],["1998-08-31",11.8145,11.8657,11.1481,11.1738,1539826.0],["1998-09-01",11.1481,11.4044,10.5843,11.0456,1412725.0],["1998-09-02",11.1994,11.1994,10.815,10.8662,1625902.0],["1998-09-03",10.815,10.815,10.4562,10.6612,987117.0],["1998-09-04",10.7637,10.815,10.5843,10.7637,542564.0],["1998-09-08",10.9175,11.4813,10.7894,11.4557,764990.0],["1998-09-09",11.4301,11.4557,11.1994,11.4301,790500.0],["1998-09-10",11.2763,11.3019,10.6356,10.6356,831225.0],["1998-09-11",10.6612,11.3019,10.5587,11.3019,751564.0],["1998-09-14",11.3275,11.8401,11.3275,11.7376,728441.0],["1998-09-15",11.6351,11.8401,11.5326,11.6863,555095.0],["1998-09-16",11.712,11.917,11.4044,11.8914,429337.0],["1998-09-17",11.7889,11.9939,11.5326,11.9682,731723.0],["1998-09-18",11.9682,12.0451,11.8914,12.0195,961011.0],["1998-09-21",11.8914,11.8914,11.4301,11.6351,925507.0],["1998-09-22",11.5838,11.8401,11.4557,11.712,678914.0],["1998-09-23",11.7376,12.0964,11.6351,11.8401,665488.0],["1998-09-24",11.7376,11.9939,11.6607,11.8401,784831.0],["1998-09-25",11.7889,12.0964,11.712,11.8914,513623.0],["1998-09-28",11.8401,11.9939,11.6607,11.9939,507059.0],["1998-09-29",12.0964,12.814,12.0964,12.7371,1018445.0],["1998-09-30",12.6346,12.8396,12.5577,12.6602,1003676.0],["1998-10-01",12.4808,12.5064,11.6607,11.917,955193.0],["1998-10-02",11.9426,11.9939,11.6607,11.8657,448134.0],["1998-10-05",11.8914,11.9682,11.3788,11.5069,605667.0],["1998-10-06",11.5582,11.7889,11.4301,11.5069,814965.0],["1998-10-07",11.4301,11.5326,11.02,11.4557,994278.0],["1998-10-08",11.4044,11.4044,11.0713,11.225,491545.0],["1998-10-09",11.2507,11.8657,11.0969,11.8657,1318444.0],["1998-10-12",11.8657,12.7114,11.7376,12.7114,1031722.0],["1998-10-13",12.7114,12.7627,12.122,12.7114,606860.0],["1998-10-14",11.4813,12.0964,11.2763,11.7376,1361706.0],["1998-10-15",11.6351,12.3014,11.4813,12.2758,1259369.0],["1998-10-16",12.3014,12.3014,11.8914,12.3014,1923514.0],["1998-10-19",12.3014,12.3014,11.8914,12.0964,1202979.0],["1998-10-20",11.9426,12.7115,11.9426,12.3527,739928.0],["1998-10-21",12.0451,12.7115,11.7376,12.6346,1349473.0],["1998-10-22",12.6089,13.3265,12.4808,13.224,762752.0],["1998-10-23",13.224,13.224,12.9165,12.9677,888958.0],["1998-10-26",12.9677,13.1215,12.7371,12.7627,733513.0],["1998-10-27",12.814,13.0702,12.5321,12.7371,747238.0],["1998-10-28",12.7371,12.7627,12.2502,12.5064,455742.0],["1998-10-29",12.5064,12.5064,12.0964,12.4039,518695.0],["1998-10-30",12.4552,13.019,12.4552,13.019,642663.0],["1998-11-02",13.5315,13.6341,13.3778,13.5315,567328.0],["1998-11-03",13.4803,13.9929,13.4547,13.9416,1154496.0],["1998-11-04",13.916,14.3004,13.6597,13.7109,803776.0],["1998-11-05",13.5315,14.2748,13.2496,14.2491,755741.0],["1998-11-06",14.2235,14.3516,14.0185,14.1466,496915.0],["1998-11-09",14.121,14.121,13.3521,13.5059,546144.0],["1998-11-10",13.5572,14.0185,13.5316,13.5572,344454.0],["1998-11-11",13.5059,13.7109,13.2753,13.7109,564344.0],["1998-11-12",13.6853,13.916,13.6853,13.916,733961.0],["1998-11-13",13.9416,14.2748,13.7366,13.8903,267478.0],["1998-11-16",13.9416,14.1466,13.916,13.9672,285081.0],["1998-11-17",13.916,13.9416,13.2496,13.5059,643558.0],["1998-11-18",13.6597,13.6853,13.2496,13.6084,354151.0],["1998-11-19",13.5572,13.5828,13.3265,13.4547,243311.0],["1998-11-20",13.9929,13.9929,13.3522,13.6341,544056.0],["1998-11-23",13.9416,14.326,13.8135,14.2491,764841.0],["1998-11-24",14.2748,14.8642,14.2235,14.6592,1662302.0],["1998-11-25",14.6767,14.7281,14.5481,14.5995,461709.0],["1998-11-27",14.5995,14.7024,14.4967,14.5995,156638.0],["1998-11-30",14.5995,14.7024,14.2911,14.6509,874786.0],["1998-12-01",14.6509,14.8052,14.4967,14.7281,755293.0],["1998-12-02",14.6252,14.6252,14.1112,14.3168,832419.0],["1998-12-03",14.3425,14.5995,14.2911,14.3168,517651.0],["1998-12-04",14.214,14.7024,14.214,14.3939,567924.0],["1998-12-07",14.3682,14.7024,14.3682,14.4453,469914.0],["1998-12-08",14.3425,14.4967,14.0598,14.1626,566134.0],["1998-12-09",14.1626,14.6252,14.1626,14.3425,580903.0],["1998-12-10",14.2911,14.4967,14.1626,14.2911,541520.0],["1998-12-11",14.2911,14.5224,14.214,14.2654,704423.0],["1998-12-14",14.2397,14.3682,14.1369,14.214,781698.0],["1998-12-15",14.1369,14.1369,13.4686,13.4943,1567722.0],["1998-12-16",13.5457,13.8284,13.52,13.7256,743657.0],["1998-12-17",13.6742,13.777,13.4943,13.6485,584782.0],["1998-12-18",13.4429,13.8027,13.263,13.3658,899848.0],["1998-12-21",13.3658,13.8798,13.3144,13.6228,1102582.0],["1998-12-22",13.5971,14.1883,13.5971,14.0341,603578.0],["1998-12-23",14.1369,14.6124,13.8798,14.1883,1074089.0],["1998-12-24",14.1369,14.471,14.1369,14.1883,349526.0],["1998-12-28",14.2911,14.4453,14.1626,14.2397,670709.0],["1998-12-29",14.2397,14.6767,14.0341,14.5995,611485.0],["1998-12-30",14.651,14.8566,14.6253,14.6767,455443.0],["1998-12-31",14.5738,15.1907,14.5224,15.0622,495125.0],["1999-01-04",15.0365,15.4992,14.7795,14.8823,1078266.0],["1999-01-05",14.8566,15.165,14.8566,14.9594,850469.0],["1999-01-06",14.9337,15.2421,14.9337,15.0108,728739.0],["1999-01-07",14.908,15.0108,14.3682,14.6252,1084531.0],["1999-01-08",14.7024,14.7795,14.3168,14.5481,858674.0],["1999-01-11",14.5481,15.0108,14.3425,14.5224,775731.0],["1999-01-12",14.4453,14.5995,14.214,14.3682,586124.0],["1999-01-13",14.2654,14.2654,13.6742,13.9056,775582.0],["1999-01-14",13.8027,14.0598,13.6742,13.8284,1144352.0],["1999-01-15",14.0855,14.214,13.5714,14.214,729038.0],["1999-01-19",14.1112,14.1112,13.5971,14.0084,438437.0],["1999-01-20",13.2116,14.2911,13.0573,13.777,1178514.0],["1999-01-21",13.4172,13.7513,13.4172,13.5714,1281298.0],["1999-01-22",13.4686,13.6485,13.0573,13.1602,970559.0],["1999-01-25",13.1602,13.1859,12.6718,12.8003,1344103.0],["1999-01-26",12.8003,13.2887,12.7232,13.0316,905218.0],["1999-01-27",12.9545,13.0316,12.4405,12.6461,1282641.0],["1999-01-28",12.5947,12.6718,12.0549,12.132,1616802.0],["1999-01-29",12.132,12.9545,12.132,12.7746,1840272.0],["1999-02-01",12.6718,12.826,12.5176,12.7746,984432.0],["1999-02-02",12.6718,12.826,12.3633,12.4148,744403.0],["1999-02-03",12.4148,12.9802,12.4148,12.5947,661758.0],["1999-02-04",12.5947,12.9802,12.5433,12.6204,1001886.0],["1999-02-05",12.7232,13.2373,12.7232,12.8774,793334.0],["1999-02-08",12.8774,13.2116,12.7489,12.9545,560167.0],["1999-02-09",12.9031,13.1602,12.6975,12.9545,605667.0],["1999-02-10",12.9802,13.263,12.9288,13.1859,880604.0],["1999-02-11",13.1859,13.4172,13.1859,13.3915,695472.0],["1999-02-12",13.3401,13.3658,12.8003,13.0059,722176.0],["1999-02-16",13.1087,13.3401,13.083,13.1087,503927.0],["1999-02-17",13.1087,13.2887,12.9802,13.1087,809296.0],["1999-02-18",13.2116,13.3658,13.1344,13.2116,731574.0],["1999-02-19",13.1602,13.4429,13.1602,13.2373,561659.0],["1999-02-22",13.2887,13.7513,13.2373,13.7513,597909.0],["1999-02-23",13.6999,13.9827,13.5714,13.8541,1047087.0],["1999-02-24",13.8541,14.1626,13.6742,13.9313,1405714.0],["1999-02-25",13.7167,13.923,13.33,13.7683,1459717.0],["1999-02-26",13.7167,14.0261,13.562,14.0261,1290846.0],["1999-03-01",13.923,14.2582,13.8714,14.0777,1450766.0],["1999-03-02",14.0519,14.2324,14.0519,14.1035,1111384.0],["1999-03-03",14.1551,14.284,14.0519,14.1035,600147.0],["1999-03-04",14.0777,14.3355,14.0777,14.2324,431127.0],["1999-03-05",14.284,14.4129,14.1293,14.3871,575533.0],["1999-03-08",14.3871,14.5934,14.284,14.5934,540177.0],["1999-03-09",14.6449,14.6965,14.2582,14.3355,919539.0],["1999-03-10",14.2582,14.5418,14.2066,14.4129,681599.0],["1999-03-11",14.3613,14.6707,14.2582,14.6707,687417.0],["1999-03-12",14.7481,14.7481,14.2324,14.3098,896267.0],["1999-03-15",14.284,14.5934,14.2324,14.5676,450222.0],["1999-03-16",14.0777,14.3871,13.8199,14.2582,1240871.0],["1999-03-17",14.1035,14.1035,13.562,14.0519,1847880.0],["1999-03-18",14.0261,14.3355,14.0004,14.1035,557333.0],["1999-03-19",14.2066,14.2066,13.9746,14.0004,681300.0],["1999-03-22",13.9488,14.2324,13.9488,14.0004,784234.0],["1999-03-23",14.0004,14.0777,13.5363,13.5878,1176873.0],["1999-03-24",13.5878,14.0004,13.5878,13.6394,1596663.0],["1999-03-25",13.6136,13.7167,13.6136,13.6136,1044104.0],["1999-03-26",13.562,13.7683,13.562,13.6652,587169.0],["1999-03-29",13.6136,13.7683,13.5878,13.7425,808103.0],["1999-03-30",13.7167,13.7941,13.4073,13.5878,1020235.0],["1999-03-31",13.5878,13.691,13.5105,13.562,574787.0],["1999-04-01",13.5105,13.7167,13.5105,13.6136,718744.0],["1999-04-05",13.562,13.8714,13.562,13.7167,667576.0],["1999-04-06",13.6394,14.0261,13.6136,13.8456,582544.0],["1999-04-07",13.923,14.2582,13.7167,13.8972,585975.0],["1999-04-08",13.8456,13.8714,13.562,13.8199,654150.0],["1999-04-09",13.923,14.0003,13.7425,13.8199,508999.0],["1999-04-12",13.7425,13.8199,13.2011,13.3816,1137042.0],["1999-04-13",13.3558,13.5363,13.2526,13.2784,779759.0],["1999-04-14",13.33,13.9746,13.2784,13.8972,976526.0],["1999-04-15",13.9746,14.8254,13.8199,14.5676,787218.0],["1999-04-16",14.6449,15.1348,14.6449,14.9543,1092438.0],["1999-04-19",14.9543,16.2177,14.9543,15.5216,1229981.0],["1999-04-20",15.6763,15.8825,15.238,15.3669,1673042.0],["1999-04-21",15.3153,15.8052,15.2895,15.6763,1172398.0],["1999-04-22",15.5731,15.6505,14.9801,15.6505,616408.0],["1999-04-23",15.5473,15.6505,15.3411,15.5731,488561.0],["1999-04-26",15.5731,16.1146,15.5731,15.6763,700246.0],["1999-04-27",15.7794,15.8568,14.9543,14.9801,1222074.0],["1999-04-28",15.0575,15.8825,15.0575,15.7021,679660.0],["1999-04-29",15.6763,15.9857,15.2895,15.3669,824065.0],["1999-04-30",15.3153,15.3411,15.1864,15.238,737839.0],["1999-05-03",15.1864,16.0372,15.1606,15.7536,805716.0],["1999-05-04",15.7536,16.063,15.5989,15.7021,538536.0],["1999-05-05",15.7021,16.1404,15.6763,15.7536,706064.0],["1999-05-06",15.7536,16.0888,15.7536,16.0888,684284.0],["1999-05-07",16.063,16.3209,16.063,16.2435,594627.0],["1999-05-10",16.1919,16.3466,16.0115,16.0888,365787.0],["1999-05-11",16.0888,16.2435,15.9599,16.0115,538984.0],["1999-05-12",16.0888,16.2951,15.7794,16.0115,503777.0],["1999-05-13",16.0888,16.0888,15.6247,15.6505,490650.0],["1999-05-14",15.47,15.5989,15.2895,15.47,445001.0],["1999-05-17",15.5216,15.5989,15.2637,15.3411,252262.0],["1999-05-18",15.1606,15.238,14.7739,14.8254,705915.0],["1999-05-19",14.9028,15.3927,14.9028,15.3669,1037838.0],["1999-05-20",15.4184,15.5474,15.238,15.4442,633712.0],["1999-05-21",15.3927,15.9083,15.2895,15.8568,813771.0],["1999-05-24",15.7536,16.063,15.5731,15.5989,600744.0],["1999-05-25",15.6247,15.8825,15.3153,15.4442,622673.0],["1999-05-26",15.5394,15.8238,15.4877,15.8238,588213.0],["1999-05-27",15.6428,15.6428,15.0223,15.255,596418.0],["1999-05-28",15.2032,15.7204,15.1515,15.5911,668173.0],["1999-06-01",15.5394,15.9789,15.4101,15.7721,615662.0],["1999-06-02",15.9272,15.9789,15.6687,15.8238,466632.0],["1999-06-03",15.8496,15.8496,15.5135,15.6428,484683.0],["1999-06-04",15.6428,16.1858,15.6428,16.1858,524663.0],["1999-06-07",16.1599,16.1858,15.9531,16.0048,548382.0],["1999-06-08",16.0048,16.1858,15.9014,16.0565,836148.0],["1999-06-09",16.0565,16.1858,16.0048,16.0565,524961.0],["1999-06-10",16.0565,16.0565,15.5911,15.6945,730530.0],["1999-06-11",15.6945,16.1341,15.6945,16.1082,791395.0],["1999-06-14",16.2375,16.8322,16.2375,16.7287,1211781.0],["1999-06-15",16.858,16.9097,16.496,16.6512,907754.0],["1999-06-16",16.6512,16.7287,16.4443,16.4443,516607.0],["1999-06-17",16.3409,16.5219,16.315,16.3668,592390.0],["1999-06-18",16.2633,16.5736,16.2633,16.5736,1507006.0],["1999-06-21",16.5477,16.5477,16.0565,16.2375,1015760.0],["1999-06-22",16.1341,16.3926,16.1082,16.2116,466483.0],["1999-06-23",16.2375,16.315,16.0823,16.1858,515712.0],["1999-06-24",16.2633,16.2633,15.9531,15.9789,788560.0],["1999-06-25",16.0565,16.315,15.6169,15.6428,924164.0],["1999-06-28",15.7204,15.8238,15.5135,15.6428,971155.0],["1999-06-29",15.4359,16.2116,15.3325,16.0048,812280.0],["1999-06-30",15.9531,16.2892,14.4793,14.4793,1494177.0],["1999-07-01",14.9447,15.9014,14.9447,15.7979,1608746.0],["1999-07-02",15.7204,15.8238,15.3067,15.6686,607457.0],["1999-07-06",15.6428,15.9272,15.5394,15.6945,447089.0],["1999-07-07",15.6945,15.7979,15.5911,15.7979,418596.0],["1999-07-08",15.7979,15.9014,15.5394,15.5652,607606.0],["1999-07-09",15.7204,16.1341,15.7204,16.1341,737989.0],["1999-07-12",16.1082,16.1858,15.8755,16.0823,864940.0],["1999-07-13",16.0306,16.2375,15.8496,16.2375,559570.0],["1999-07-14",16.1599,16.1599,15.9531,16.1599,524812.0],["1999-07-15",16.5477,16.6253,16.3409,16.5477,1276525.0],["1999-07-16",16.496,16.6253,16.3409,16.5995,709645.0],["1999-07-19",16.5995,16.9873,16.4185,16.9873,860763.0],["1999-07-20",16.9614,17.0132,16.7546,17.0132,657133.0],["1999-07-21",16.9356,17.3751,16.8322,17.3234,1229832.0],["1999-07-22",17.3234,17.7371,17.2717,17.3751,1237589.0],["1999-07-23",17.3751,17.401,17.1424,17.2459,438885.0],["1999-07-26",17.1683,17.5044,17.1683,17.401,400993.0],["1999-07-27",17.3234,17.5303,17.3234,17.4268,427696.0],["1999-07-28",17.3752,17.3752,17.039,17.0907,336399.0],["1999-07-29",16.9097,16.9097,16.5477,16.8063,413226.0],["1999-07-30",16.9097,17.1166,16.3409,16.3409,603429.0],["1999-08-02",16.2633,16.3151,15.8755,15.9272,712181.0],["1999-08-03",15.9789,16.0306,15.6687,15.8496,980404.0],["1999-08-04",15.8496,16.2375,15.8496,16.1341,1191194.0],["1999-08-05",16.1082,16.1858,15.9531,16.1082,614021.0],["1999-08-06",16.1082,16.1341,15.9789,16.1341,354449.0],["1999-08-09",16.1341,16.3409,16.0048,16.0048,737839.0],["1999-08-10",15.9789,16.1599,15.9789,16.0306,957580.0],["1999-08-11",16.0306,16.315,15.9531,16.2375,1305913.0],["1999-08-12",16.2633,16.4443,16.1082,16.3409,789157.0],["1999-08-13",16.2892,16.5477,16.2375,16.5477,543310.0],["1999-08-16",16.5219,16.8063,16.5219,16.7287,629237.0],["1999-08-17",16.7804,16.9356,16.496,16.9356,387269.0],["1999-08-18",16.9097,16.9097,16.3668,16.5995,321928.0],["1999-08-19",16.5219,16.5995,16.2892,16.5736,314171.0],["1999-08-20",16.677,17.0907,16.6512,16.9873,466184.0],["1999-08-23",16.9614,17.2459,16.8322,17.2459,628939.0],["1999-08-24",17.22,17.3234,16.9356,17.0907,288811.0],["1999-08-25",17.1424,17.22,16.8063,16.858,511535.0],["1999-08-26",16.7546,16.7805,16.496,16.5219,319392.0],["1999-08-27",16.4918,16.6993,16.414,16.44,555692.0],["1999-08-30",16.4918,16.5955,16.0251,16.051,475732.0],["1999-08-31",16.051,16.3881,16.051,16.051,551515.0],["1999-09-01",16.2844,16.4918,16.2584,16.3362,559869.0],["1999-09-02",16.1807,16.3881,16.0251,16.2584,868073.0],["1999-09-03",16.3362,16.6474,16.3362,16.5696,1151662.0],["1999-09-07",16.5696,16.803,16.5696,16.6474,523171.0],["1999-09-08",16.7511,17.0364,16.6993,16.9845,484235.0],["1999-09-09",16.9845,17.0882,16.6733,16.777,440526.0],["1999-09-10",16.777,17.0104,16.7252,16.9586,569565.0],["1999-09-13",16.9586,17.0104,16.6993,16.9067,462902.0],["1999-09-14",16.9067,17.0104,16.7252,16.8548,352958.0],["1999-09-15",16.9067,17.166,16.3881,16.3881,668024.0],["1999-09-16",16.3362,16.6993,16.0769,16.5437,551664.0],["1999-09-17",16.5177,16.9067,16.5177,16.8808,953254.0],["1999-09-20",16.803,16.9845,16.7511,16.8289,276130.0],["1999-09-21",16.7771,16.803,16.4918,16.6733,602832.0],["1999-09-22",16.5955,17.0104,16.4659,16.4918,719341.0],["1999-09-23",16.5955,16.6474,16.1029,16.1288,1019489.0],["1999-09-24",16.1806,16.5955,16.1547,16.3103,756487.0],["1999-09-27",16.2584,16.414,16.1029,16.1288,651465.0],["1999-09-28",16.2066,16.3103,16.0121,16.1029,843607.0],["1999-09-29",16.2066,16.803,16.2066,16.5696,594926.0],["1999-09-30",16.5437,17.2957,16.5437,16.9586,1099449.0],["1999-10-01",16.9845,17.0882,16.6993,16.6993,572549.0],["1999-10-04",16.7252,17.1142,16.7252,17.0364,440973.0],["1999-10-05",17.0104,17.166,16.777,16.9326,568372.0],["1999-10-06",16.9326,17.0104,16.6993,16.9845,1091990.0],["1999-10-07",16.8808,17.166,16.8289,17.1141,505866.0],["1999-10-08",17.0623,17.2438,16.9845,17.0882,378616.0],["1999-10-11",17.0882,17.2697,16.9586,16.9586,373246.0],["1999-10-12",16.9586,17.0104,16.5177,16.6215,800047.0],["1999-10-13",16.5177,16.5696,15.9732,15.9732,628044.0],["1999-10-14",15.9732,15.9732,15.4546,15.8176,554498.0],["1999-10-15",16.1807,16.9326,15.8436,16.5696,1187166.0],["1999-10-18",16.5437,16.8548,16.4659,16.5437,1290846.0],["1999-10-19",16.5437,16.7252,16.1806,16.2066,483191.0],["1999-10-20",16.2844,17.0364,16.2844,16.9326,1007406.0],["1999-10-21",16.9326,17.1401,16.6993,17.0882,831673.0],["1999-10-22",17.1919,17.8143,17.166,17.6846,862702.0],["1999-10-25",17.7365,17.7365,17.4253,17.4512,685627.0],["1999-10-26",17.5031,17.6587,17.3475,17.3475,380257.0],["1999-10-27",17.5031,17.555,17.3994,17.4772,543459.0],["1999-10-28",17.529,17.555,16.9845,17.555,1064541.0],["1999-10-29",17.6328,18.0217,17.4772,17.6587,673692.0],["1999-11-01",17.7106,17.8661,17.3216,17.4253,619540.0],["1999-11-02",17.4513,18.1514,17.4513,17.8661,530630.0],["1999-11-03",17.7624,18.1254,17.4772,18.0476,831673.0],["1999-11-04",18.2551,18.5403,17.9439,17.9958,502286.0],["1999-11-05",18.1514,18.4366,18.0995,18.2032,432619.0],["1999-11-08",18.281,18.3588,17.9958,18.0476,344007.0],["1999-11-09",18.0995,18.2292,17.8143,18.2032,478566.0],["1999-11-10",18.0476,18.7478,17.8402,18.5922,522574.0],["1999-11-11",18.67,19.0589,18.5663,18.5663,882841.0],["1999-11-12",18.644,18.644,18.281,18.3588,515563.0],["1999-11-15",18.307,18.5663,18.0736,18.4885,734707.0],["1999-11-16",18.67,18.7996,18.4366,18.4885,1136744.0],["1999-11-17",18.4885,18.6181,18.4625,18.4885,622375.0],["1999-11-18",18.4885,18.5403,18.1773,18.2551,749028.0],["1999-11-19",18.2292,18.2292,17.8402,18.0217,569416.0],["1999-11-22",17.8402,17.918,17.6328,17.8661,415165.0],["1999-11-23",17.8661,17.8921,17.3994,17.6068,1291293.0],["1999-11-24",17.6846,18.1254,17.6328,17.8661,305519.0],["1999-11-26",17.94,18.044,17.758,17.94,120238.0],["1999-11-29",17.888,17.966,17.68,17.966,329686.0],["1999-11-30",17.888,18.408,17.888,18.096,1264143.0],["1999-12-01",18.512,19.006,18.512,18.642,1143457.0],["1999-12-02",18.668,18.954,18.616,18.902,675035.0],["1999-12-03",19.006,19.812,19.006,19.5,913721.0],["1999-12-06",19.448,19.838,19.162,19.656,704274.0],["1999-12-07",19.682,19.942,19.552,19.76,826452.0],["1999-12-08",19.63,19.63,19.162,19.37,744851.0],["1999-12-09",19.448,19.552,19.006,19.162,856586.0],["1999-12-10",19.162,19.344,18.876,18.954,377870.0],["1999-12-13",19.006,19.006,18.746,18.876,963846.0],["1999-12-14",18.798,19.552,18.72,18.928,1009494.0],["1999-12-15",18.876,19.11,18.72,18.824,826004.0],["1999-12-16",18.85,19.5,18.642,19.474,771554.0],["1999-12-17",19.552,19.76,19.24,19.344,1868616.0],["1999-12-20",19.292,19.396,19.032,19.084,698456.0],["1999-12-21",19.11,19.11,18.85,18.876,802732.0],["1999-12-22",18.876,18.876,18.538,18.668,654597.0],["1999-12-23",18.694,18.772,18.668,18.72,944005.0],["1999-12-27",18.772,18.772,18.486,18.486,832568.0],["1999-12-28",18.304,18.876,18.304,18.538,1618741.0],["1999-12-29",18.59,18.772,18.46,18.564,400844.0],["1999-12-30",18.642,18.72,18.564,18.668,300596.0],["1999-12-31",18.642,18.928,18.616,18.876,207806.0],["2000-01-03",18.616,18.694,18.148,18.252,730380.0],["2000-01-04",18.252,18.304,17.862,17.914,404275.0],["2000-01-05",17.862,18.174,17.862,17.992,930877.0],["2000-01-06",17.888,18.408,17.888,18.07,993532.0],["2000-01-07",18.096,18.616,18.018,18.564,1742262.0],["2000-01-10",18.616,19.058,18.616,18.954,878366.0],["2000-01-11",18.902,19.37,18.772,19.032,663548.0],["2000-01-12",19.032,19.344,18.928,19.214,418149.0],["2000-01-13",19.214,19.318,19.006,19.006,471555.0],["2000-01-14",18.902,19.11,18.772,18.85,971006.0],["2000-01-18",18.902,19.188,18.824,19.032,1554893.0],["2000-01-19",19.084,19.266,19.006,19.058,1537439.0],["2000-01-20",19.344,19.552,18.59,18.616,1585325.0],["2000-01-21",18.824,18.85,18.252,18.46,830181.0],["2000-01-24",18.512,18.668,17.836,18.018,824065.0],["2000-01-25",17.966,18.174,17.472,18.018,1058425.0],["2000-01-26",18.07,18.148,17.576,17.836,820783.0],["2000-01-27",17.94,17.966,17.394,17.498,615811.0],["2000-01-28",17.524,17.55,17.004,17.056,889107.0],["2000-01-31",17.056,17.056,16.588,16.77,1193283.0],["2000-02-01",16.77,17.004,16.588,16.9,749774.0],["2000-02-02",16.952,17.134,16.822,16.926,1002632.0],["2000-02-03",16.9,17.004,16.718,16.926,674438.0],["2000-02-04",16.874,17.16,16.692,16.926,2066875.0],["2000-02-07",16.952,17.134,16.796,16.978,1081249.0],["2000-02-08",16.978,16.978,16.64,16.666,1111682.0],["2000-02-09",16.718,16.796,16.068,16.38,1330378.0],["2000-02-10",16.38,16.38,16.224,16.302,653702.0],["2000-02-11",16.302,16.302,15.808,15.99,923120.0],["2000-02-14",16.224,16.38,16.016,16.068,602385.0],["2000-02-15",16.146,16.302,15.912,16.198,884930.0],["2000-02-16",16.224,16.406,15.964,16.198,547934.0],["2000-02-17",16.224,16.276,15.938,16.12,649376.0],["2000-02-18",15.808,15.912,15.626,15.782,803180.0],["2000-02-22",15.808,16.302,15.808,16.016,508253.0],["2000-02-23",15.938,16.302,15.704,15.99,686671.0],["2000-02-24",15.886,15.886,15.21,15.808,940424.0],["2000-02-25",15.7777,15.9603,15.2822,15.4909,1045745.0],["2000-02-28",15.7256,15.9603,15.4909,15.5691,1071553.0],["2000-02-29",15.4648,16.0907,15.0475,16.0907,1175083.0],["2000-03-01",16.0907,16.0907,15.6212,15.9603,993085.0],["2000-03-02",16.0124,16.5079,16.0124,16.2732,1390199.0],["2000-03-03",16.4818,17.5772,16.4818,17.4207,1089156.0],["2000-03-06",17.3685,17.6293,17.1077,17.4207,1008748.0],["2000-03-07",17.4207,17.7076,16.7948,17.0034,1250120.0],["2000-03-08",16.9773,16.9773,16.7426,16.8469,952060.0],["2000-03-09",16.8209,17.2903,16.534,17.2642,959967.0],["2000-03-10",17.4207,17.864,17.1599,17.4207,846740.0],["2000-03-13",16.6905,17.2381,16.6905,17.1077,805865.0],["2000-03-14",17.0556,17.4989,16.7948,16.8209,724413.0],["2000-03-15",16.7426,17.9944,16.5862,17.6554,774090.0],["2000-03-16",17.7336,18.4899,17.2903,18.4899,1375430.0],["2000-03-17",18.8811,19.5592,18.5942,18.7246,1208648.0],["2000-03-20",18.7768,19.2984,18.3335,19.0637,1276972.0],["2000-03-21",19.0115,19.5592,18.9072,19.3245,605816.0],["2000-03-22",20.3415,20.3415,19.3766,19.5852,2070157.0],["2000-03-23",19.5331,19.7417,18.9072,19.4809,863746.0],["2000-03-24",19.4809,19.7417,19.168,19.1941,887466.0],["2000-03-27",19.1941,19.3505,18.9854,19.2201,523320.0],["2000-03-28",19.1941,19.846,18.9854,19.2723,993532.0],["2000-03-29",19.2201,19.7417,19.0897,19.6635,703081.0],["2000-03-30",19.6113,20.0547,19.507,20.0025,866581.0],["2000-03-31",20.0025,20.1329,19.8721,19.9764,1083785.0],["2000-04-03",20.0025,20.0807,19.5592,20.0025,819739.0],["2000-04-04",20.0025,20.9153,19.6635,20.837,1110787.0],["2000-04-05",20.8892,20.8892,20.0286,20.6806,1090349.0],["2000-04-06",20.7849,21.15,20.7588,20.9674,582096.0],["2000-04-07",20.9674,21.489,20.6806,20.8892,1711680.0],["2000-04-10",20.8892,21.3847,20.6806,21.2804,841071.0],["2000-04-11",21.489,22.1931,21.489,21.9063,2243801.0],["2000-04-12",21.9323,22.1149,21.6716,21.802,1804768.0],["2000-04-13",21.8019,22.6886,21.7237,22.1149,1815061.0],["2000-04-14",21.9063,21.9063,21.0717,21.3064,1213273.0],["2000-04-17",21.3064,21.5933,20.8631,21.0717,1353501.0],["2000-04-18",20.9674,21.1761,20.7066,20.9674,1082592.0],["2000-04-19",20.9674,21.5672,20.837,21.0196,698009.0],["2000-04-20",20.8631,21.0978,20.7066,21.0978,505418.0],["2000-04-24",20.9935,22.1149,20.9935,22.1149,1272646.0],["2000-04-25",22.3757,22.5061,22.141,22.4539,1368568.0],["2000-04-26",22.4539,22.5061,22.1149,22.1149,768421.0],["2000-04-27",21.6976,22.0367,21.0717,21.4629,1359767.0],["2000-04-28",21.0978,21.3325,20.9413,21.2021,917003.0],["2000-05-01",21.2543,22.167,21.2543,22.1149,1130329.0],["2000-05-02",22.1149,22.1149,21.489,21.7759,713225.0],["2000-05-03",21.6715,21.9063,21.4108,21.5412,1373342.0],["2000-05-04",21.489,22.0106,21.3064,21.6716,538238.0],["2000-05-05",21.6976,21.8541,21.4108,21.6976,550172.0],["2000-05-08",21.5412,21.7498,21.3586,21.5933,719938.0],["2000-05-09",21.6455,21.9063,20.9935,21.2804,495722.0],["2000-05-10",21.2804,21.489,20.7849,20.8109,405618.0],["2000-05-11",20.9413,21.3586,20.8109,21.0978,505269.0],["2000-05-12",21.0978,21.5672,21.0196,21.4368,402783.0],["2000-05-15",21.4368,21.7498,21.3586,21.489,761260.0],["2000-05-16",21.5933,21.9323,21.489,21.8802,976526.0],["2000-05-17",21.8541,22.1931,21.6976,22.1149,555393.0],["2000-05-18",22.0106,22.3496,21.9063,22.141,463648.0],["2000-05-19",22.0367,22.1149,21.2804,21.2804,742911.0],["2000-05-22",21.489,21.489,20.9153,21.0457,406513.0],["2000-05-23",21.0457,21.0978,20.6023,20.7588,494379.0],["2000-05-24",20.7807,20.9899,20.5455,20.8592,775432.0],["2000-05-25",20.9114,21.0944,20.4409,20.5716,569416.0],["2000-05-26",20.5716,20.6762,20.1795,20.258,460217.0],["2000-05-30",20.3364,20.7546,20.2318,20.6762,401142.0],["2000-05-31",20.6762,20.7023,19.317,19.4476,1299200.0],["2000-06-01",19.4999,20.4148,19.4999,20.4148,1586369.0],["2000-06-02",20.7023,20.9376,20.6762,20.8592,912528.0],["2000-06-05",20.7546,20.8592,20.6239,20.7546,664891.0],["2000-06-06",20.7807,21.0421,20.7546,21.0421,617899.0],["2000-06-07",20.9899,21.1206,20.5194,20.5194,1051712.0],["2000-06-08",20.5978,20.7807,20.4932,20.5455,412629.0],["2000-06-09",20.5978,20.8853,20.5978,20.8069,604175.0],["2000-06-12",20.5978,20.7023,19.9704,20.0619,940424.0],["2000-06-13",20.1273,20.5455,20.075,20.4409,576278.0],["2000-06-14",20.4932,20.5978,20.1534,20.3364,849873.0],["2000-06-15",20.3364,20.3625,20.0227,20.075,725905.0],["2000-06-16",19.3169,19.7613,19.3169,19.6829,1287116.0],["2000-06-19",19.3431,19.3692,18.6635,19.134,1636792.0],["2000-06-20",19.1862,19.1862,18.3236,18.3759,2403870.0],["2000-06-21",18.3759,19.0817,18.3759,18.8464,1441367.0],["2000-06-22",18.7419,19.0817,18.6896,18.951,669217.0],["2000-06-23",18.8987,19.0294,18.2975,18.3498,583141.0],["2000-06-26",18.3498,18.8203,18.2452,18.2452,998306.0],["2000-06-27",18.3498,18.585,17.9838,18.0361,664443.0],["2000-06-28",18.0884,18.5328,17.8793,18.3629,666084.0],["2000-06-29",18.193,18.2714,17.0951,17.1735,1366927.0],["2000-06-30",17.4872,17.5395,16.8337,16.9644,1762848.0],["2000-07-03",17.0167,17.7225,17.0167,17.6179,366085.0],["2000-07-05",17.9838,18.1145,17.2519,17.3042,886123.0],["2000-07-06",17.3042,17.7486,17.1997,17.5917,839132.0],["2000-07-07",17.5918,18.6112,17.5918,18.193,1001886.0],["2000-07-10",18.193,18.6373,18.0884,18.2452,702036.0],["2000-07-11",18.2452,18.4021,18.0361,18.3237,475284.0],["2000-07-12",18.2714,18.768,18.2714,18.7157,851066.0],["2000-07-13",18.6112,19.3169,18.6112,19.1862,777670.0],["2000-07-14",19.3954,19.6568,19.0817,19.6045,826899.0],["2000-07-17",19.6568,19.7613,18.9771,19.2385,805119.0],["2000-07-18",19.5522,19.6306,19.2385,19.5783,1553699.0],["2000-07-19",19.4999,19.6306,19.134,19.1862,612231.0],["2000-07-20",19.1863,19.6568,18.9249,19.6306,757978.0],["2000-07-21",19.709,19.7352,19.134,19.4738,472748.0],["2000-07-24",19.4215,19.9704,19.4215,19.7613,758277.0],["2000-07-25",19.8659,19.892,19.2647,19.8659,524513.0],["2000-07-26",19.7875,19.8136,19.3954,19.4476,670112.0],["2000-07-27",19.4738,20.0488,19.2385,19.709,956536.0],["2000-07-28",19.6829,19.7352,19.1862,19.2908,911782.0],["2000-07-31",19.2908,19.317,19.134,19.1601,711136.0],["2000-08-01",19.2124,19.3431,19.0817,19.2124,698307.0],["2000-08-02",19.134,19.3431,19.134,19.2385,627149.0],["2000-08-03",19.3169,19.3169,18.6635,18.8726,743657.0],["2000-08-04",18.8203,18.8726,18.6373,18.8203,444703.0],["2000-08-07",18.6373,19.2908,18.6112,19.1601,837193.0],["2000-08-08",19.1601,19.9182,19.134,19.7352,701589.0],["2000-08-09",19.6568,19.8136,19.2647,19.3954,371903.0],["2000-08-10",19.4476,19.7875,19.2908,19.5261,228244.0],["2000-08-11",19.4999,20.258,19.4999,20.1011,510789.0],["2000-08-14",20.0488,20.258,19.9443,20.2318,335056.0],["2000-08-15",20.2841,20.3102,19.9966,20.1011,308055.0],["2000-08-16",20.1011,20.3102,20.0227,20.1011,421878.0],["2000-08-17",20.1795,20.4671,20.1795,20.3887,277771.0],["2000-08-18",20.3887,20.4409,20.1926,20.3625,282396.0],["2000-08-21",20.3102,20.3886,20.2057,20.2057,546443.0],["2000-08-22",20.258,20.2841,20.0488,20.075,445747.0],["2000-08-23",20.1011,20.2318,19.7875,19.8659,523171.0],["2000-08-24",19.8136,20.3625,19.7613,20.2057,395921.0],["2000-08-25",20.258,20.5194,20.1795,20.4671,771405.0],["2000-08-28",20.4932,20.65,20.4148,20.5978,451714.0],["2000-08-29",20.5454,21.1743,20.493,21.0433,670858.0],["2000-08-30",20.9647,21.0695,20.493,20.7026,600147.0],["2000-08-31",20.755,20.755,20.4667,20.4995,664294.0],["2000-09-01",20.5454,20.7812,20.2571,20.2571,704423.0],["2000-09-05",20.2571,20.5192,20.2571,20.4143,339979.0],["2000-09-06",20.4667,20.8598,20.4143,20.7812,346841.0],["2000-09-07",20.7026,20.755,20.4929,20.5716,411436.0],["2000-09-08",20.5978,20.624,20.2833,20.5454,604324.0],["2000-09-11",20.5454,20.8074,20.3881,20.8074,521530.0],["2000-09-12",20.8074,21.2529,20.6109,20.9909,891643.0],["2000-09-13",21.1743,21.6198,21.0957,21.4888,739331.0],["2000-09-14",21.4101,21.515,21.2529,21.515,342664.0],["2000-09-15",21.6198,21.6198,20.8074,20.8336,1440920.0],["2000-09-18",20.7288,20.8074,20.0737,20.0999,982791.0],["2000-09-19",20.0999,20.0999,19.2613,19.7068,1885324.0],["2000-09-20",19.7068,19.7068,19.2613,19.4709,814219.0],["2000-09-21",19.4709,19.4709,19.0778,19.2351,604175.0],["2000-09-22",19.2351,19.2351,18.7896,19.104,635801.0],["2000-09-25",19.104,20.2047,19.104,19.7592,669217.0],["2000-09-26",19.864,20.0737,19.4709,19.5757,615960.0],["2000-09-27",19.4971,19.9688,19.3661,19.7592,943856.0],["2000-09-28",19.8378,20.7026,19.7854,20.5716,943110.0],["2000-09-29",20.493,20.6764,19.6282,19.6806,1069166.0],["2000-10-02",19.7854,19.7854,19.4971,19.5757,565239.0],["2000-10-03",19.602,19.9164,19.4709,19.7854,1054099.0],["2000-10-04",19.5495,19.5757,19.2351,19.2613,1056784.0],["2000-10-05",19.2613,19.3661,18.7372,18.7372,1090946.0],["2000-10-06",18.7634,18.7896,17.6627,17.8986,2122966.0],["2000-10-09",18.0034,18.4489,17.8986,18.2655,570610.0],["2000-10-10",18.3179,18.3179,17.4793,17.7937,815114.0],["2000-10-11",17.82,18.1868,17.6103,17.9248,895223.0],["2000-10-12",18.1344,18.1606,17.2434,17.3221,723518.0],["2000-10-13",17.4269,18.5537,17.4007,18.1606,1275630.0],["2000-10-16",18.4489,18.5275,17.8462,18.0296,655045.0],["2000-10-17",17.9248,17.9772,14.3084,15.0946,7168051.0],["2000-10-18",15.1994,15.7759,15.1994,15.6711,3137234.0],["2000-10-19",15.8283,15.9331,15.6711,15.7759,1354694.0],["2000-10-20",15.5663,15.7235,15.1208,15.5138,1203278.0],["2000-10-23",15.5663,16.2476,15.409,15.8021,1448677.0],["2000-10-24",15.8283,16.1166,15.7497,16.0118,1097212.0],["2000-10-25",15.9593,15.9593,15.5138,15.8021,555990.0],["2000-10-26",15.8545,16.2738,15.8283,16.169,862404.0],["2000-10-27",16.1166,16.8765,15.8807,16.7193,1058425.0],["2000-10-30",16.7717,17.6103,16.6669,17.1648,1231920.0],["2000-10-31",17.2696,17.82,17.191,17.7937,823766.0],["2000-11-01",18.2917,18.2917,17.6627,17.9248,715462.0],["2000-11-02",17.9248,18.213,17.9248,18.1344,774090.0],["2000-11-03",18.2392,18.4751,17.7937,18.082,872399.0],["2000-11-06",18.082,18.1344,17.951,18.082,351466.0],["2000-11-07",18.082,18.1082,17.8724,18.0558,507656.0],["2000-11-08",18.082,18.1082,17.8462,18.0296,672051.0],["2000-11-09",17.951,18.0034,17.5579,17.8986,752459.0],["2000-11-10",17.82,17.82,17.191,17.2958,492440.0],["2000-11-13",17.1386,17.322,17.0862,17.2172,923866.0],["2000-11-14",17.3745,17.4007,16.8503,17.1648,1946338.0],["2000-11-15",17.1124,18.1868,17.1124,17.7413,1007406.0],["2000-11-16",17.9772,18.1082,17.7151,17.8724,763647.0],["2000-11-17",17.9772,18.3703,17.7938,17.9248,753354.0],["2000-11-20",18.0034,18.082,17.7151,17.82,1127346.0],["2000-11-21",17.8724,18.3179,17.7675,18.0034,862255.0],["2000-11-22",18.082,18.2393,17.8986,17.9248,405618.0],["2000-11-24",18.5537,18.6323,18.4227,18.5537,265240.0],["2000-11-27",18.5013,18.7372,18.1606,18.3441,663548.0],["2000-11-28",18.4755,18.4755,17.8185,17.9762,788560.0],["2000-11-29",18.0813,18.239,17.9499,18.055,713225.0],["2000-11-30",18.055,18.055,16.8986,17.214,1684977.0],["2000-12-01",17.1877,17.2403,16.9512,17.0826,1656036.0],["2000-12-04",17.0826,17.6082,16.9775,17.4242,1231920.0],["2000-12-05",17.5556,17.9499,17.5031,17.9236,1045745.0],["2000-12-06",17.8185,17.9499,17.5031,17.5294,986819.0],["2000-12-07",17.6345,17.6345,17.03,17.1352,637889.0],["2000-12-08",17.1614,17.3454,16.9775,17.0563,953701.0],["2000-12-11",17.1352,17.1352,16.557,16.9775,1581894.0],["2000-12-12",17.0563,17.6345,17.0037,17.2403,845547.0],["2000-12-13",17.1877,18.0813,17.1877,17.398,1807005.0],["2000-12-14",17.3454,18.6594,17.1877,17.2928,1395420.0],["2000-12-15",17.0826,17.1089,16.5044,16.6621,1334108.0],["2000-12-18",16.7147,16.8198,16.4518,16.8198,725905.0],["2000-12-19",16.7672,16.7935,16.4256,16.4518,720833.0],["2000-12-20",16.3993,16.4256,15.1378,15.5057,2008397.0],["2000-12-21",15.6109,16.0314,15.4532,15.6371,1096316.0],["2000-12-22",15.6634,16.5307,15.5846,16.0839,1021727.0],["2000-12-26",16.2679,16.3204,15.9788,16.2416,634309.0],["2000-12-27",16.2153,16.5832,16.1628,16.557,938933.0],["2000-12-28",16.557,16.557,15.9262,16.373,1600243.0],["2000-12-29",16.5307,17.1089,16.4781,17.0563,1860710.0],["2001-01-02",17.0563,17.0563,16.0314,16.2416,725607.0],["2001-01-03",16.3993,17.5556,16.0313,17.4505,1635599.0],["2001-01-04",17.3717,17.871,17.1877,17.5031,904174.0],["2001-01-05",17.5556,17.6608,16.6621,17.03,1262651.0],["2001-01-08",17.1877,17.4242,16.8723,17.1089,1173740.0],["2001-01-09",17.0826,17.3191,16.6095,16.6621,1141219.0],["2001-01-10",16.6621,16.7935,16.3993,16.7147,886123.0],["2001-01-11",16.9512,17.0037,16.2942,16.7935,1008599.0],["2001-01-12",17.1089,17.2403,16.7935,17.1614,950270.0],["2001-01-16",17.1877,17.6608,16.7935,17.6608,1030379.0],["2001-01-17",17.6608,17.8185,17.398,17.5819,1258027.0],["2001-01-18",17.5819,17.6871,17.3454,17.6608,1197161.0],["2001-01-19",17.7133,17.871,17.4768,17.7922,889405.0],["2001-01-22",17.7133,17.7396,17.1614,17.2666,1673341.0],["2001-01-23",15.4006,17.1877,15.4006,17.1614,4167315.0],["2001-01-24",17.2666,17.398,17.1614,17.2403,1220135.0],["2001-01-25",16.9775,17.214,16.7935,17.03,1376176.0],["2001-01-26",17.0037,17.03,16.557,16.8198,858078.0],["2001-01-29",16.8198,16.9754,16.66,16.8618,724861.0],["2001-01-30",16.866,17.3748,16.7357,17.3412,1700193.0],["2001-01-31",17.4463,17.871,17.2403,17.4085,890599.0],["2001-02-01",17.3454,17.543,17.1982,17.3412,564643.0],["2001-02-02",17.3917,17.6608,17.0721,17.1478,492738.0],["2001-02-05",17.2403,17.4547,17.2403,17.3959,782891.0],["2001-02-06",17.3875,17.4085,17.2445,17.2865,1080503.0],["2001-02-07",17.3033,17.316,17.1982,17.2403,1539229.0],["2001-02-08",17.2823,17.3874,17.2361,17.2739,1098405.0],["2001-02-09",17.379,17.379,16.988,16.988,989952.0],["2001-02-12",16.8829,17.2192,16.8366,17.0721,1808348.0],["2001-02-13",17.1772,17.3244,17.1141,17.2361,981299.0],["2001-02-14",17.1352,17.2193,17.009,17.0469,947287.0],["2001-02-15",17.0469,17.5346,17.0469,17.4337,828242.0],["2001-02-16",17.4295,17.4884,17.03,17.215,1372148.0],["2001-02-20",17.1982,17.5767,17.1141,17.1562,1088112.0],["2001-02-21",17.3664,17.3664,16.9291,16.9501,913274.0],["2001-02-22",17.0721,17.1772,16.4245,16.6558,976078.0],["2001-02-23",16.3993,16.5591,15.9788,16.3068,1094526.0],["2001-02-26",16.2625,16.7476,16.2625,16.5873,781996.0],["2001-02-27",16.8742,16.929,16.3469,16.4312,585528.0],["2001-02-28",16.4734,16.4903,15.9672,16.1823,727397.0],["2001-03-01",16.1148,16.2625,15.7605,16.157,1261905.0],["2001-03-02",16.157,16.8742,16.0305,16.7012,1496265.0],["2001-03-05",16.1992,16.8531,16.1992,16.7223,1245645.0],["2001-03-06",17.0429,17.2834,17.0092,17.0387,840027.0],["2001-03-07",17.296,17.7179,17.0851,17.2834,1559070.0],["2001-03-08",17.2876,17.3973,17.1484,17.2749,1047833.0],["2001-03-09",17.3804,17.3804,16.832,16.9164,829584.0],["2001-03-12",16.9163,16.9881,16.4059,16.4186,1043060.0],["2001-03-13",16.4523,16.4945,15.9798,16.2372,870161.0],["2001-03-14",16.2372,16.2583,15.6297,15.7858,858824.0],["2001-03-15",15.8617,15.9883,15.7394,15.7942,969514.0],["2001-03-16",15.5453,15.8195,15.3766,15.4146,1470756.0],["2001-03-19",15.4188,15.6761,15.3766,15.6086,963100.0],["2001-03-20",15.693,15.693,15.3724,15.4019,1595768.0],["2001-03-21",15.3344,15.4188,14.8071,14.8746,1060215.0],["2001-03-22",14.98,14.9969,14.2629,14.6004,1551462.0],["2001-03-23",15.0813,15.326,15.0222,15.2078,1339329.0],["2001-03-26",15.1952,15.8195,15.1657,15.8153,1358424.0],["2001-03-27",15.7352,15.9883,15.6086,15.9545,1656036.0],["2001-03-28",15.7774,15.9503,15.3513,15.3977,985626.0],["2001-03-29",15.25,15.4525,14.9125,15.0771,929087.0],["2001-03-30",15.1825,15.3977,14.8282,15.1193,1407653.0],["2001-04-02",15.3344,15.3766,14.9252,15.0391,1422869.0],["2001-04-03",14.9547,14.9547,14.4949,14.6172,1517300.0],["2001-04-04",14.3431,15.1657,14.0899,15.056,2489052.0],["2001-04-05",15.3766,15.7141,15.3555,15.5791,927147.0],["2001-04-06",15.5791,15.5791,15.018,15.2205,970409.0],["2001-04-09",15.3133,15.4272,15.1867,15.2838,1179558.0],["2001-04-10",15.3977,15.7563,15.2627,15.617,1153154.0],["2001-04-11",15.7141,15.7984,14.9969,15.1699,1829979.0],["2001-04-12",15.1699,15.3935,14.8915,15.2796,1009047.0],["2001-04-16",15.385,15.5285,15.0349,15.2078,1224610.0],["2001-04-17",14.7649,15.1699,14.7438,14.9927,1447633.0],["2001-04-18",15.1614,16.4945,15.1235,16.3384,2640767.0],["2001-04-19",16.5578,16.8151,16.2709,16.794,1364540.0],["2001-04-20",16.5578,16.6632,16.3469,16.4481,1025158.0],["2001-04-23",16.6211,16.6211,16.0684,16.1444,720385.0],["2001-04-24",16.1148,16.1359,15.9039,15.9841,897312.0],["2001-04-25",15.9461,15.9503,15.5031,15.8322,1716752.0],["2001-04-26",15.9377,16.3089,15.8027,16.0727,1166281.0],["2001-04-27",16.1401,16.4565,16.0726,16.389,1163895.0],["2001-04-30",16.3679,16.6211,16.3679,16.4818,611037.0],["2001-05-01",16.4101,16.8953,16.1992,16.7561,1105118.0],["2001-05-02",16.756,16.832,16.5789,16.7814,754547.0],["2001-05-03",16.6843,16.6843,15.9208,16.0305,1248927.0],["2001-05-04",16.0515,16.2372,15.8617,16.1444,843607.0],["2001-05-07",16.157,16.2836,16.0515,16.0979,397264.0],["2001-05-08",16.0305,16.1359,15.8195,15.9377,742315.0],["2001-05-09",15.9377,15.9967,15.693,15.8406,513176.0],["2001-05-10",15.8406,16.1148,15.8406,15.9841,1392735.0],["2001-05-11",15.9841,16.0937,15.7563,15.9166,759023.0],["2001-05-14",15.9166,15.9883,15.7563,15.925,441719.0],["2001-05-15",15.8617,16.0305,15.828,16.0094,514518.0],["2001-05-16",16.0516,16.5915,15.8195,16.4818,1204322.0],["2001-05-17",16.5873,16.9712,16.5662,16.8446,1055591.0],["2001-05-18",16.9164,17.3424,16.9079,17.3298,1301587.0],["2001-05-21",17.3804,17.7474,17.2327,17.7474,1074835.0],["2001-05-22",17.6968,18.203,17.5618,18.1102,1548776.0],["2001-05-23",18.0343,18.2241,17.9204,18.0975,1600392.0],["2001-05-24",18.0343,18.3507,17.9288,18.2747,1330229.0],["2001-05-25",18.1819,18.3718,18.0765,18.2325,1057082.0],["2001-05-29",18.2558,18.315,17.9047,17.9385,1048430.0],["2001-05-30",18.002,18.0612,17.5577,17.7439,949524.0],["2001-05-31",17.7439,18.0654,17.7058,17.9343,677571.0],["2001-06-01",17.8327,17.8327,17.3462,17.6931,931026.0],["2001-06-04",17.7904,17.9766,17.6508,17.93,807357.0],["2001-06-05",17.875,18.4039,17.875,18.2347,737690.0],["2001-06-06",18.1924,18.1924,17.7058,17.8454,858674.0],["2001-06-07",17.9174,17.93,17.6635,17.7693,1396315.0],["2001-06-08",17.5789,17.6381,17.4985,17.5831,630729.0],["2001-06-11",17.5154,17.5577,17.177,17.3335,721877.0],["2001-06-12",17.3335,17.3335,17.0289,17.232,662206.0],["2001-06-13",17.232,17.3674,17.0839,17.0839,682643.0],["2001-06-14",16.9231,17.0712,16.8723,16.9443,824363.0],["2001-06-15",16.9443,17.3462,16.9358,17.2404,1347981.0],["2001-06-18",17.2404,17.5577,17.0923,17.1389,774388.0],["2001-06-19",17.1558,17.2108,16.8766,16.9189,1674087.0],["2001-06-20",16.9189,16.9654,16.5423,16.6439,1137042.0],["2001-06-21",16.6693,16.7412,16.4535,16.682,1300841.0],["2001-06-22",16.682,16.682,16.3308,16.352,806462.0],["2001-06-25",16.2885,16.4789,16.2885,16.297,939679.0],["2001-06-26",15.9923,16.1616,15.8231,16.0304,1531770.0],["2001-06-27",15.5481,15.9077,15.5481,15.7258,1398255.0],["2001-06-28",15.7258,15.9923,15.7258,15.747,1120633.0],["2001-06-29",15.7681,16.0769,15.7469,15.9289,1467026.0],["2001-07-02",15.9712,16.4577,15.9077,16.3689,1084979.0],["2001-07-03",16.2674,16.3943,16.2166,16.2716,537939.0],["2001-07-05",16.3096,16.3731,16.0854,16.2293,1007257.0],["2001-07-06",16.2039,16.2039,15.7893,15.7893,1060364.0],["2001-07-09",15.6962,16.0008,15.6962,15.8697,1333809.0],["2001-07-10",15.9077,16.06,15.7977,15.8316,764095.0],["2001-07-11",15.802,15.8146,15.3154,15.6496,642961.0],["2001-07-12",15.6497,15.9966,15.6497,15.9077,1014119.0],["2001-07-13",15.912,15.95,15.6877,15.7766,797213.0],["2001-07-16",15.7766,15.857,15.2943,15.3112,714866.0],["2001-07-17",15.0996,15.4212,14.85,15.2308,2844545.0],["2001-07-18",15.1462,15.1504,14.8923,15.0193,2153548.0],["2001-07-19",15.125,15.2943,15.125,15.2096,711435.0],["2001-07-20",15.2731,15.29,15.1039,15.2223,649376.0],["2001-07-23",15.1547,15.3789,15.0616,15.2477,657432.0],["2001-07-24",15.2393,15.2816,14.9516,15.0277,895671.0],["2001-07-25",14.8923,14.9981,14.7654,14.9558,856884.0],["2001-07-26",14.8712,15.0108,14.812,14.9727,912677.0],["2001-07-27",14.9727,15.0404,14.795,14.9558,547934.0],["2001-07-30",14.8923,14.9981,14.8162,14.9643,429636.0],["2001-07-31",15.0404,15.4847,15.0404,15.2943,682643.0],["2001-08-01",15.3577,15.5524,15.125,15.1547,917302.0],["2001-08-02",15.2181,15.3493,15.1885,15.29,528094.0],["2001-08-03",15.252,15.5312,15.2096,15.4846,860017.0],["2001-08-06",15.5904,15.6116,15.3535,15.4339,992190.0],["2001-08-07",15.5693,15.7173,15.4254,15.5904,955342.0],["2001-08-08",15.6116,15.6497,15.4847,15.5058,897759.0],["2001-08-09",15.5058,15.6962,15.4973,15.62,832717.0],["2001-08-10",15.675,16.3308,15.6666,16.0896,1214317.0],["2001-08-13",15.9077,16.0516,15.8358,15.8993,760067.0],["2001-08-14",15.8654,15.8866,15.4423,15.6581,806014.0],["2001-08-15",15.7385,15.747,15.5016,15.5016,811832.0],["2001-08-16",15.5904,15.7216,15.455,15.6539,916705.0],["2001-08-17",15.6116,15.6116,15.2773,15.3112,484832.0],["2001-08-20",15.2731,15.4381,15.1843,15.4339,773642.0],["2001-08-21",15.4635,15.9289,15.4508,15.527,886272.0],["2001-08-22",15.5481,15.73,15.5439,15.7173,790350.0],["2001-08-23",15.7173,15.7596,15.5481,15.637,654150.0],["2001-08-24",15.62,15.912,15.6158,15.8316,724861.0],["2001-08-27",15.8866,15.9754,15.7596,15.8866,498855.0],["2001-08-28",15.8908,16.0347,15.7766,15.8062,829734.0],["2001-08-29",15.7956,15.8593,15.4771,15.4941,1677816.0],["2001-08-30",15.4983,15.5748,15.2648,15.371,1635748.0],["2001-08-31",15.371,15.3922,15.2224,15.2521,754697.0],["2001-09-04",15.2521,15.2521,14.9548,14.9548,1238037.0],["2001-09-05",14.9039,14.9039,14.6152,14.8487,1424361.0],["2001-09-06",14.8827,15.0525,14.6024,14.8275,875532.0],["2001-09-07",14.8614,14.9039,14.4411,14.4411,874487.0],["2001-09-10",14.3731,14.6916,14.3307,14.4793,839281.0],["2001-09-17",14.3944,14.3944,13.4602,13.4899,1551014.0],["2001-09-18",13.4602,13.7277,13.354,13.3625,639381.0],["2001-09-19",13.4602,13.5876,12.5346,12.9167,1555937.0],["2001-09-20",12.7044,12.8573,12.2076,12.2416,1218643.0],["2001-09-21",11.2522,12.7596,11.2098,12.5685,2144746.0],["2001-09-24",12.7384,12.9677,12.6959,12.819,2014066.0],["2001-09-25",12.8658,13.0568,12.7171,13.0483,1279359.0],["2001-09-26",13.1545,13.2479,12.3605,12.4242,1468816.0],["2001-09-27",12.4242,12.5685,12.2161,12.4411,1359468.0],["2001-09-28",11.9953,12.8403,11.9953,12.7851,1527742.0],["2001-10-01",12.6959,12.7638,12.2118,12.2161,2061057.0],["2001-10-02",12.2161,12.4878,12.1906,12.3605,1715260.0],["2001-10-03",12.3138,12.7384,12.2883,12.611,1353650.0],["2001-10-04",12.9507,13.2054,12.9082,12.9931,1263695.0],["2001-10-05",12.9507,13.163,12.8021,13.0271,626850.0],["2001-10-08",13.1205,13.1672,12.9507,13.0229,746044.0],["2001-10-09",13.0229,13.0993,12.8021,12.9761,733513.0],["2001-10-10",12.9761,13.6173,12.9167,13.5664,981598.0],["2001-10-11",13.7574,14.2882,13.7192,14.1438,986819.0],["2001-10-12",14.1438,14.284,13.7192,13.974,747685.0],["2001-10-15",13.974,14.0971,13.7872,14.0504,428442.0],["2001-10-16",14.3307,14.3307,13.8211,14.1481,1674982.0],["2001-10-17",14.3943,14.4368,14.1268,14.1863,1147932.0],["2001-10-18",14.1396,14.2967,14.0249,14.0589,830330.0],["2001-10-19",13.9528,14.0801,13.8593,14.0249,683837.0],["2001-10-22",14.0674,14.5642,14.0207,14.5515,1945443.0],["2001-10-23",14.5515,14.8232,14.543,14.6364,655194.0],["2001-10-24",14.6406,14.7765,14.5217,14.6831,683240.0],["2001-10-25",14.6279,14.8869,14.182,14.8827,928938.0],["2001-10-26",14.819,15.2818,14.819,15.1417,1011881.0],["2001-10-29",15.095,15.095,14.5642,14.5642,608203.0],["2001-10-30",14.458,14.5132,14.0122,14.0547,1074089.0],["2001-10-31",14.1608,14.2245,13.9103,13.991,1754196.0],["2001-11-01",13.9273,14.4368,13.7532,14.3944,1130926.0],["2001-11-02",14.3944,15.1204,14.3307,15.078,1067525.0],["2001-11-05",15.1374,15.3285,14.8402,14.9761,885228.0],["2001-11-06",15.0313,15.2224,14.8614,15.2224,881797.0],["2001-11-07",15.1926,15.4686,15.1799,15.4474,711733.0],["2001-11-08",15.4771,15.6215,15.1799,15.337,1026352.0],["2001-11-09",15.3412,15.4899,15.1162,15.4516,753652.0],["2001-11-12",15.4984,15.5408,15.2011,15.3285,499153.0],["2001-11-13",15.371,15.7064,15.3497,15.6087,728292.0],["2001-11-14",15.647,15.9612,15.6385,15.9527,1186719.0],["2001-11-15",15.9527,16.3391,15.8762,16.3263,946988.0],["2001-11-16",16.3306,16.3858,16.199,16.3476,1090200.0],["2001-11-19",16.3476,16.5599,16.148,16.441,580903.0],["2001-11-20",16.1353,16.1353,15.7743,15.8847,1381099.0],["2001-11-21",15.889,15.889,15.4559,15.6852,817650.0],["2001-11-23",15.7531,16.0079,15.6894,15.9782,172898.0],["2001-11-26",15.9442,16.2202,15.7149,16.2202,1411979.0],["2001-11-27",16.2202,16.2839,15.923,16.0503,800495.0],["2001-11-28",15.98,15.98,15.7542,15.9374,617004.0],["2001-11-29",15.8522,15.8948,15.5709,15.767,649078.0],["2001-11-30",15.8522,15.8735,15.5539,15.7073,1062005.0],["2001-12-03",15.5752,15.703,15.3408,15.6306,1083338.0],["2001-12-04",15.6306,15.9715,15.6306,15.9502,951016.0],["2001-12-05",15.9672,16.4701,15.9587,16.4275,1181498.0],["2001-12-06",16.4275,16.6192,16.3295,16.5127,656686.0],["2001-12-07",16.6192,16.6192,16.1505,16.4999,607755.0],["2001-12-10",16.4488,16.4488,15.8948,16.0013,704871.0],["2001-12-11",16.0013,16.4062,15.98,16.1377,473345.0],["2001-12-12",16.0312,16.1505,15.8948,16.0269,578069.0],["2001-12-13",16.0269,16.0439,15.6391,15.6817,579859.0],["2001-12-14",15.4687,15.6604,15.2982,15.5368,875532.0],["2001-12-17",15.6817,15.98,15.6178,15.9161,440824.0],["2001-12-18",16.0866,16.1931,16.0397,16.176,503927.0],["2001-12-19",16.176,16.3039,15.9843,16.2954,815860.0],["2001-12-20",16.2144,16.4062,15.882,15.9459,834657.0],["2001-12-21",15.8607,15.9587,15.6391,15.7457,1294725.0],["2001-12-24",15.703,15.8138,15.703,15.7627,356090.0],["2001-12-26",15.7883,15.8096,15.6817,15.7329,715462.0],["2001-12-27",15.767,15.767,15.6945,15.767,822722.0],["2001-12-28",15.767,15.8607,15.6647,15.784,1215958.0],["2001-12-31",15.7883,15.9502,15.7244,15.7968,803926.0],["2002-01-02",15.8096,15.8692,15.5241,15.7925,1022622.0],["2002-01-03",15.8138,16.1505,15.7883,16.0823,989355.0],["2002-01-04",16.1505,16.4999,16.1505,16.4573,1319488.0],["2002-01-07",16.5127,16.615,16.3295,16.3465,1060812.0],["2002-01-08",16.3209,16.4062,15.8096,15.98,976377.0],["2002-01-09",16.0226,16.3209,15.9843,16.0226,745746.0],["2002-01-10",16.0226,16.0226,15.5113,15.7116,678317.0],["2002-01-11",15.7456,15.865,15.5965,15.6093,544056.0],["2002-01-14",15.6391,15.686,15.3451,15.3493,493335.0],["2002-01-15",15.3621,15.4431,15.0852,15.1278,948480.0],["2002-01-16",15.0894,15.0937,14.6377,14.6377,820186.0],["2002-01-17",14.659,14.9744,14.659,14.9232,1038584.0],["2002-01-18",14.9232,15.0638,14.8721,14.9019,516458.0],["2002-01-22",15.767,15.767,14.9999,15.0425,2073886.0],["2002-01-23",15.0809,15.5454,14.8977,15.4261,1076774.0],["2002-01-24",15.5326,15.7286,15.5113,15.6391,860763.0],["2002-01-25",15.669,16.0738,15.5752,15.9289,773344.0],["2002-01-28",15.9715,16.1888,15.9374,16.0951,662653.0],["2002-01-29",16.0994,16.2229,15.7371,15.8735,1322919.0],["2002-01-30",15.7329,16.1079,15.5539,16.1079,1162552.0],["2002-01-31",16.1079,16.2741,15.9715,16.2741,1232219.0],["2002-02-01",16.2357,16.2357,16.1292,16.1931,757680.0],["2002-02-04",16.1292,16.2272,15.8778,15.8948,1547732.0],["2002-02-05",15.8735,16.0354,15.6604,15.8692,921479.0],["2002-02-06",15.8948,16.0226,15.6604,15.7244,1155690.0],["2002-02-07",15.7457,15.8522,15.5113,15.6604,748282.0],["2002-02-08",15.767,16.0482,15.7457,15.9246,845099.0],["2002-02-11",15.9289,16.1974,15.8863,16.1846,1019937.0],["2002-02-12",16.1292,16.1292,15.8522,16.0184,748729.0],["2002-02-13",16.1079,16.2357,16.0823,16.1974,963696.0],["2002-02-14",16.2783,16.4658,16.0141,16.1164,708004.0],["2002-02-15",16.1931,16.4062,16.0226,16.3508,951314.0],["2002-02-19",16.4062,16.8025,16.2144,16.6192,1813867.0],["2002-02-20",16.6192,16.6618,16.5127,16.6533,1858323.0],["2002-02-21",16.6704,16.7258,16.4019,16.4019,1640372.0],["2002-02-22",16.5084,16.7002,16.3422,16.4957,862255.0],["2002-02-25",16.5553,16.9175,16.551,16.8877,1188658.0],["2002-02-26",16.8043,17.1079,16.676,17.001,1185973.0],["2002-02-27",16.9754,17.0951,16.6974,16.8214,1165536.0],["2002-02-28",16.8898,17.0951,16.6589,16.9198,1403625.0],["2002-03-01",16.9326,17.172,16.9283,17.0994,1171354.0],["2002-03-04",17.125,17.6595,17.1036,17.6296,2138481.0],["2002-03-05",17.5954,17.8733,17.5654,17.7536,1606807.0],["2002-03-06",17.8305,17.9845,17.7536,17.9845,1020384.0],["2002-03-07",18.0016,18.0016,17.7194,17.8989,389506.0],["2002-03-08",17.9588,18.241,17.8605,17.9289,736348.0],["2002-03-11",18.1726,18.2581,17.9374,18.1298,1035601.0],["2002-03-12",18.1298,18.3778,17.9588,18.2838,1110190.0],["2002-03-13",18.3009,18.3223,18.1085,18.3137,1177470.0],["2002-03-14",18.4035,18.4719,18.2282,18.2325,1072746.0],["2002-03-15",18.4078,18.4719,18.1298,18.2025,1285028.0],["2002-03-18",18.1512,18.4035,18.1512,18.2795,828093.0],["2002-03-19",18.2795,18.5874,18.2795,18.519,1235500.0],["2002-03-20",18.519,18.6216,18.3778,18.4035,790649.0],["2002-03-21",18.365,18.365,17.792,17.9374,1166729.0],["2002-03-22",17.8733,17.9845,17.5654,17.9289,595672.0],["2002-03-25",17.9759,17.9759,17.4885,17.5098,534061.0],["2002-03-26",17.4457,17.6638,17.4457,17.5697,1242214.0],["2002-03-27",17.5697,17.6381,17.4029,17.5227,1014716.0],["2002-03-28",17.5312,17.7407,17.4457,17.5312,699053.0],["2002-04-01",17.4671,17.6125,17.2918,17.5227,398457.0],["2002-04-02",17.4371,17.4371,17.1464,17.1934,1140772.0],["2002-04-03",17.2618,17.2661,16.676,16.7402,1100941.0],["2002-04-04",16.8685,16.9967,16.7616,16.9754,725308.0],["2002-04-05",17.0609,17.3858,17.048,17.2148,688909.0],["2002-04-08",17.2148,17.2875,16.9839,17.2191,789455.0],["2002-04-09",17.3816,17.5312,17.3388,17.5013,895820.0],["2002-04-10",17.5227,17.6082,17.1678,17.4243,1427046.0],["2002-04-11",17.3388,17.4158,16.9198,16.9369,1025904.0],["2002-04-12",17.0053,17.125,16.6333,17.1122,951911.0],["2002-04-15",17.1207,17.202,16.7616,16.9625,614319.0],["2002-04-16",16.3553,17.2447,16.3553,17.2362,3160655.0],["2002-04-17",17.0609,17.0994,16.7402,17.001,1893231.0],["2002-04-18",17.001,17.001,16.8043,16.924,1215361.0],["2002-04-19",16.8898,17.0053,16.8471,16.9754,1511183.0],["2002-04-22",16.9754,16.9754,16.5136,16.582,911036.0],["2002-04-23",16.5862,16.6247,16.2484,16.3596,1693629.0],["2002-04-24",16.5905,16.5905,16.334,16.3981,758874.0],["2002-04-25",16.2912,16.3468,15.9919,16.2827,944751.0],["2002-04-26",16.3553,16.4751,16.1843,16.2527,1145844.0],["2002-04-29",16.2741,16.2741,15.7695,15.8294,837789.0],["2002-04-30",15.7567,16.0731,15.714,15.932,1498205.0],["2002-05-01",15.8251,16.0518,15.3291,16.0004,852260.0],["2002-05-02",16.0005,16.2912,16.0005,16.1758,720385.0],["2002-05-03",16.2057,16.3553,15.7097,15.9149,1176426.0],["2002-05-06",15.8636,15.8636,15.3676,15.3933,668769.0],["2002-05-07",15.3291,15.4873,15.265,15.3035,1527891.0],["2002-05-08",15.6071,16.3126,15.5985,16.2442,1203576.0],["2002-05-09",16.1629,16.2057,15.8593,15.8935,536149.0],["2002-05-10",16.0004,16.0004,15.4916,15.5386,780952.0],["2002-05-13",15.6926,15.8209,15.4916,15.7995,577919.0],["2002-05-14",15.9064,16.3767,15.9021,16.2784,992786.0],["2002-05-15",16.2741,16.7616,16.2527,16.5948,1158077.0],["2002-05-16",16.676,16.7188,16.4195,16.4922,537194.0],["2002-05-17",16.4409,16.6162,16.4409,16.5691,559421.0],["2002-05-20",16.5777,16.5777,16.1587,16.3553,435454.0],["2002-05-21",16.3553,16.8856,15.9791,16.1159,583588.0],["2002-05-22",16.1159,16.1202,15.808,16.0731,657432.0],["2002-05-23",15.9662,16.056,15.5215,15.8209,1094228.0],["2002-05-24",15.5557,15.7952,15.436,15.7225,741718.0],["2002-05-28",15.6926,15.7567,15.4317,15.6712,658029.0],["2002-05-29",15.7506,15.8579,15.2184,15.257,801539.0],["2002-05-30",15.2356,15.3214,14.9609,15.124,895671.0],["2002-05-31",15.1068,15.4931,15.1068,15.2742,979062.0],["2002-06-03",15.2742,15.3643,14.9266,14.9652,861061.0],["2002-06-04",14.9266,14.9995,14.6133,14.8408,772300.0],["2002-06-05",14.7978,15.2571,14.7764,15.1197,862702.0],["2002-06-06",15.1283,15.154,14.7163,14.7163,622524.0],["2002-06-07",14.6133,15.021,14.4245,14.9309,915213.0],["2002-06-10",14.9309,15.0811,14.8322,14.9008,501241.0],["2002-06-11",14.9996,15.3643,14.7378,14.8021,928341.0],["2002-06-12",14.8021,14.8794,14.5618,14.8064,987117.0],["2002-06-13",14.8279,14.918,14.5489,14.5918,1202532.0],["2002-06-14",14.6133,14.6133,14.0682,14.3472,1199548.0],["2002-06-17",14.3987,14.845,14.3987,14.785,623867.0],["2002-06-18",14.785,15.021,14.5961,14.7163,690400.0],["2002-06-19",14.7163,14.9781,14.6047,14.6562,722176.0],["2002-06-20",14.6133,14.8064,14.4674,14.5275,841668.0],["2002-06-21",14.506,14.682,14.3429,14.433,1283089.0],["2002-06-24",14.433,14.6691,14.2142,14.5961,954149.0],["2002-06-25",14.6562,14.8923,14.3858,14.4288,879261.0],["2002-06-26",14.433,14.433,14.2099,14.3429,2088208.0],["2002-06-27",14.4502,14.6991,14.2957,14.6991,757382.0],["2002-06-28",14.5918,15.0596,14.5918,15.021,924761.0],["2002-07-01",14.9995,15.021,14.3901,14.3901,889107.0],["2002-07-02",14.3772,14.4116,14.1755,14.2227,1216256.0],["2002-07-03",14.2356,14.3343,13.7893,14.1197,1123318.0],["2002-07-05",14.2485,14.8064,14.2185,14.682,780206.0],["2002-07-08",14.682,14.7206,14.4159,14.4802,847038.0],["2002-07-09",14.4845,14.8665,14.4845,14.5403,1962151.0],["2002-07-10",14.5918,14.6991,14.2528,14.2742,1288608.0],["2002-07-11",14.2785,14.403,14.0339,14.3687,1472844.0],["2002-07-12",14.4202,14.8021,14.27,14.3386,1948129.0],["2002-07-15",14.2528,14.27,13.5618,14.1412,2132812.0],["2002-07-16",13.9395,14.1412,13.6047,13.7979,1208797.0],["2002-07-17",13.9481,14.6777,13.7936,13.8322,815860.0],["2002-07-18",13.9052,14.0554,13.3816,13.3859,1182989.0],["2002-07-19",13.0897,13.476,12.858,12.9052,1804917.0],["2002-07-22",12.961,13.2485,12.5661,12.6734,1366181.0],["2002-07-23",12.6563,12.8494,12.2571,12.2614,1838333.0],["2002-07-24",12.0597,12.9696,11.8666,12.961,1740471.0],["2002-07-25",12.9524,12.9567,12.2786,12.7249,1391094.0],["2002-07-26",12.7249,12.8751,12.4116,12.6563,1036197.0],["2002-07-29",12.7464,13.0468,12.682,13.0039,2555884.0],["2002-07-30",12.9181,12.9224,12.6005,12.7893,1821177.0],["2002-07-31",12.7292,12.7936,12.4717,12.5962,1226401.0],["2002-08-01",12.5747,12.6906,12.0983,12.3945,1198206.0],["2002-08-02",12.3859,12.4031,11.8022,11.8065,986372.0],["2002-08-05",11.8022,11.8881,11.2872,11.3516,1373044.0],["2002-08-06",11.5447,12.0812,11.5018,11.8237,754249.0],["2002-08-07",11.8237,12.0812,11.5662,11.9696,840922.0],["2002-08-08",12.1456,12.2357,11.8323,12.1456,1211333.0],["2002-08-09",12.137,12.3301,11.8194,12.2013,891941.0],["2002-08-12",12.2056,12.2958,11.9739,12.2571,855542.0],["2002-08-13",12.2571,12.3601,12.0168,12.1069,1070210.0],["2002-08-14",12.1112,12.3387,11.8494,12.3344,915362.0],["2002-08-15",12.4417,12.5919,12.2185,12.3816,1006511.0],["2002-08-16",12.3816,12.5146,12.167,12.3816,642663.0],["2002-08-19",12.446,12.5876,12.3601,12.5533,1023219.0],["2002-08-20",12.4674,12.4889,12.2872,12.3773,540923.0],["2002-08-21",12.446,12.5747,12.2314,12.4889,939529.0],["2002-08-22",12.4889,12.6734,12.4374,12.6091,1252209.0],["2002-08-23",12.4546,12.5404,12.3559,12.3601,727695.0],["2002-08-26",12.446,12.5104,12.1799,12.4331,439034.0],["2002-08-27",12.4889,12.785,12.4546,12.5361,789604.0],["2002-08-28",12.5339,12.6417,12.4606,12.5771,1045446.0],["2002-08-29",12.5469,12.6331,12.3184,12.4477,769913.0],["2002-08-30",12.5253,12.6288,12.3313,12.3874,739629.0],["2002-09-03",12.3744,12.3744,11.6414,11.7837,2469509.0],["2002-09-04",11.7967,12.0295,11.6501,11.9648,1205515.0],["2002-09-05",11.7363,12.0554,11.538,11.9648,1079310.0],["2002-09-06",12.1157,12.2925,11.9605,12.2149,771852.0],["2002-09-09",12.1933,12.396,12.0079,12.3356,971901.0],["2002-09-10",12.314,12.4391,12.2451,12.4305,557780.0],["2002-09-11",12.521,12.6159,12.4175,12.4391,375931.0],["2002-09-12",12.2666,12.452,12.1157,12.1933,1043955.0],["2002-09-13",12.0942,12.0942,11.8355,11.9001,1334555.0],["2002-09-16",11.9562,11.9562,11.6716,11.7234,932816.0],["2002-09-17",11.8312,11.9346,11.5595,11.7363,1677965.0],["2002-09-18",11.663,11.6889,11.3698,11.5811,1161806.0],["2002-09-19",11.5121,11.6069,11.3181,11.4,935651.0],["2002-09-20",11.3827,11.5768,11.3439,11.5164,1179409.0],["2002-09-23",11.5035,11.5293,11.1672,11.4302,1410189.0],["2002-09-24",10.9085,11.0594,10.5204,10.6325,3005658.0],["2002-09-25",10.6713,10.9861,10.542,10.8955,2110435.0],["2002-09-26",10.9947,11.8096,10.9041,11.5552,2395367.0],["2002-09-27",11.5336,11.538,10.93,10.943,1359021.0],["2002-09-30",10.8438,11.0982,10.6282,10.943,1230727.0],["2002-10-01",10.9947,11.3612,10.7532,11.3396,1201786.0],["2002-10-02",11.3396,11.469,10.7015,10.9128,1236694.0],["2002-10-03",10.9861,11.2922,10.9688,11.0896,1046938.0],["2002-10-04",11.3181,11.331,10.8653,10.9731,1693480.0],["2002-10-07",11.1025,11.1585,10.7489,10.8352,1024860.0],["2002-10-08",10.8869,11.2318,10.8524,11.0249,1829680.0],["2002-10-09",10.9818,11.0076,10.3091,10.3091,1415858.0],["2002-10-10",10.2445,10.7834,10.1496,10.7101,1744350.0],["2002-10-11",10.8007,11.2879,10.7791,11.1413,1865185.0],["2002-10-14",10.9085,11.0464,10.8007,10.9085,1057082.0],["2002-10-15",11.2103,11.5681,10.9947,11.5207,2194423.0],["2002-10-16",11.5207,11.6846,11.0206,11.0507,634458.0],["2002-10-17",11.5121,11.6026,11.4043,11.5681,974139.0],["2002-10-18",11.5121,11.5336,11.1327,11.3784,1120931.0],["2002-10-21",11.3784,12.2451,11.193,12.2451,1359767.0],["2002-10-22",11.9864,12.1157,11.3267,11.3957,2308545.0],["2002-10-23",11.3784,11.3827,11.0292,11.1758,2372990.0],["2002-10-24",11.1758,11.2836,10.9128,10.9473,1824310.0],["2002-10-25",10.8869,11.0464,10.7144,11.0464,2181892.0],["2002-10-28",11.0809,11.1456,10.7575,10.8265,1750914.0],["2002-10-29",10.792,10.8308,10.2402,10.4989,1885473.0],["2002-10-30",10.3911,10.8136,10.3867,10.6196,2284378.0],["2002-10-31",10.6239,10.93,10.6239,10.8136,1788656.0],["2002-11-01",10.8136,10.9774,10.598,10.93,1081548.0],["2002-11-04",11.0809,11.7363,11.0723,11.2663,2077914.0],["2002-11-05",11.2534,11.469,11.2146,11.469,1360960.0],["2002-11-06",11.6069,11.719,11.3784,11.6544,1709890.0],["2002-11-07",11.6544,11.7923,11.5293,11.594,1594276.0],["2002-11-08",11.594,11.8311,11.2534,11.4776,1185526.0],["2002-11-11",11.3827,11.4,10.999,11.0637,553305.0],["2002-11-12",11.0723,11.7147,11.0723,11.5811,1500890.0],["2002-11-13",11.5811,12.0209,11.4345,11.9217,1953051.0],["2002-11-14",12.0252,12.4995,12.0079,12.3399,1401984.0],["2002-11-15",12.3313,12.5038,12.0122,12.3787,1181050.0],["2002-11-18",12.4218,12.5986,12.2968,12.3917,1005317.0],["2002-11-19",12.2882,12.6245,12.2666,12.5167,1339627.0],["2002-11-20",12.5383,12.9996,12.4132,12.9565,1633659.0],["2002-11-21",13.06,13.4653,13.0384,13.4653,1382143.0],["2002-11-22",13.4566,13.5429,13.185,13.2669,1300692.0],["2002-11-25",13.323,13.4782,13.0643,13.31,1689005.0],["2002-11-26",13.2083,13.2516,12.8185,12.8921,1394227.0],["2002-11-27",12.9095,13.4205,12.7969,13.4205,1022920.0],["2002-11-29",13.3815,13.5677,13.3555,13.4551,382346.0],["2002-12-02",13.663,13.9445,13.5547,13.585,1628886.0],["2002-12-03",13.585,13.585,13.1217,13.1476,837491.0],["2002-12-04",13.0784,13.2039,12.8012,13.0654,1214466.0],["2002-12-05",13.0784,13.152,12.8402,12.8878,808998.0],["2002-12-06",12.6236,12.9051,12.6236,12.7536,1083785.0],["2002-12-09",12.7536,12.7666,12.3985,12.4158,853751.0],["2002-12-10",12.4418,12.641,12.3638,12.5933,1197311.0],["2002-12-11",12.5587,12.7449,12.4548,12.641,776029.0],["2002-12-12",12.602,12.7103,12.537,12.6063,887466.0],["2002-12-13",12.4288,12.5544,12.3422,12.3811,767824.0],["2002-12-16",12.3811,12.7969,12.3422,12.7059,928043.0],["2002-12-17",12.602,12.7449,12.4937,12.5587,823021.0],["2002-12-18",12.5197,12.537,12.2772,12.4158,769614.0],["2002-12-19",12.1906,12.5414,12.1906,12.3465,934308.0],["2002-12-20",12.3985,12.7016,12.3941,12.7016,1366032.0],["2002-12-23",12.6236,12.7449,12.4981,12.667,895223.0],["2002-12-24",12.602,12.7492,12.4504,12.5717,479163.0],["2002-12-26",12.576,12.9917,12.576,12.654,620734.0],["2002-12-27",12.6496,12.654,12.3508,12.3768,467676.0],["2002-12-30",12.4288,12.5197,12.2469,12.4591,1013224.0],["2002-12-31",12.4288,12.7536,12.3508,12.628,1091244.0],["2003-01-02",12.6799,13.4205,12.641,13.1909,766183.0],["2003-01-03",13.178,13.2256,13.0307,13.152,624612.0],["2003-01-06",13.1433,13.611,13.1433,13.5157,958028.0],["2003-01-07",13.5157,13.5331,13.2819,13.3728,776626.0],["2003-01-08",13.3728,13.3728,13.0351,13.0567,659073.0],["2003-01-09",13.0654,13.4465,13.0654,13.4291,956237.0],["2003-01-10",13.165,13.4724,13.1087,13.2689,1219389.0],["2003-01-13",13.3165,13.4291,13.0957,13.1823,694428.0],["2003-01-14",13.2213,13.3165,13.0783,13.2732,615065.0],["2003-01-15",13.2299,13.2516,12.8402,13.0004,832120.0],["2003-01-16",13.0177,13.0783,12.8662,12.9658,573593.0],["2003-01-17",12.9614,12.9614,12.6193,12.7709,696815.0],["2003-01-21",12.7103,12.7103,11.6882,12.0996,4145834.0],["2003-01-22",11.9307,11.9741,11.6363,11.7229,1588309.0],["2003-01-23",11.7662,12.1256,11.7445,12.078,1092438.0],["2003-01-24",11.9957,12.0867,11.6493,11.6926,1449871.0],["2003-01-27",11.4977,11.6969,11.3461,11.502,1852206.0],["2003-01-28",11.502,11.502,10.2202,11.1469,5543193.0],["2003-01-29",11.1469,11.5194,11.0213,11.3678,2090744.0],["2003-01-30",11.4024,11.4457,11.0516,11.082,1906806.0],["2003-01-31",10.9347,11.4371,10.8221,11.3331,1705564.0],["2003-02-03",11.3375,11.4847,11.1166,11.1729,1237291.0],["2003-02-04",11.0863,11.0863,10.7875,11.0343,1536245.0],["2003-02-05",11.1296,11.3894,11.0257,11.1123,1126600.0],["2003-02-06",11.0387,11.1772,10.9217,10.9953,1584579.0],["2003-02-07",11.0473,11.1469,10.8308,10.8741,767824.0],["2003-02-10",10.9131,11.0213,10.7918,10.9737,990101.0],["2003-02-11",10.9997,11.1426,10.7355,10.7875,1539080.0],["2003-02-12",10.7788,10.8698,10.6272,10.6749,1160314.0],["2003-02-13",10.7009,10.7702,10.5103,10.7052,1110190.0],["2003-02-14",10.7009,10.9477,10.6706,10.9304,1218047.0],["2003-02-18",10.978,11.4241,10.9564,11.3808,1342760.0],["2003-02-19",11.3548,11.3591,11.082,11.2075,605518.0],["2003-02-20",11.2249,11.2509,11.095,11.1469,645498.0],["2003-02-21",11.1946,11.3548,10.9694,11.3461,609098.0],["2003-02-24",11.3245,11.3288,11.0473,11.0473,784980.0],["2003-02-25",11.0473,11.1253,10.7788,11.0993,636099.0],["2003-02-26",11.1493,11.1668,10.9404,10.9796,695472.0],["2003-02-27",10.9796,11.1885,10.8577,11.1363,878813.0],["2003-02-28",11.1276,11.3235,11.084,11.1102,758426.0],["2003-03-03",11.2582,11.3322,11.0362,11.0666,816606.0],["2003-03-04",11.0666,11.0666,10.6661,10.7096,983836.0],["2003-03-05",10.714,10.9143,10.6792,10.8707,868818.0],["2003-03-06",10.862,10.8968,10.6269,10.6661,856586.0],["2003-03-07",10.6008,10.9055,10.4789,10.7575,1200443.0],["2003-03-10",10.7096,10.7096,10.3439,10.357,914467.0],["2003-03-11",10.4441,10.5921,10.1655,10.1872,1075581.0],["2003-03-12",10.2003,10.3396,9.9478,10.1654,1477021.0],["2003-03-13",10.4484,10.566,10.2656,10.5442,1621427.0],["2003-03-14",10.5486,10.6139,10.357,10.4745,1807304.0],["2003-03-17",10.4441,11.0144,10.3178,11.0013,1612177.0],["2003-03-18",11.0013,11.145,10.8664,11.0884,1261308.0],["2003-03-19",11.0492,11.145,10.9143,11.0666,889554.0],["2003-03-20",11.0362,11.071,10.7271,10.9273,1388260.0],["2003-03-21",10.9709,11.293,10.9056,11.293,2042708.0],["2003-03-24",11.1058,11.1232,10.6748,10.7227,1041717.0],["2003-03-25",10.7227,10.8881,10.6705,10.8794,1106908.0],["2003-03-26",10.8446,10.9012,10.7358,10.7706,1561009.0],["2003-03-27",10.7706,10.8272,10.5355,10.7401,859420.0],["2003-03-28",10.6792,10.8968,10.6052,10.7488,1355590.0],["2003-03-31",10.6226,10.6835,10.5311,10.5442,1328439.0],["2003-04-01",10.5964,10.6661,10.5355,10.6313,1295172.0],["2003-04-02",10.7532,10.8577,10.653,10.8315,1687811.0],["2003-04-03",10.8489,10.8838,10.6835,10.8185,1705862.0],["2003-04-04",10.8185,10.849,10.6008,10.6313,1205515.0],["2003-04-07",10.8402,11.0013,10.7227,10.7488,1356335.0],["2003-04-08",10.7314,10.7314,10.5355,10.6661,961309.0],["2003-04-09",10.6661,10.8054,10.4658,10.5007,1026053.0],["2003-04-10",10.5007,10.6095,10.4092,10.4615,1357976.0],["2003-04-11",10.5573,11.0144,10.3526,10.4005,1237887.0],["2003-04-14",10.4005,10.4484,10.3483,10.3875,1836990.0],["2003-04-15",10.3875,10.5834,10.3744,10.5094,1766279.0],["2003-04-16",10.6008,10.7924,10.4702,10.4702,1168967.0],["2003-04-17",11.084,12.2639,11.084,12.1158,4560551.0],["2003-04-21",12.1768,12.2726,11.933,12.0244,1449722.0],["2003-04-22",12.0244,12.4075,11.8024,12.3379,1437787.0],["2003-04-23",12.3727,12.3727,12.229,12.2421,1298752.0],["2003-04-24",12.229,12.2377,11.8633,12.0984,997560.0],["2003-04-25",12.0244,12.0418,11.8416,11.9069,795124.0],["2003-04-28",11.9722,12.4293,11.8938,12.3248,1061110.0],["2003-04-29",12.4162,12.5904,12.29,12.512,1693032.0],["2003-04-30",12.4293,12.5991,12.3727,12.512,1765533.0],["2003-05-01",12.4467,12.5076,12.2551,12.3944,864940.0],["2003-05-02",12.377,12.7819,12.377,12.7732,1299647.0],["2003-05-05",12.7732,12.8429,12.5816,12.7035,932816.0],["2003-05-06",12.6818,12.8298,12.6252,12.7427,1170458.0],["2003-05-07",12.7427,12.7601,12.5076,12.66,994278.0],["2003-05-08",12.5512,12.6252,12.3901,12.4554,780803.0],["2003-05-09",12.4554,12.8211,12.4554,12.8037,945198.0],["2003-05-12",12.7776,13.0562,12.7601,12.9952,867028.0],["2003-05-13",12.9299,12.9865,12.7993,12.8516,879858.0],["2003-05-14",12.9212,12.9517,12.6992,12.795,808103.0],["2003-05-15",12.956,13.0779,12.9212,12.943,1718542.0],["2003-05-16",12.9473,12.9604,12.7471,12.9473,928490.0],["2003-05-19",12.9082,12.9473,12.5338,12.586,1519090.0],["2003-05-20",12.6252,12.7776,12.586,12.7035,1909640.0],["2003-05-21",12.6992,12.8429,12.66,12.7863,1351114.0],["2003-05-22",12.8124,12.9648,12.7689,12.8864,826302.0],["2003-05-23",12.8951,12.9735,12.7471,12.9386,850171.0],["2003-05-27",12.9082,13.1955,12.8429,13.1345,1474038.0],["2003-05-28",13.0668,13.1411,13.0099,13.0668,1219837.0],["2003-05-29",13.0668,13.1367,12.87,13.0099,2193230.0],["2003-05-30",13.023,13.2679,13.023,13.2548,2062996.0],["2003-06-02",13.316,13.574,13.2329,13.3816,2091340.0],["2003-06-03",13.3948,13.4866,13.281,13.4691,1534604.0],["2003-06-04",13.7752,14.3218,13.6746,14.2475,3508392.0],["2003-06-05",14.125,14.6367,14.0901,14.6148,2182190.0],["2003-06-06",14.8466,15.1746,14.7285,14.7854,2557376.0],["2003-06-09",14.7373,14.7635,14.1732,14.2562,1844897.0],["2003-06-10",14.3437,14.4618,14.1382,14.2169,1614713.0],["2003-06-11",14.2431,14.2431,14.0157,14.16,2014961.0],["2003-06-12",14.2431,14.3175,14.0726,14.1688,1594425.0],["2003-06-13",14.1732,14.1732,13.8146,13.8758,961160.0],["2003-06-16",13.9064,14.3175,13.8802,14.3175,1920530.0],["2003-06-17",14.3175,14.3874,14.1382,14.3306,1117202.0],["2003-06-18",14.3524,14.4749,14.195,14.3131,1306211.0],["2003-06-19",14.3306,14.3481,13.8277,13.8583,1957676.0],["2003-06-20",13.8583,13.9632,13.7227,13.8189,1565186.0],["2003-06-23",13.7752,13.8189,13.5128,13.6003,929236.0],["2003-06-24",13.6659,13.7183,13.4822,13.5609,850619.0],["2003-06-25",13.4166,13.6353,13.2023,13.2242,1956483.0],["2003-06-26",13.1936,13.3685,13.1673,13.3466,1065735.0],["2003-06-27",13.3379,13.3685,13.0274,13.1411,1266679.0],["2003-06-30",13.1586,13.2592,12.988,13.1017,1123765.0],["2003-07-01",13.1018,13.1936,12.7563,13.1455,1265485.0],["2003-07-02",13.1455,13.5128,13.1455,13.4953,1191194.0],["2003-07-03",13.4297,13.574,13.2636,13.3816,604772.0],["2003-07-07",13.4691,13.8627,13.4691,13.7009,906113.0],["2003-07-08",13.6003,13.8452,13.6003,13.8233,1213571.0],["2003-07-09",13.7665,13.9545,13.6703,13.6877,1325754.0],["2003-07-10",13.6921,13.7315,13.4516,13.5697,1042910.0],["2003-07-11",13.6571,13.9064,13.6571,13.8539,923120.0],["2003-07-14",13.9938,14.3,13.9938,14.1032,1342909.0],["2003-07-15",14.1863,14.2125,13.8583,13.9895,1071851.0],["2003-07-16",14.0595,14.0813,13.8189,13.972,1089902.0],["2003-07-17",13.9283,14.2125,13.8408,14.1119,2225452.0],["2003-07-18",14.3218,15.2183,14.3218,15.1002,2720130.0],["2003-07-21",14.9909,14.9953,14.7504,14.7548,2068964.0],["2003-07-22",14.8903,15.1746,14.851,15.1134,1486270.0],["2003-07-23",15.1177,15.3233,14.9166,15.2795,1779855.0],["2003-07-24",15.3276,15.8787,15.2839,15.5244,2307799.0],["2003-07-25",15.5244,15.9749,15.2752,15.9224,1891590.0],["2003-07-28",15.9224,15.9224,15.5638,15.6206,1789104.0],["2003-07-29",15.6294,15.7956,15.4545,15.6425,1257877.0],["2003-07-30",15.7212,15.8131,15.5244,15.695,998455.0],["2003-07-31",15.7212,16.2679,15.7212,16.0099,1508498.0],["2003-08-01",15.9836,16.1235,15.7387,16.0492,1031274.0],["2003-08-04",15.9836,15.9836,15.5769,15.73,1503873.0],["2003-08-05",15.7431,15.7606,15.4195,15.472,1141219.0],["2003-08-06",15.4588,15.4807,15.144,15.2314,1201637.0],["2003-08-07",15.3932,15.7868,15.2795,15.6687,1626946.0],["2003-08-08",15.7169,15.8306,15.6513,15.8306,1076028.0],["2003-08-11",15.8568,16.0448,15.7912,15.8918,1046491.0],["2003-08-12",15.8918,16.2241,15.8131,16.2023,1788507.0],["2003-08-13",16.246,16.3378,16.1323,16.1804,988460.0],["2003-08-14",16.1935,16.6614,16.1498,16.6133,1559517.0],["2003-08-15",16.5958,16.6352,16.3378,16.434,672051.0],["2003-08-18",16.5302,16.6571,16.4428,16.6221,1350816.0],["2003-08-19",16.6352,16.7445,16.5958,16.6527,1283536.0],["2003-08-20",16.6571,16.6789,16.5652,16.6046,1272646.0],["2003-08-21",16.7139,16.8145,16.5302,16.7445,1098107.0],["2003-08-22",16.7926,16.9632,16.574,16.6133,1429135.0],["2003-08-25",16.5652,16.6133,16.3291,16.5302,1107654.0],["2003-08-26",16.3553,16.3859,16.2023,16.351,1245794.0],["2003-08-27",16.3334,16.5705,16.3202,16.5134,845397.0],["2003-08-28",16.5178,16.5354,16.1578,16.4563,805268.0],["2003-08-29",16.509,16.7066,16.4739,16.6934,855691.0],["2003-09-02",16.7593,16.8954,16.4783,16.7988,1467325.0],["2003-09-03",16.7856,16.9964,16.7812,16.7812,2110883.0],["2003-09-04",16.7198,16.7944,16.4212,16.711,1755091.0],["2003-09-05",16.6846,16.8076,16.5749,16.6495,1564888.0],["2003-09-08",16.5924,16.6846,16.4871,16.5924,967724.0],["2003-09-09",16.5749,16.5968,16.4036,16.43,642514.0],["2003-09-10",16.3641,16.3641,15.8987,15.9294,1184630.0],["2003-09-11",16.0392,16.1797,15.9821,16.0348,1066630.0],["2003-09-12",15.9382,16.0436,15.7846,16.026,787665.0],["2003-09-15",16.048,16.048,15.8284,15.8592,826899.0],["2003-09-16",15.9163,16.1973,15.9163,16.1797,619540.0],["2003-09-17",16.1709,16.2368,15.9865,16.0919,926252.0],["2003-09-18",16.1578,16.4212,16.0831,16.3114,973542.0],["2003-09-19",16.3422,16.408,16.2148,16.3202,621331.0],["2003-09-22",16.2236,16.2236,15.9163,16.1182,1014865.0],["2003-09-23",16.1139,16.3114,16.0963,16.2544,860912.0],["2003-09-24",16.2631,16.2895,15.7406,15.7626,1829979.0],["2003-09-25",15.8065,15.8504,15.5343,15.5475,1304272.0],["2003-09-26",15.5475,15.7538,15.464,15.6441,1396315.0],["2003-09-29",15.644,15.9075,15.5738,15.8241,1122274.0],["2003-09-30",15.6748,15.6923,15.284,15.5299,1275480.0],["2003-10-01",15.5387,15.8855,15.464,15.8855,1541914.0],["2003-10-02",15.8855,16.1578,15.846,16.0568,1108102.0],["2003-10-03",16.2895,16.7373,16.2895,16.4739,2189202.0],["2003-10-06",16.4563,16.7285,16.4432,16.5837,871802.0],["2003-10-07",16.3114,16.7066,16.2763,16.6803,1167624.0],["2003-10-08",16.6802,16.8427,16.6451,16.7856,1495221.0],["2003-10-09",16.8559,17.0315,16.8032,16.8559,1559368.0],["2003-10-10",16.8822,16.8998,16.7329,16.8559,1185973.0],["2003-10-13",17.014,17.1193,16.8603,16.9832,854646.0],["2003-10-14",17.0579,17.0579,16.8295,16.9481,962950.0],["2003-10-15",16.9481,17.3784,16.9393,17.3432,1876523.0],["2003-10-16",17.2774,17.4662,17.2247,17.3389,1098853.0],["2003-10-17",17.475,17.5189,16.9086,17.0403,1081697.0],["2003-10-20",17.1632,17.4179,17.1281,17.3784,1308897.0],["2003-10-21",17.4091,17.4442,17.2598,17.2818,1067823.0],["2003-10-22",17.172,17.2027,16.9525,17.0096,1008152.0],["2003-10-23",16.9613,16.9657,16.689,16.8164,1383486.0],["2003-10-24",16.7373,16.9744,16.689,16.9569,1179708.0],["2003-10-27",17.014,17.1764,17.014,17.0798,1241766.0],["2003-10-28",17.1896,17.2423,17.0754,17.2203,1393929.0],["2003-10-29",17.1676,17.1852,17.071,17.0842,1357678.0],["2003-10-30",17.1896,17.2071,17.0359,17.1588,1203875.0],["2003-10-31",17.2247,17.3081,17.0754,17.1325,1799845.0],["2003-11-03",17.2247,17.352,17.1896,17.3125,1105566.0],["2003-11-04",17.1896,17.4267,17.1413,17.3784,1532367.0],["2003-11-05",17.453,17.6067,17.4047,17.5847,1941565.0],["2003-11-06",17.7604,17.7604,17.3871,17.5979,1468369.0],["2003-11-07",17.6243,17.6682,17.4398,17.453,1331721.0],["2003-11-10",17.4969,17.5408,17.1632,17.2027,796914.0],["2003-11-11",17.2335,17.2335,17.071,17.1413,868073.0],["2003-11-12",17.1325,17.2818,17.1149,17.273,768272.0],["2003-11-13",17.2642,17.3301,17.0008,17.1193,1074387.0],["2003-11-14",17.0842,17.2115,16.8515,16.9217,713523.0],["2003-11-17",16.8603,16.8603,16.4212,16.5968,1151065.0],["2003-11-18",16.7154,16.7373,16.329,16.3466,1110936.0],["2003-11-19",16.4212,16.4607,16.3466,16.4212,750221.0],["2003-11-20",16.3773,16.4256,16.2587,16.2807,934905.0],["2003-11-21",16.3817,16.3992,16.2236,16.307,904174.0],["2003-11-24",16.3773,16.4607,16.2631,16.4432,1311283.0],["2003-11-25",16.5093,17.1353,16.4387,17.0824,4583972.0],["2003-11-26",17.1044,17.1044,16.7517,16.8575,1585624.0],["2003-11-28",16.8619,16.9237,16.7958,16.9237,485428.0],["2003-12-01",17.0427,17.078,16.8619,16.9722,1548776.0],["2003-12-02",16.9501,16.9501,16.787,16.8179,1242661.0],["2003-12-03",16.884,16.9589,16.7297,16.7606,1467026.0],["2003-12-04",16.8179,16.884,16.7517,16.8223,1352158.0],["2003-12-05",16.7517,16.7605,16.6327,16.6503,974288.0],["2003-12-08",16.6768,16.8575,16.6636,16.8179,935352.0],["2003-12-09",16.884,16.9413,16.7517,16.7826,1112577.0],["2003-12-10",16.8399,16.8399,16.5886,16.7517,1186271.0],["2003-12-11",16.7958,16.8884,16.7738,16.8311,2223065.0],["2003-12-12",16.8531,16.8884,16.3903,16.8619,1489851.0],["2003-12-15",17.0603,17.0603,16.6415,16.6636,1165088.0],["2003-12-16",16.6371,16.7517,16.4608,16.6724,1426450.0],["2003-12-17",16.6812,16.7341,16.5093,16.6151,1749571.0],["2003-12-18",16.6812,16.9192,16.6812,16.906,2762198.0],["2003-12-19",16.9281,16.9942,16.8355,16.9104,2620180.0],["2003-12-22",16.981,17.435,16.9766,17.413,2119386.0],["2003-12-23",17.413,17.5232,17.3425,17.391,986968.0],["2003-12-24",17.3689,17.3689,17.2014,17.2278,404723.0],["2003-12-26",17.2807,17.3116,17.2146,17.2234,175882.0],["2003-12-29",17.3028,17.5629,17.1705,17.5188,623121.0],["2003-12-30",17.435,17.5408,17.391,17.4615,552857.0],["2003-12-31",17.4483,17.5585,17.3733,17.5232,578367.0],["2004-01-02",17.5232,17.6554,17.3425,17.3821,1053055.0],["2004-01-05",17.435,18.0434,17.4262,18.0434,1753599.0],["2004-01-06",17.9288,17.9596,17.7789,17.8274,1131821.0],["2004-01-07",17.7656,18.277,17.748,18.1844,1876523.0],["2004-01-08",18.1933,18.6958,18.1492,18.6429,2337337.0],["2004-01-09",18.6032,18.8193,18.59,18.6385,2033011.0],["2004-01-12",18.5592,18.6253,18.5195,18.5812,1282939.0],["2004-01-13",18.5592,18.7796,18.5592,18.7443,1514167.0],["2004-01-14",18.8104,19.4541,18.8104,19.4056,3127836.0],["2004-01-15",19.3967,19.3967,18.9339,19.2865,3325200.0],["2004-01-16",19.3086,19.3394,19.0793,19.2821,2300191.0],["2004-01-20",19.2821,19.3835,19.0837,19.097,1797159.0],["2004-01-21",19.1322,19.1322,18.9118,19.0308,1762550.0],["2004-01-22",19.0441,19.0617,18.8193,18.9383,1100941.0],["2004-01-23",18.9471,19.2557,18.9339,19.1455,1678860.0],["2004-01-26",19.1455,19.3174,18.6473,19.2425,1710785.0],["2004-01-27",18.5151,18.6253,18.0787,18.471,3867913.0],["2004-01-28",18.5724,18.7884,18.2726,18.2947,3113515.0],["2004-01-29",18.3388,18.3784,17.6775,17.92,1744350.0],["2004-01-30",17.942,18.2418,17.8715,18.2153,2074185.0],["2004-02-02",18.3828,18.4313,17.9464,18.1271,1550119.0],["2004-02-03",18.0963,18.1536,17.7216,17.8186,1714216.0],["2004-02-04",17.7216,17.9067,17.4086,17.4659,2057178.0],["2004-02-05",17.4659,17.5629,17.2851,17.4571,1631869.0],["2004-02-06",17.5408,17.9596,17.532,17.7701,1864141.0],["2004-02-09",17.8406,17.9552,17.6554,17.8141,915810.0],["2004-02-10",17.7701,17.8715,17.5673,17.8715,1285028.0],["2004-02-11",17.8715,18.4049,17.8009,18.3784,1647235.0],["2004-02-12",18.277,18.3035,18.1315,18.2241,929236.0],["2004-02-13",18.1404,18.3784,17.8847,17.9508,930579.0],["2004-02-17",18.1492,18.2506,17.9728,18.1095,893433.0],["2004-02-18",18.2065,18.2065,17.9288,18.0125,847486.0],["2004-02-19",18.0302,18.2947,17.9155,17.9332,1150021.0],["2004-02-20",17.9861,18.0037,17.5805,17.7789,911335.0],["2004-02-23",17.9552,17.9861,17.4527,17.5232,1371850.0],["2004-02-24",17.5232,17.5232,17.0912,17.2543,1974981.0],["2004-02-25",17.3295,17.4534,17.2587,17.3605,1188211.0],["2004-02-26",17.4933,17.5818,17.3074,17.5641,1240871.0],["2004-02-27",17.5596,17.6039,17.2499,17.3428,1468966.0],["2004-03-01",17.4623,17.8207,17.4357,17.7986,1140026.0],["2004-03-02",17.7986,18.0199,17.6526,17.7012,1075282.0],["2004-03-03",17.657,17.896,17.6039,17.8075,656686.0],["2004-03-04",17.865,17.9004,17.6835,17.7366,519292.0],["2004-03-05",17.7455,18.3296,17.7455,18.3164,2380449.0],["2004-03-08",18.3164,18.3872,17.8473,17.8473,922970.0],["2004-03-09",17.9314,17.9623,17.4933,17.595,877620.0],["2004-03-10",17.657,17.6968,16.7277,16.7631,1807453.0],["2004-03-11",16.7631,17.1968,16.7498,16.794,1559816.0],["2004-03-12",16.9268,17.4578,16.9091,17.3251,1555042.0],["2004-03-15",17.3251,17.3251,16.9312,17.0596,1004422.0],["2004-03-16",17.1702,17.303,17.1702,17.2145,1161060.0],["2004-03-17",17.2941,17.4755,17.2454,17.3738,890897.0],["2004-03-18",17.2676,17.3782,16.8383,17.1259,948331.0],["2004-03-19",17.1481,17.3472,16.9711,17.0374,885676.0],["2004-03-22",16.8826,16.9489,16.3825,16.6702,1185675.0],["2004-03-23",16.6701,16.8162,16.1126,16.2586,2662099.0],["2004-03-24",16.3294,16.5507,16.1435,16.3515,1155093.0],["2004-03-25",16.44,16.7941,16.3117,16.7764,984880.0],["2004-03-26",16.6392,16.8383,16.5285,16.6082,1537588.0],["2004-03-29",16.7542,17.2189,16.7454,17.0463,685328.0],["2004-03-30",16.9711,17.3826,16.8826,17.2764,1210140.0],["2004-03-31",17.303,17.3295,17.0153,17.1569,780505.0],["2004-04-01",17.1923,17.4711,17.1259,17.3207,745447.0],["2004-04-02",17.6791,17.8561,17.626,17.8473,1481049.0],["2004-04-05",17.8207,18.0774,17.7986,18.0243,603280.0],["2004-04-06",18.0243,18.4181,17.9225,18.2987,1889352.0],["2004-04-07",18.3075,18.3341,18.0022,18.0995,837789.0],["2004-04-08",18.1659,18.3739,18.1039,18.188,1232964.0],["2004-04-12",18.25,18.3916,18.1836,18.2544,492887.0],["2004-04-13",18.4093,18.427,17.8252,17.8827,887317.0],["2004-04-14",17.8163,18.2898,17.8163,18.1615,923866.0],["2004-04-15",18.2013,18.4093,17.9137,18.0818,1367524.0],["2004-04-16",18.0641,18.0641,17.834,17.8473,1568319.0],["2004-04-19",17.8561,17.8783,17.5906,17.7897,1433610.0],["2004-04-20",18.0995,18.1305,17.7012,17.8384,1348727.0],["2004-04-21",17.8783,18.2898,17.834,18.2765,1427792.0],["2004-04-22",18.2102,18.7589,18.1482,18.6483,1370955.0],["2004-04-23",18.6748,18.7102,18.3429,18.5421,1148827.0],["2004-04-26",18.5421,18.7368,18.4934,18.5155,969067.0],["2004-04-27",18.5642,18.9448,18.5332,18.5863,1341268.0],["2004-04-28",18.5863,18.5863,18.2146,18.3429,1431820.0],["2004-04-29",18.3208,18.4845,18.1305,18.1836,1330677.0],["2004-04-30",18.2544,18.2765,17.6658,17.7145,1195521.0],["2004-05-03",17.7234,17.9889,17.6172,17.7809,1286818.0],["2004-05-04",17.7809,17.8561,17.5818,17.7721,1325157.0],["2004-05-05",17.7366,17.7676,17.2543,17.2808,2552751.0],["2004-05-06",17.241,17.4269,17.1127,17.272,1050220.0],["2004-05-07",17.1923,17.2808,16.7498,16.794,1222224.0],["2004-05-10",16.5949,16.8162,16.1524,16.2763,1752555.0],["2004-05-11",16.2807,16.4887,16.2807,16.4223,1657379.0],["2004-05-12",16.4444,16.4754,16.0373,16.409,1197311.0],["2004-05-13",16.2409,16.5949,16.1745,16.409,934308.0],["2004-05-14",16.3294,16.5285,16.1524,16.3692,912080.0],["2004-05-17",16.1303,16.1303,15.7098,15.9842,1442113.0],["2004-05-18",15.9577,16.3205,15.9577,16.3205,1028738.0],["2004-05-19",16.356,16.6436,16.2055,16.2143,1185973.0],["2004-05-20",16.1834,16.1922,15.9444,15.9444,1528339.0],["2004-05-21",16.1391,16.2365,16.0329,16.148,1097659.0],["2004-05-24",16.3515,16.5861,16.2409,16.4754,1363944.0],["2004-05-25",16.4843,16.9534,16.4002,16.9047,1379757.0],["2004-05-26",16.838,17.149,16.838,17.1046,1381248.0],["2004-05-27",17.3623,17.5533,17.2024,17.3223,1574286.0],["2004-05-28",17.3712,17.4245,17.2601,17.309,668620.0],["2004-06-01",17.1535,17.2646,16.9447,17.1801,1573242.0],["2004-06-02",17.349,17.5711,17.2112,17.4911,1014119.0],["2004-06-03",17.4378,17.4778,17.229,17.2868,860464.0],["2004-06-04",17.3801,17.6066,17.349,17.5489,1016953.0],["2004-06-07",17.6066,18.082,17.5933,18.082,1286669.0],["2004-06-08",18.082,18.3042,17.9754,18.3042,2362995.0],["2004-06-09",18.2597,18.704,18.2375,18.5707,3986660.0],["2004-06-10",18.5485,18.7484,18.4685,18.5529,1490447.0],["2004-06-14",18.4152,18.4996,18.0376,18.1487,1522521.0],["2004-06-15",18.2597,18.4374,18.2286,18.3441,1483138.0],["2004-06-16",18.3397,18.513,18.2197,18.4063,1291890.0],["2004-06-17",18.4063,18.4063,18.1842,18.3619,1083040.0],["2004-06-18",18.2642,18.6285,18.2197,18.3308,827496.0],["2004-06-21",18.2597,18.3575,18.1531,18.1664,645796.0],["2004-06-22",18.1131,18.2553,18.0731,18.2375,1428389.0],["2004-06-23",18.2375,18.5485,18.1798,18.5352,1121379.0],["2004-06-24",18.5352,18.5396,18.3841,18.4152,772747.0],["2004-06-25",18.433,18.6507,18.2953,18.4952,1447036.0],["2004-06-28",18.6152,18.8373,18.4908,18.5796,1383934.0],["2004-06-29",18.5085,18.553,18.4419,18.513,1218643.0],["2004-06-30",18.5707,18.704,18.4996,18.704,1207902.0],["2004-07-01",18.7751,18.824,18.3752,18.5396,1174188.0],["2004-07-02",18.4819,18.4863,18.0065,18.1798,929684.0],["2004-07-06",18.0687,18.0953,17.8821,17.9932,831673.0],["2004-07-07",17.9932,18.2153,17.9932,18.162,690102.0],["2004-07-08",18.082,18.1398,17.8599,17.8599,645945.0],["2004-07-09",17.9709,18.2464,17.9265,18.2286,739928.0],["2004-07-12",18.2153,18.2375,17.931,18.0554,706661.0],["2004-07-13",18.082,18.1442,17.8954,17.9088,1217151.0],["2004-07-14",17.8155,17.8332,17.5267,17.6111,1259966.0],["2004-07-15",17.6111,17.7355,17.4556,17.4778,1227743.0],["2004-07-16",17.5267,17.5356,16.9447,17.1846,2577813.0],["2004-07-19",17.3712,17.4778,17.038,17.149,2120281.0],["2004-07-20",17.6644,17.8421,17.54,17.6822,3076966.0],["2004-07-21",17.7577,18.3042,17.6866,17.971,3384424.0],["2004-07-22",17.971,17.971,17.3534,17.6377,2038680.0],["2004-07-23",17.6155,17.6155,17.2246,17.3134,1488806.0],["2004-07-26",17.3712,17.3801,17.0957,17.1268,1352308.0],["2004-07-27",17.2068,17.46,17.0024,17.4156,1462700.0],["2004-07-28",17.4378,17.5178,17.229,17.4289,1185227.0],["2004-07-29",17.5489,17.6955,17.5045,17.62,1061409.0],["2004-07-30",17.6466,17.6733,17.5222,17.6289,622524.0],["2004-08-02",17.5178,17.6466,17.3889,17.6022,769316.0],["2004-08-03",17.6022,17.6422,17.4378,17.4734,928788.0],["2004-08-04",17.4245,17.5489,17.2912,17.4378,794975.0],["2004-08-05",17.4689,17.4956,17.1046,17.1091,764692.0],["2004-08-06",16.9047,16.9225,16.6826,16.7847,1665136.0],["2004-08-09",16.8825,17.0335,16.7136,16.8603,1111980.0],["2004-08-10",16.8647,16.9935,16.7981,16.9935,2118640.0],["2004-08-11",16.8825,16.8869,16.496,16.7314,1764191.0],["2004-08-12",16.7092,16.727,16.4515,16.4693,2068367.0],["2004-08-13",16.5804,16.5804,16.2916,16.3582,789455.0],["2004-08-16",16.416,16.8025,16.3893,16.7359,1099151.0],["2004-08-17",16.7714,17.1046,16.7581,16.9136,1329483.0],["2004-08-18",16.9047,17.0646,16.7714,17.0513,882543.0],["2004-08-19",17.038,17.109,16.9358,17.0868,1366629.0],["2004-08-20",17.0246,17.2557,16.958,17.1846,740077.0],["2004-08-23",17.1712,17.3045,17.0069,17.0202,859719.0],["2004-08-24",17.1713,17.2557,16.958,17.0691,474986.0],["2004-08-25",17.078,17.2468,16.8825,17.1935,775432.0],["2004-08-26",17.2157,17.2601,17.1313,17.2246,414568.0],["2004-08-27",17.3271,17.3762,17.2023,17.2915,340277.0],["2004-08-30",17.3271,17.3271,17.0372,17.0372,446493.0],["2004-08-31",17.1041,17.1487,16.7295,16.8276,1166878.0],["2004-09-01",17.1041,17.1309,16.899,17.0372,1544450.0],["2004-09-02",16.948,17.4297,16.8588,17.3717,1927393.0],["2004-09-03",17.3762,17.3807,17.2736,17.3271,1226251.0],["2004-09-07",17.4163,17.6037,17.2469,17.403,1193880.0],["2004-09-08",17.4164,17.4164,17.0997,17.1175,848829.0],["2004-09-09",17.2379,17.2959,16.9391,17.1621,1332765.0],["2004-09-10",17.0774,17.2647,17.0105,17.2424,924015.0],["2004-09-13",17.2825,17.6037,17.1933,17.403,1023815.0],["2004-09-14",17.4476,17.4476,17.287,17.3405,737093.0],["2004-09-15",17.287,17.3093,17.0952,17.1755,889405.0],["2004-09-16",17.229,17.4743,17.1933,17.3494,661311.0],["2004-09-17",17.3941,17.5814,17.3718,17.4119,925059.0],["2004-09-20",17.3896,17.4476,17.2156,17.2603,608799.0],["2004-09-21",17.3494,17.5055,17.2825,17.4386,842265.0],["2004-09-22",17.2825,17.3093,17.0685,17.1041,994278.0],["2004-09-23",17.0595,17.0595,16.8321,16.8856,861658.0],["2004-09-24",16.8455,16.9391,16.7518,16.8321,1025904.0],["2004-09-27",16.8455,16.8678,16.6225,16.7295,950867.0],["2004-09-28",16.6938,16.9034,16.5333,16.8722,1291144.0],["2004-09-29",16.8142,17.2915,16.8053,17.2379,2058073.0],["2004-09-30",17.2602,17.4297,17.1175,17.3361,1381845.0],["2004-10-01",17.4253,17.8178,17.3049,17.684,1583833.0],["2004-10-04",17.6483,18.0318,17.5412,17.8222,1063348.0],["2004-10-05",17.9025,17.9516,17.6126,17.6929,875830.0],["2004-10-06",17.6572,17.898,17.5725,17.898,1224014.0],["2004-10-07",17.8847,17.898,17.3227,17.3539,1582491.0],["2004-10-08",17.1577,17.3048,16.8588,16.9436,1536395.0],["2004-10-11",17.0417,17.1086,16.9436,17.0595,894328.0],["2004-10-12",17.0372,17.0372,16.7875,16.8187,1766429.0],["2004-10-13",16.9926,17.064,16.6938,16.7384,1418245.0],["2004-10-14",16.7027,16.7652,16.4307,16.4574,1161359.0],["2004-10-15",16.5021,16.6136,16.4084,16.4441,1425704.0],["2004-10-18",16.3549,16.3682,16.1497,16.2523,2249768.0],["2004-10-19",16.3014,16.7117,16.1809,16.2166,1750914.0],["2004-10-20",16.1898,16.7161,15.6636,16.511,4616792.0],["2004-10-21",16.511,16.725,16.0873,16.5511,2936887.0],["2004-10-22",16.6358,16.8053,16.453,16.4619,1734355.0],["2004-10-25",16.4128,16.4708,16.2389,16.4262,1266082.0],["2004-10-26",16.3682,16.6938,16.2077,16.676,1872346.0],["2004-10-27",16.6403,16.9882,16.5021,16.9525,2263642.0],["2004-10-28",16.957,17.1443,16.7161,17.1443,1712127.0],["2004-10-29",17.0774,17.5234,17.0729,17.5145,2097904.0],["2004-11-01",17.5145,17.5234,17.3762,17.4788,1252209.0],["2004-11-02",17.4788,17.7731,17.4074,17.617,1310687.0],["2004-11-03",17.7731,17.8356,17.6527,17.7419,1444202.0],["2004-11-04",17.7776,18.1745,17.6839,18.063,1276226.0],["2004-11-05",18.2816,18.2816,18.1077,18.2236,818247.0],["2004-11-08",18.2236,18.3039,18.0274,18.2504,1310239.0],["2004-11-09",18.2548,18.2771,18.0675,18.1968,743210.0],["2004-11-10",18.2191,18.2459,18.0497,18.0987,729634.0],["2004-11-11",18.2102,18.6429,18.1746,18.576,1070210.0],["2004-11-12",18.5536,18.5893,18.3931,18.5893,1504321.0],["2004-11-15",18.625,18.625,18.3351,18.4957,1265784.0],["2004-11-16",18.3752,18.5046,18.2816,18.3574,915064.0],["2004-11-17",18.3574,18.6295,18.3351,18.4645,1258922.0],["2004-11-18",18.4288,18.6562,18.3976,18.4511,810639.0],["2004-11-19",18.4511,18.4511,18.1523,18.1523,1013522.0],["2004-11-22",18.1745,18.3842,18.0853,18.344,657432.0],["2004-11-23",18.3663,18.3663,18.0497,18.2102,1288459.0],["2004-11-24",18.2727,18.3128,18.13,18.1835,1491193.0],["2004-11-26",18.2238,18.3178,18.0223,18.2372,643111.0],["2004-11-29",18.179,18.2865,17.8924,18.1432,721131.0],["2004-11-30",18.0894,18.1521,17.9103,18.1118,1138534.0],["2004-12-01",18.0447,18.6357,17.8208,18.6357,1745991.0],["2004-12-02",18.5417,18.7521,18.4432,18.5909,1306062.0],["2004-12-03",18.5909,18.7073,18.3536,18.5909,1070658.0],["2004-12-06",18.5909,18.6268,18.3581,18.5506,1016506.0],["2004-12-07",18.5461,18.7253,18.4253,18.4924,1179409.0],["2004-12-08",18.5059,18.7432,18.5059,18.685,1099151.0],["2004-12-09",18.6581,18.8059,18.3312,18.7879,1173591.0],["2004-12-10",19.1283,19.1283,18.4477,18.5506,1051563.0],["2004-12-13",18.582,18.7745,18.4745,18.6939,1001289.0],["2004-12-14",18.6939,19.1014,18.6402,19.079,1037540.0],["2004-12-15",19.0297,19.0566,18.7566,18.8417,1009494.0],["2004-12-16",18.8282,18.8909,18.6939,18.8059,1057381.0],["2004-12-17",18.6715,18.9088,18.4745,18.5999,1380950.0],["2004-12-20",18.6044,18.7879,18.5148,18.5641,764095.0],["2004-12-21",18.5999,18.6581,18.4253,18.5148,1264889.0],["2004-12-22",18.5148,18.676,18.4342,18.479,859420.0],["2004-12-23",18.4835,18.6267,18.4521,18.47,542415.0],["2004-12-27",18.4342,18.6223,18.3223,18.3626,778565.0],["2004-12-28",18.4029,18.6581,18.3357,18.6357,628939.0],["2004-12-29",18.6357,18.7745,18.5238,18.7297,567328.0],["2004-12-30",18.6984,18.8103,18.6536,18.8059,539431.0],["2004-12-31",18.8506,18.9133,18.7745,18.779,496319.0],["2005-01-03",18.7745,18.8551,18.3984,18.4387,762305.0],["2005-01-04",18.6133,18.7118,18.3044,18.3536,1330378.0],["2005-01-05",18.3536,18.5596,17.973,17.9954,1176575.0],["2005-01-06",18.0223,18.0223,17.785,17.8253,1395122.0],["2005-01-07",17.785,17.8521,17.5521,17.5656,1192984.0],["2005-01-10",17.4894,17.6327,17.4626,17.4626,1475977.0],["2005-01-11",17.4671,17.5029,17.279,17.3283,1654097.0],["2005-01-12",17.3954,17.7044,17.3641,17.7044,1825802.0],["2005-01-13",17.7044,17.7536,17.4939,17.5521,898803.0],["2005-01-14",17.6641,17.9641,17.57,17.9641,1240274.0],["2005-01-18",17.9641,18.0626,17.579,17.7939,1373939.0],["2005-01-19",17.7312,17.8477,17.4402,17.4894,1189106.0],["2005-01-20",17.4805,17.5476,17.1268,17.2879,1336942.0],["2005-01-21",17.3506,17.588,17.1268,17.2611,2030625.0],["2005-01-24",17.2342,17.5208,17.1268,17.3775,2041067.0],["2005-01-25",17.4491,17.673,17.373,17.5029,1075581.0],["2005-01-26",16.97,16.9924,16.4954,16.6745,5304059.0],["2005-01-27",16.6745,16.8536,16.5447,16.7148,1779258.0],["2005-01-28",16.773,16.8536,16.5133,16.6476,1381994.0],["2005-01-31",16.7372,17.1581,16.6163,17.1491,1916353.0],["2005-02-01",17.2342,17.3148,16.9163,17.0238,2632263.0],["2005-02-02",17.0238,17.0551,16.8894,16.9476,2380151.0],["2005-02-03",16.9656,16.9745,16.6835,16.7417,1654395.0],["2005-02-04",16.7462,16.9656,16.7103,16.9342,2396411.0],["2005-02-07",16.885,17.2297,16.8402,17.1984,1457031.0],["2005-02-08",17.1715,17.5163,17.1268,17.476,2037039.0],["2005-02-09",17.4044,17.4223,17.0148,17.0551,2005115.0],["2005-02-10",17.082,17.1939,16.8089,16.9029,1544301.0],["2005-02-11",16.9521,17.4581,16.8715,17.4133,1984379.0],["2005-02-14",17.4133,17.5029,17.2656,17.4178,1138982.0],["2005-02-15",17.4178,17.4402,17.2118,17.3506,1690198.0],["2005-02-16",17.2477,17.4715,17.1178,17.373,1172845.0],["2005-02-17",17.3238,17.4133,17.0014,17.0551,1495669.0],["2005-02-18",16.9835,17.0596,16.8447,17.0193,992190.0],["2005-02-22",16.8805,17.0327,16.7059,16.7059,1120633.0],["2005-02-23",16.8133,16.9253,16.6298,16.9163,1027694.0],["2005-02-24",16.9883,17.1816,16.8174,17.1142,1393630.0],["2005-02-25",17.1322,17.4334,17.0422,17.4334,1244750.0],["2005-02-28",17.4334,17.4649,17.2086,17.3885,797362.0],["2005-03-01",17.348,17.6897,17.348,17.6043,1312328.0],["2005-03-02",17.4919,17.5593,17.3795,17.4784,788709.0],["2005-03-03",17.4919,17.5458,17.3435,17.4649,1099300.0],["2005-03-04",17.5234,17.8336,17.4874,17.8156,898803.0],["2005-03-07",17.8876,18.2788,17.8516,18.1214,1791789.0],["2005-03-08",18.1214,18.1889,17.9191,17.937,1726001.0],["2005-03-09",17.8516,18.0315,17.8156,17.9505,1866826.0],["2005-03-10",17.9505,18.2068,17.9505,18.0315,1376773.0],["2005-03-11",18.0135,18.1439,17.7257,17.7797,2034503.0],["2005-03-14",17.8606,18.1079,17.7617,17.8201,1062602.0],["2005-03-15",17.8966,17.9415,17.7707,17.7707,935651.0],["2005-03-16",17.7662,17.7752,17.5279,17.5593,1005019.0],["2005-03-17",17.4829,17.7122,17.4514,17.6493,899400.0],["2005-03-18",17.6493,17.8021,17.4424,17.5413,1280403.0],["2005-03-21",17.5414,17.7302,17.4874,17.6133,860464.0],["2005-03-22",17.7122,17.937,17.4964,17.5324,1355291.0],["2005-03-23",17.4919,17.5324,17.321,17.357,1317847.0],["2005-03-24",17.3795,17.5279,17.3615,17.3615,454250.0],["2005-03-28",17.3525,17.4064,17.2491,17.2626,793483.0],["2005-03-29",17.1771,17.2221,16.8174,16.8354,1664987.0],["2005-03-30",16.8399,17.0962,16.8399,17.0647,1132269.0],["2005-03-31",17.0692,17.1681,16.9703,16.9928,1129434.0],["2005-04-01",17.0287,17.0782,16.7454,16.7544,1885623.0],["2005-04-04",16.7544,16.8399,16.5926,16.7499,949524.0],["2005-04-05",16.723,16.8938,16.723,16.8399,750370.0],["2005-04-06",16.8848,17.0557,16.8489,16.8893,730380.0],["2005-04-07",16.9253,17.1816,16.8624,17.1411,813921.0],["2005-04-08",17.2581,17.2626,16.9478,16.9568,485727.0],["2005-04-11",17.0962,17.4649,17.0152,17.3435,1410637.0],["2005-04-12",17.2805,17.4739,17.0197,17.3974,1195521.0],["2005-04-13",17.312,17.3255,16.9208,16.9658,644602.0],["2005-04-14",16.9748,16.9748,16.5386,16.5386,1719288.0],["2005-04-15",16.3632,16.3677,16.0035,16.044,2192185.0],["2005-04-18",16.044,16.3632,16.0305,16.3317,1863544.0],["2005-04-19",16.3138,16.4487,16.053,16.3902,2242011.0],["2005-04-20",16.3677,16.4981,15.7202,16.1069,2286467.0],["2005-04-21",16.1474,16.3632,15.8731,16.2283,2477416.0],["2005-04-22",16.1879,16.1879,15.5853,15.7877,2212772.0],["2005-04-25",15.8101,15.8911,15.6483,15.7922,2179953.0],["2005-04-26",15.7967,15.9181,15.5448,15.6033,1349622.0],["2005-04-27",15.4909,15.9271,15.338,15.9046,2786515.0],["2005-04-28",15.8281,16.0035,15.7382,15.8551,2463393.0],["2005-04-29",15.9136,16.3677,15.8956,16.3497,3184972.0],["2005-05-02",16.3632,16.5071,16.2913,16.4397,1907701.0],["2005-05-03",16.4127,16.6555,16.3497,16.5026,2431319.0],["2005-05-04",16.5701,16.8534,16.4891,16.8309,1771650.0],["2005-05-05",16.7724,16.9073,16.5161,16.6105,1487911.0],["2005-05-06",16.7499,16.8668,16.66,16.7679,1068569.0],["2005-05-09",16.7275,16.8803,16.5476,16.8803,945646.0],["2005-05-10",16.7679,16.7679,16.4846,16.5476,1013970.0],["2005-05-11",16.5701,16.624,16.2328,16.5926,2378510.0],["2005-05-12",16.5791,16.705,16.3902,16.4711,1326500.0],["2005-05-13",16.4711,16.5476,16.3183,16.3902,1907254.0],["2005-05-16",16.4172,16.642,16.4127,16.624,1064541.0],["2005-05-17",16.5251,16.714,16.4037,16.705,1174934.0],["2005-05-18",16.741,16.9838,16.714,16.9163,1116008.0],["2005-05-19",16.9163,17.0512,16.8039,16.8938,568372.0],["2005-05-20",16.6375,16.7904,16.597,16.7185,890897.0],["2005-05-23",16.6735,16.8624,16.6735,16.7454,868371.0],["2005-05-24",16.6825,16.6825,16.4846,16.624,1008301.0],["2005-05-25",16.5386,16.606,16.3857,16.5566,1072895.0],["2005-05-26",16.6695,16.7779,16.5972,16.7463,649824.0],["2005-05-27",16.7463,17.2521,16.7372,17.0805,1547881.0],["2005-05-31",17.0624,17.1663,16.8727,17.1031,1323218.0],["2005-06-01",17.1121,17.3379,17.0489,17.2792,1075730.0],["2005-06-02",17.1663,17.3695,17.0714,17.2701,835701.0],["2005-06-03",17.1618,17.3108,17.0985,17.1708,739182.0],["2005-06-06",17.1256,17.2069,16.9269,16.9856,964442.0],["2005-06-07",16.963,17.2611,16.963,17.1392,1025606.0],["2005-06-08",17.1663,17.2205,16.9811,16.9901,718446.0],["2005-06-09",16.936,16.963,16.6559,16.7192,1316206.0],["2005-06-10",16.7327,16.8321,16.6876,16.7463,1885026.0],["2005-06-13",16.6921,16.814,16.6559,16.7463,1224610.0],["2005-06-14",16.7463,16.8637,16.6288,16.6921,1082741.0],["2005-06-15",16.7372,16.7418,16.4211,16.5476,1754793.0],["2005-06-16",16.5611,16.6876,16.5159,16.6198,1580552.0],["2005-06-17",16.7824,16.8682,16.5837,16.6017,1646339.0],["2005-06-20",16.5069,16.7101,16.4708,16.6288,1078415.0],["2005-06-21",16.665,16.8411,16.5746,16.7327,1243705.0],["2005-06-22",16.823,16.8411,16.665,16.7011,804970.0],["2005-06-23",16.7011,16.7056,16.4392,16.4572,782742.0],["2005-06-24",16.4437,16.4843,16.1863,16.2856,1541616.0],["2005-06-27",16.2856,16.3127,16.114,16.1953,555990.0],["2005-06-28",16.1953,16.5476,16.1817,16.5114,691743.0],["2005-06-29",16.6017,16.6605,16.5069,16.5927,862702.0],["2005-06-30",16.5927,16.5927,16.3759,16.4301,1359021.0],["2005-07-01",16.6379,16.6966,16.4843,16.6514,1496116.0],["2005-07-05",16.6063,16.7463,16.4527,16.6921,936098.0],["2005-07-06",16.665,16.674,16.4617,16.4663,651017.0],["2005-07-07",16.3037,16.4843,16.1456,16.4753,1383635.0],["2005-07-08",16.4617,16.6605,16.4256,16.6153,1773291.0],["2005-07-11",16.7101,16.7101,16.4843,16.6198,1432715.0],["2005-07-12",16.5792,16.6559,16.4256,16.6559,1191194.0],["2005-07-13",16.6424,16.9811,16.5972,16.954,2695665.0],["2005-07-14",17.1798,17.3063,17.0489,17.2431,3383231.0],["2005-07-15",17.1482,17.4327,17.0714,17.4282,1959466.0],["2005-07-18",17.3876,17.636,17.3469,17.5547,1481347.0],["2005-07-19",17.5592,17.9476,17.5592,17.6224,1915309.0],["2005-07-20",17.636,17.8934,17.4598,17.8708,973691.0],["2005-07-21",17.8708,18.1282,17.7895,17.8618,1524609.0],["2005-07-22",18.336,18.6883,18.1915,18.6476,3634896.0],["2005-07-25",18.5889,18.8554,18.2953,18.3586,2081793.0],["2005-07-26",18.4715,18.9457,18.3902,18.7153,1936194.0],["2005-07-27",18.7289,18.8147,18.5754,18.7289,1612774.0],["2005-07-28",18.7018,18.9683,18.6973,18.9096,1336644.0],["2005-07-29",18.8012,18.8418,18.4263,18.6341,1832813.0],["2005-08-01",18.6973,18.8508,18.6341,18.7605,851365.0],["2005-08-02",18.8373,18.9683,18.8012,18.9141,1232219.0],["2005-08-03",18.8012,18.8418,18.607,18.7515,761857.0],["2005-08-04",18.6928,18.7741,18.6205,18.7063,764244.0],["2005-08-05",18.6431,18.7154,18.4444,18.4895,645498.0],["2005-08-08",18.5166,18.5663,18.3766,18.5031,752310.0],["2005-08-09",18.5392,18.6657,18.5031,18.6024,730380.0],["2005-08-10",18.6702,18.8328,18.476,18.5618,902384.0],["2005-08-11",18.5708,18.6973,18.4941,18.6521,638486.0],["2005-08-12",18.5618,18.6612,18.4489,18.4895,651763.0],["2005-08-15",18.4941,18.6115,18.4218,18.5483,631624.0],["2005-08-16",18.4354,18.4399,18.2547,18.2547,899251.0],["2005-08-17",18.2141,18.5257,18.1824,18.4399,680555.0],["2005-08-18",18.3586,18.3631,18.1418,18.2005,557482.0],["2005-08-19",18.2773,18.3721,18.196,18.2863,611336.0],["2005-08-22",18.1553,18.3811,17.9069,17.9973,2530673.0],["2005-08-23",18.065,18.1102,17.9882,18.0198,1673490.0],["2005-08-24",18.0198,18.0966,17.7353,17.776,1061558.0],["2005-08-25",17.7669,18.0379,17.7353,18.0289,1037242.0],["2005-08-26",17.9747,18.0515,17.7895,17.9611,894776.0],["2005-08-29",17.9158,18.2106,17.8613,18.2015,1052010.0],["2005-08-30",18.2061,18.2061,17.8341,17.9929,906859.0],["2005-08-31",18.0609,18.4601,17.9702,18.4601,1139131.0],["2005-09-01",18.4102,18.5825,18.3512,18.4918,1246241.0],["2005-09-02",18.5281,18.6233,18.4011,18.4646,570610.0],["2005-09-06",18.5099,18.7367,18.4782,18.6143,1048132.0],["2005-09-07",18.5871,18.6914,18.4827,18.6823,689953.0],["2005-09-08",18.5961,18.6279,18.4737,18.4918,704572.0],["2005-09-09",18.51,18.5598,18.4147,18.4963,744254.0],["2005-09-12",18.4827,18.6188,18.4328,18.5734,963547.0],["2005-09-13",18.5326,18.5961,18.3693,18.4374,631773.0],["2005-09-14",18.4555,18.578,18.2968,18.4737,1354247.0],["2005-09-15",18.5734,18.5734,18.3512,18.3784,1447782.0],["2005-09-16",18.4963,18.7957,18.4238,18.7776,1495221.0],["2005-09-19",18.8184,18.8819,18.3195,18.3829,770808.0],["2005-09-20",18.4601,18.5689,18.2333,18.3285,719341.0],["2005-09-21",17.9385,18.2786,17.9385,18.0382,1495669.0],["2005-09-22",18.0382,18.1834,17.8523,18.1017,1294725.0],["2005-09-23",18.1199,18.2877,17.9838,18.2333,1335749.0],["2005-09-26",18.2741,18.3512,17.9657,18.0382,1019042.0],["2005-09-27",18.0564,18.2605,18.0246,18.138,1358275.0],["2005-09-28",18.0065,18.324,18.002,18.2469,1284879.0],["2005-09-29",18.2333,18.3421,18.1017,18.3058,1286520.0],["2005-09-30",18.2786,18.6097,18.2786,18.5009,1252209.0],["2005-10-03",18.5009,18.6959,18.5009,18.6868,796168.0],["2005-10-04",18.7322,18.9681,18.5417,18.5417,1009047.0],["2005-10-05",18.4963,18.4963,18.0972,18.0972,786621.0],["2005-10-06",18.1516,18.3331,17.8115,17.9611,1042612.0],["2005-10-07",17.9974,18.2832,17.9838,18.1607,998157.0],["2005-10-10",18.1516,18.1652,17.875,17.9158,484832.0],["2005-10-11",17.9747,18.1017,17.884,17.9158,700097.0],["2005-10-12",17.8069,18.0292,17.7071,17.8432,774090.0],["2005-10-13",17.6663,17.8704,17.5802,17.8478,1376027.0],["2005-10-14",17.884,18.0519,17.7253,18.0382,899549.0],["2005-10-17",18.011,18.0881,17.8477,18.0246,708749.0],["2005-10-18",17.9158,18.1063,17.8614,17.8659,843458.0],["2005-10-19",17.7797,18.2242,17.5892,18.2242,1500592.0],["2005-10-20",18.2333,18.3013,17.7752,17.8387,1447782.0],["2005-10-21",17.8024,17.9022,16.8,17.2853,4122114.0],["2005-10-24",17.3534,17.7933,17.2989,17.7933,1590397.0],["2005-10-25",17.7525,17.8795,17.4531,17.6436,824811.0],["2005-10-26",17.7162,17.8251,17.5711,17.7117,1287564.0],["2005-10-27",17.757,17.757,17.4033,17.4169,869564.0],["2005-10-28",17.3715,17.5756,17.3534,17.503,2697753.0],["2005-10-31",17.5302,17.7797,17.5302,17.6799,1797756.0],["2005-11-01",17.621,17.6255,17.4305,17.5076,1221179.0],["2005-11-02",17.4849,17.8205,17.435,17.7979,853751.0],["2005-11-03",17.8477,17.9657,17.7389,17.8523,1856682.0],["2005-11-04",17.8523,17.943,17.7117,17.7752,800942.0],["2005-11-07",17.8024,17.8568,17.5756,17.7071,1260712.0],["2005-11-08",17.7026,17.7661,17.5529,17.7071,759769.0],["2005-11-09",17.7525,17.9112,17.5983,17.8069,613722.0],["2005-11-10",17.7525,18.0065,17.5756,17.9203,1062602.0],["2005-11-11",17.9611,18.07,17.9067,18.011,603131.0],["2005-11-14",17.9611,18.2423,17.9611,18.2242,749177.0],["2005-11-15",18.2106,18.3013,18.0292,18.0972,941170.0],["2005-11-16",18.1652,18.324,18.1108,18.3058,1064840.0],["2005-11-17",18.3059,18.5598,18.3059,18.5553,1325455.0],["2005-11-18",18.5961,18.6233,18.4419,18.5961,1151960.0],["2005-11-21",18.4147,18.6506,18.3739,18.6506,729336.0],["2005-11-22",18.5734,18.7367,18.4737,18.705,902384.0],["2005-11-23",18.7866,18.8229,18.6052,18.7957,644752.0],["2005-11-25",18.8683,18.8773,18.7367,18.8048,380556.0],["2005-11-28",18.823,18.8731,18.618,18.6499,673096.0],["2005-11-29",18.6499,18.8868,18.6408,18.6636,581500.0],["2005-11-30",18.5588,18.6909,18.4131,18.4222,1882341.0],["2005-12-01",18.4905,18.9232,18.4769,18.9095,1660064.0],["2005-12-02",18.8321,18.864,18.5907,18.7273,748133.0],["2005-12-05",18.659,18.7046,18.4996,18.5725,600744.0],["2005-12-06",18.6317,18.659,18.4723,18.4723,801091.0],["2005-12-07",18.5224,18.5224,18.24,18.322,918793.0],["2005-12-08",18.3448,18.4905,18.1854,18.4268,1685723.0],["2005-12-09",18.4268,18.7319,18.4268,18.6818,1085576.0],["2005-12-12",18.7137,18.8412,18.6772,18.8002,940275.0],["2005-12-13",18.7501,19.0325,18.7365,18.9733,1011583.0],["2005-12-14",18.9232,19.1008,18.905,19.0143,1075730.0],["2005-12-15",19.0143,19.0507,18.8685,18.9642,747088.0],["2005-12-16",18.9733,19.1418,18.8549,18.8549,1260264.0],["2005-12-19",18.8367,18.9642,18.6089,18.6272,1018296.0],["2005-12-20",18.5543,18.6499,18.5224,18.5361,1142264.0],["2005-12-21",18.5725,18.6636,18.4905,18.577,1004422.0],["2005-12-22",18.4951,18.5588,18.4177,18.5361,1114665.0],["2005-12-23",18.6408,18.6864,18.5452,18.5953,758575.0],["2005-12-27",18.6545,18.7547,18.4905,18.5133,1050369.0],["2005-12-28",18.6044,18.6681,18.4769,18.5816,830032.0],["2005-12-29",18.6271,18.7364,18.5816,18.5816,665488.0],["2005-12-30",18.5178,18.5178,18.3539,18.4404,817948.0],["2006-01-03",18.486,18.9232,18.3539,18.8959,1473739.0],["2006-01-04",18.8959,19.3057,18.8549,19.2192,1744052.0],["2006-01-05",19.1873,19.4378,19.0689,19.1236,1339031.0],["2006-01-06",19.2648,19.4697,19.242,19.4424,789306.0],["2006-01-09",19.3923,19.7156,19.3376,19.7156,1445843.0],["2006-01-10",19.6018,19.7293,19.4242,19.7247,1107803.0],["2006-01-11",19.7657,19.8796,19.5061,19.8568,1505365.0],["2006-01-12",19.4879,20.0208,19.4879,19.661,1467026.0],["2006-01-13",19.6746,19.7202,19.5152,19.6746,995919.0],["2006-01-17",19.6063,19.6837,19.456,19.6519,796318.0],["2006-01-18",19.6382,19.8113,19.5836,19.7384,1111234.0],["2006-01-19",19.7657,20.0618,19.6929,20.0162,1723167.0],["2006-01-20",20.0253,20.0253,19.6473,19.7384,1956035.0],["2006-01-23",19.7794,19.8022,19.5061,19.7247,1588010.0],["2006-01-24",19.7384,20.0117,19.702,19.8932,1496862.0],["2006-01-25",19.9479,20.039,19.6974,19.9342,869863.0],["2006-01-26",20.039,20.0845,19.9024,19.9342,1454644.0],["2006-01-27",19.8841,20.713,19.8477,20.5354,2447729.0],["2006-01-30",20.5809,21.3597,20.5582,21.0637,2378361.0],["2006-01-31",20.9316,21.0318,20.7312,20.918,1570258.0],["2006-02-01",20.9681,21.3051,20.8087,20.9908,2454144.0],["2006-02-02",20.9954,21.1776,20.8588,21.0,2041664.0],["2006-02-03",20.8815,21.0728,20.8815,20.9908,1253849.0],["2006-02-06",20.9635,21.1001,20.8952,21.0637,837342.0],["2006-02-07",20.9954,21.1366,20.54,20.5855,1645295.0],["2006-02-08",20.6083,20.6538,20.2713,20.6174,1845195.0],["2006-02-09",20.6493,20.9225,20.6447,20.8178,1057381.0],["2006-02-10",20.6447,20.8997,20.3259,20.7813,1919188.0],["2006-02-13",20.754,20.959,20.6265,20.9134,1580104.0],["2006-02-14",21.0546,21.3461,20.9362,21.2595,1323367.0],["2006-02-15",21.3096,21.4736,20.9043,21.4326,986222.0],["2006-02-16",21.4782,21.592,21.3916,21.4873,1129882.0],["2006-02-17",21.5055,21.5875,21.3005,21.3506,928639.0],["2006-02-21",21.5009,21.5328,21.2095,21.3005,930728.0],["2006-02-22",21.5783,21.7423,21.5009,21.6603,1510139.0],["2006-02-23",21.5419,21.9973,21.4554,21.9245,1954692.0],["2006-02-24",21.9245,22.1347,21.8468,22.089,1776871.0],["2006-02-27",22.1667,22.2901,22.1119,22.2764,1538931.0],["2006-02-28",22.1301,22.1667,21.8376,21.9108,1525952.0],["2006-03-01",21.8651,22.1164,21.8376,22.1073,1318146.0],["2006-03-02",22.0616,22.2078,21.9016,22.0799,1170757.0],["2006-03-03",22.0022,22.2627,21.8925,21.9702,1274287.0],["2006-03-06",21.961,22.0067,21.4948,21.6228,1306211.0],["2006-03-07",21.504,21.7371,21.4583,21.6365,1151065.0],["2006-03-08",21.6091,21.6411,21.344,21.3989,1083487.0],["2006-03-09",21.3577,21.4857,21.3029,21.3714,1210737.0],["2006-03-10",21.3577,21.4354,21.2572,21.3486,1954543.0],["2006-03-13",21.4034,21.4994,21.2938,21.3166,756934.0],["2006-03-14",21.2663,21.696,21.2618,21.5817,1142413.0],["2006-03-15",21.5268,21.8239,21.5268,21.7919,1271751.0],["2006-03-16",21.8468,22.089,21.7645,21.7919,818098.0],["2006-03-17",21.7919,22.0159,21.7325,21.9336,1220583.0],["2006-03-20",21.9062,21.9976,21.664,21.9245,837193.0],["2006-03-21",21.8239,22.0524,21.6685,21.7097,1004273.0],["2006-03-22",21.8011,22.217,21.7874,22.1667,987714.0],["2006-03-23",22.0661,22.249,21.8422,22.1941,1691988.0],["2006-03-24",22.1896,22.6466,22.1393,22.4181,1662003.0],["2006-03-27",22.3998,22.4546,22.1667,22.3907,649675.0],["2006-03-28",22.3175,22.4958,22.1119,22.1301,1067972.0],["2006-03-29",22.1119,22.2535,22.0387,22.1804,1399896.0],["2006-03-30",22.1347,22.3678,22.0159,22.1804,912230.0],["2006-03-31",22.2444,22.3221,22.1301,22.1941,892538.0],["2006-04-03",22.3495,22.5506,22.0662,22.089,1302631.0],["2006-04-04",22.0662,22.3952,21.9656,22.2535,1099002.0],["2006-04-05",22.2901,22.5369,22.1941,22.4546,871653.0],["2006-04-06",22.3769,22.4044,22.0616,22.1621,1013075.0],["2006-04-07",22.1758,22.2855,21.8285,21.8788,1154198.0],["2006-04-10",21.9245,21.9245,21.7234,21.8331,1044701.0],["2006-04-11",21.8102,21.9245,21.5588,21.6411,777521.0],["2006-04-12",21.6183,21.7325,21.4034,21.5863,1016953.0],["2006-04-13",21.4674,21.6,21.3897,21.504,1114218.0],["2006-04-17",21.4674,21.6868,21.2572,21.44,875979.0],["2006-04-18",21.5268,22.3861,21.4629,22.3587,2177715.0],["2006-04-19",22.3541,22.377,22.1484,22.2901,1717199.0],["2006-04-20",22.313,22.6786,22.281,22.5781,1229832.0],["2006-04-21",22.7152,22.738,22.4821,22.7152,2065831.0],["2006-04-24",22.6832,22.7334,22.5369,22.6558,1585624.0],["2006-04-25",22.738,22.7426,22.3632,22.3998,1678860.0],["2006-04-26",22.4775,22.7106,22.3952,22.5552,861807.0],["2006-04-27",22.3952,22.5552,22.1667,22.217,1133462.0],["2006-04-28",22.8523,22.9665,22.5141,22.738,2977314.0],["2006-05-01",22.8888,23.0259,22.738,22.8066,1527742.0],["2006-05-02",22.802,23.0671,22.7152,22.9665,1588906.0],["2006-05-03",22.9208,23.1951,22.8706,22.9985,1566230.0],["2006-05-04",23.1128,23.1722,22.9163,22.9483,1319190.0],["2006-05-05",23.0351,23.1814,22.9894,23.1219,1791491.0],["2006-05-08",23.1722,23.355,23.1036,23.2682,1042612.0],["2006-05-09",23.2042,23.419,23.1493,23.3139,786621.0],["2006-05-10",23.4921,23.7298,23.3596,23.5744,1472993.0],["2006-05-11",23.6064,23.6887,23.3596,23.4419,1209245.0],["2006-05-12",23.2179,23.3048,22.9163,22.9483,1810436.0],["2006-05-15",22.8157,22.9254,22.6238,22.7792,1021279.0],["2006-05-16",22.8249,23.0488,22.8111,22.8797,876874.0],["2006-05-17",22.6786,22.8386,22.0753,22.2444,1369762.0],["2006-05-18",22.2398,22.6146,22.0753,22.0936,1704519.0],["2006-05-19",22.2033,22.3358,21.9519,22.2444,1828338.0],["2006-05-22",22.0753,22.249,21.6411,21.8331,1842361.0],["2006-05-23",21.9153,22.1713,21.8331,21.8422,1233860.0],["2006-05-24",21.8696,22.1576,21.7325,22.0936,2586316.0],["2006-05-25",22.185,22.2398,21.7097,22.2078,2205164.0],["2006-05-26",22.2491,22.4647,22.0565,22.4326,1189106.0],["2006-05-30",22.4234,22.4463,22.1666,22.2675,2231867.0],["2006-05-31",22.2766,22.483,22.1161,22.4005,2407302.0],["2006-06-01",22.3821,22.5289,22.2308,22.5014,1327096.0],["2006-06-02",22.5472,22.5885,22.2216,22.5472,997858.0],["2006-06-05",22.5197,22.6252,21.9464,21.9785,1111384.0],["2006-06-06",22.0152,22.0978,21.4281,21.5749,2310634.0],["2006-06-07",21.6162,21.7263,21.3685,21.3869,1582491.0],["2006-06-08",21.2584,21.3272,20.4833,21.0016,3438128.0],["2006-06-09",21.0016,21.2768,20.9649,21.0291,1114815.0],["2006-06-12",21.0979,21.1438,20.6438,20.6438,891195.0],["2006-06-13",20.6117,21.0062,20.2815,20.7447,1868765.0],["2006-06-14",20.7081,20.9557,20.4466,20.6897,2145343.0],["2006-06-15",20.8135,21.1254,20.7585,21.1208,1880252.0],["2006-06-16",21.0062,21.1575,20.8502,21.0429,1347981.0],["2006-06-19",21.0979,21.1759,20.8823,21.0062,1295470.0],["2006-06-20",20.9832,21.1713,20.8181,21.0108,1217450.0],["2006-06-21",20.9787,21.6575,20.9787,21.5887,1634107.0],["2006-06-22",21.4786,21.6942,21.286,21.6483,1685424.0],["2006-06-23",21.529,21.7721,21.3777,21.529,996516.0],["2006-06-26",21.5015,21.6804,21.3823,21.6345,988460.0],["2006-06-27",21.5657,21.8088,21.5657,21.6254,1403924.0],["2006-06-28",21.7171,21.7859,21.4511,21.7446,677273.0],["2006-06-29",21.896,22.5656,21.896,22.5335,1510885.0],["2006-06-30",22.5427,22.6848,22.4509,22.6711,1409592.0],["2006-07-03",22.7261,22.8316,22.5931,22.7353,301192.0],["2006-07-05",22.6619,22.7674,22.4372,22.7169,1681098.0],["2006-07-06",22.8133,23.038,22.5518,22.6573,1405565.0],["2006-07-07",22.6114,22.6894,22.2537,22.3638,1221030.0],["2006-07-10",22.373,22.4005,22.0794,22.1987,1496713.0],["2006-07-11",22.1253,22.2675,21.8547,22.2399,1469264.0],["2006-07-12",22.2308,22.2904,21.8088,21.8547,718595.0],["2006-07-13",21.7859,21.9969,21.529,21.6758,1939178.0],["2006-07-14",21.5474,21.5841,20.919,21.0429,1804768.0],["2006-07-17",21.0658,21.2034,20.8915,20.942,1481944.0],["2006-07-18",21.0199,21.1392,20.6943,21.0108,1516255.0],["2006-07-19",21.0062,21.9648,21.0062,21.8226,1777617.0],["2006-07-20",21.8226,22.084,21.1346,21.1484,1693331.0],["2006-07-21",21.2905,21.3181,20.7723,20.9099,1844598.0],["2006-07-24",20.9374,21.4557,20.9374,21.3548,1545494.0],["2006-07-25",21.1713,21.4373,21.0704,21.2401,1201935.0],["2006-07-26",21.4419,21.5566,21.0796,21.2539,2405362.0],["2006-07-27",21.419,21.662,21.2217,21.2997,1420035.0],["2006-07-28",21.4648,21.7584,21.396,21.7033,1524460.0],["2006-07-31",21.6391,21.74,21.4878,21.6208,1681397.0],["2006-08-01",21.4878,21.6483,21.3547,21.4052,1473889.0],["2006-08-02",21.4281,21.8409,21.4281,21.7125,1522372.0],["2006-08-03",21.5795,21.9602,21.5795,21.8088,1829084.0],["2006-08-04",22.0381,22.2308,21.5565,21.7905,1151811.0],["2006-08-07",21.7629,21.8501,21.5932,21.7446,736646.0],["2006-08-08",21.8593,21.873,21.2538,21.3135,1192089.0],["2006-08-09",21.4281,21.5336,20.9374,20.9649,871355.0],["2006-08-10",20.8961,21.1529,20.8044,21.13,939977.0],["2006-08-11",21.052,21.1667,20.9603,21.0154,1084681.0],["2006-08-14",21.1713,21.5703,20.9603,21.0154,1887114.0],["2006-08-15",21.3043,21.6116,21.2126,21.5933,1305167.0],["2006-08-16",21.7538,22.2216,21.6987,22.1987,1799695.0],["2006-08-17",22.1987,22.2904,22.0565,22.2445,1023070.0],["2006-08-18",22.2583,22.3042,21.9923,22.1161,617899.0],["2006-08-21",22.0611,22.1528,21.8868,21.9281,592539.0],["2006-08-22",21.8501,22.0611,21.8455,21.9372,715910.0],["2006-08-23",22.006,22.1161,21.7079,21.8409,774537.0],["2006-08-24",21.9189,21.9189,21.5428,21.7675,665488.0],["2006-08-25",21.6942,21.8455,21.4923,21.6529,529138.0],["2006-08-28",21.6529,21.9693,21.6208,21.873,649824.0],["2006-08-29",21.9168,22.0733,21.705,22.0273,1159270.0],["2006-08-30",22.17,22.2575,22.0227,22.1009,955342.0],["2006-08-31",22.147,22.4186,22.0917,22.3864,1255043.0],["2006-09-01",22.5568,22.589,22.3864,22.4463,1165685.0],["2006-09-05",22.5337,22.5384,22.2114,22.3772,891195.0],["2006-09-06",22.2022,22.2805,22.0641,22.0779,978167.0],["2006-09-07",22.0733,22.0733,21.6819,21.728,1482690.0],["2006-09-08",22.1332,22.1332,21.8155,21.8339,1181945.0],["2006-09-11",21.8247,21.9306,21.6865,21.7602,2062996.0],["2006-09-12",21.8017,21.9398,21.7326,21.8431,2586316.0],["2006-09-13",21.8431,22.0135,21.8109,21.972,1101836.0],["2006-09-14",21.8707,22.0365,21.8109,21.9076,976526.0],["2006-09-15",22.0549,22.3081,21.9628,21.9628,1190448.0],["2006-09-18",21.9582,22.3035,21.9582,22.1792,1023368.0],["2006-09-19",22.147,22.1838,21.7556,21.8615,1390348.0],["2006-09-20",21.8984,22.1148,21.8569,21.9904,866879.0],["2006-09-21",21.8707,21.9858,21.5853,21.6681,1378712.0],["2006-09-22",21.6681,21.6912,21.286,21.4379,1448976.0],["2006-09-25",21.5162,21.7556,21.332,21.6912,1249822.0],["2006-09-26",21.7004,21.926,21.6681,21.8753,1527295.0],["2006-09-27",21.8753,22.2391,21.8707,22.1009,1579358.0],["2006-09-28",22.0595,22.216,21.8845,22.0411,1174486.0],["2006-09-29",21.9858,22.0687,21.7925,21.8431,1027843.0],["2006-10-02",21.9582,21.9582,21.6221,21.7924,1540870.0],["2006-10-03",21.7326,21.9628,21.5668,21.7004,1343357.0],["2006-10-04",21.6635,21.751,21.5622,21.6405,3735144.0],["2006-10-05",21.6405,22.1792,21.5945,22.1654,1915458.0],["2006-10-06",22.0411,22.3266,21.8753,22.2253,1845195.0],["2006-10-09",22.2299,22.5614,22.1286,22.5384,1342014.0],["2006-10-10",22.4923,22.5384,22.2759,22.3173,1626797.0],["2006-10-11",22.2253,22.4278,22.1055,22.3358,1407056.0],["2006-10-12",22.4002,22.8791,22.391,22.8791,1421676.0],["2006-10-13",22.8791,23.0218,22.764,22.9804,1069613.0],["2006-10-16",22.8883,23.3948,22.8607,23.3856,1384083.0],["2006-10-17",23.2981,23.427,23.1645,23.381,2006756.0],["2006-10-18",23.4362,23.6894,23.2382,23.3856,2212772.0],["2006-10-19",23.3395,23.3994,23.1185,23.3303,1730327.0],["2006-10-20",23.5743,23.7125,23.2751,23.3671,2165781.0],["2006-10-23",23.3441,23.5651,23.2658,23.4915,1454794.0],["2006-10-24",23.4822,23.5421,23.3211,23.4362,2731169.0],["2006-10-25",22.2759,22.3772,21.8109,21.9582,8611209.0],["2006-10-26",22.0411,22.2391,22.0319,22.193,3503469.0],["2006-10-27",22.0779,22.2022,22.0319,22.0871,2041813.0],["2006-10-30",22.0549,22.193,21.926,22.0042,1609343.0],["2006-10-31",21.9858,22.0963,21.7372,21.8707,2514412.0],["2006-11-01",21.9398,22.0917,21.8201,21.8707,2266477.0],["2006-11-02",21.8523,21.9214,21.8201,21.8753,2412523.0],["2006-11-03",21.9674,22.0411,21.6866,21.774,1222522.0],["2006-11-06",21.7786,21.926,21.6912,21.8339,1749273.0],["2006-11-07",21.8339,22.193,21.7188,22.1562,1504619.0],["2006-11-08",22.1148,22.5522,21.9858,22.4923,1725106.0],["2006-11-09",22.5614,22.7271,22.5015,22.6443,2688802.0],["2006-11-10",22.7916,22.9527,22.6581,22.9435,1564888.0],["2006-11-13",22.833,23.1093,22.833,22.985,1982291.0],["2006-11-14",22.9988,23.1369,22.8468,23.1323,1903524.0],["2006-11-15",23.0679,23.3165,23.0172,23.2152,1446738.0],["2006-11-16",23.2474,23.252,23.0817,23.1277,1335600.0],["2006-11-17",23.0495,23.16,22.9666,23.0449,1242959.0],["2006-11-20",23.0448,23.1323,22.9527,23.0126,990549.0],["2006-11-21",22.9527,23.252,22.9297,23.252,675632.0],["2006-11-22",23.3533,23.625,23.252,23.4823,1279508.0],["2006-11-24",23.4132,23.5329,23.3625,23.4362,415464.0],["2006-11-27",23.3395,23.3533,22.7686,22.8561,1547285.0],["2006-11-28",22.692,22.7844,22.5395,22.5949,1230876.0],["2006-11-29",22.6458,23.1033,22.6319,23.0247,1097659.0],["2006-11-30",23.0247,23.3621,23.0155,23.2466,1344252.0],["2006-12-01",22.8399,23.2928,22.5903,22.7105,2358371.0],["2006-12-04",22.826,23.1773,22.7382,23.1311,940574.0],["2006-12-05",23.2697,23.2697,23.0201,23.0756,1417350.0],["2006-12-06",23.1079,23.1357,22.9924,23.0617,1219091.0],["2006-12-07",23.131,23.2466,22.9693,22.9924,600147.0],["2006-12-08",22.9462,23.1079,22.8584,22.9462,637889.0],["2006-12-11",22.8537,23.0201,22.7243,22.9046,1219389.0],["2006-12-12",22.9647,22.9785,22.655,22.7243,1300543.0],["2006-12-13",22.8306,22.8907,22.6735,22.6966,673543.0],["2006-12-14",22.4517,22.9832,22.4517,22.7752,610142.0],["2006-12-15",22.9369,22.9416,22.7428,22.8907,1792982.0],["2006-12-18",22.8769,23.0201,22.7151,22.7706,1352904.0],["2006-12-19",22.7706,22.8306,22.6735,22.8029,1316206.0],["2006-12-20",22.7613,22.9693,22.6458,22.7243,1141816.0],["2006-12-21",22.3176,23.1218,22.3176,22.5857,896566.0],["2006-12-22",22.5718,22.6735,22.4794,22.5117,755293.0],["2006-12-26",22.4147,22.6319,22.4147,22.5765,580157.0],["2006-12-27",22.6458,22.8491,22.5718,22.8491,644006.0],["2006-12-28",22.7844,22.8445,22.6412,22.7151,411137.0],["2006-12-29",22.692,22.7521,22.5857,22.655,589257.0],["2007-01-03",22.7151,22.9323,22.4332,22.5533,1474933.0],["2007-01-04",22.5995,22.7428,22.3546,22.6504,1309493.0],["2007-01-05",22.6412,22.6412,22.2807,22.3685,891494.0],["2007-01-08",22.2576,22.4609,22.1235,22.3916,1268917.0],["2007-01-09",22.4517,22.5857,22.3592,22.5025,1030379.0],["2007-01-10",22.3454,22.4748,22.2945,22.4332,1450169.0],["2007-01-11",22.5071,22.655,22.4609,22.6134,1122572.0],["2007-01-12",22.618,22.8168,22.5533,22.6966,1057530.0],["2007-01-16",22.4609,22.5903,22.3176,22.5395,1938432.0],["2007-01-17",22.4239,22.5533,22.2992,22.4055,1989750.0],["2007-01-18",22.521,22.6134,22.3038,22.3823,1291741.0],["2007-01-19",22.4286,22.6227,22.3823,22.5903,1510288.0],["2007-01-22",22.5718,22.5764,22.1836,22.3176,1205366.0],["2007-01-23",22.3084,22.5164,22.3084,22.4424,2099396.0],["2007-01-24",22.484,22.558,22.3269,22.4886,2030923.0],["2007-01-25",22.4794,22.5256,22.045,22.0866,2125950.0],["2007-01-26",22.0588,22.1744,21.8693,21.9387,1771351.0],["2007-01-29",21.7769,22.1836,21.7769,22.0403,1646787.0],["2007-01-30",22.1374,22.2391,22.0542,22.179,1782391.0],["2007-01-31",22.0912,23.1079,22.0496,22.9231,3086812.0],["2007-02-01",23.0109,23.4546,22.9785,23.3945,2585272.0],["2007-02-02",23.4314,23.5331,23.131,23.2327,2502925.0],["2007-02-05",23.2327,23.5008,23.1403,23.3991,1596215.0],["2007-02-06",23.4453,23.4546,23.168,23.302,1679159.0],["2007-02-07",23.2651,23.473,23.1773,23.4361,1421378.0],["2007-02-08",23.4361,23.4361,23.2558,23.3806,876874.0],["2007-02-09",23.4545,23.5193,23.1079,23.2188,1331423.0],["2007-02-12",23.2697,23.3483,23.168,23.2974,1082144.0],["2007-02-13",23.3852,23.4407,23.2327,23.2974,1102284.0],["2007-02-14",23.376,23.4176,23.2327,23.376,1819089.0],["2007-02-15",23.3159,23.4777,23.1588,23.3113,1605763.0],["2007-02-16",23.2096,23.2466,23.0617,23.1264,1345893.0],["2007-02-20",23.1079,23.4037,23.0386,23.3898,1202979.0],["2007-02-21",23.1172,23.5054,23.1172,23.3806,1951709.0],["2007-02-22",23.4638,23.4915,23.0571,23.0848,1810138.0],["2007-02-23",23.0848,23.1033,22.7983,22.8214,2114762.0],["2007-02-26",22.9954,23.0371,22.6892,22.7402,1613073.0],["2007-02-27",22.601,22.6567,21.8635,22.0629,2444149.0],["2007-02-28",22.0258,22.3413,21.9609,22.1696,3971443.0],["2007-03-01",21.9423,22.3784,21.7753,22.3042,2202330.0],["2007-03-02",22.2206,22.281,21.8866,21.8866,1908447.0],["2007-03-05",21.7939,21.9655,21.6501,21.664,2332563.0],["2007-03-06",21.766,21.9098,21.5897,21.8959,1927542.0],["2007-03-07",21.8031,21.998,21.7939,21.8588,1889203.0],["2007-03-08",22.0908,22.2902,21.9933,22.1371,2239475.0],["2007-03-09",22.2206,22.332,22.0119,22.1186,1288310.0],["2007-03-12",22.0583,22.4016,22.0397,22.3552,1231174.0],["2007-03-13",22.2207,22.2995,21.7428,21.7846,1796414.0],["2007-03-14",21.6825,21.9655,21.3717,21.9423,3278059.0],["2007-03-15",21.9423,22.1789,21.8959,22.1464,1647831.0],["2007-03-16",22.2299,22.3737,21.9794,22.0351,1885175.0],["2007-03-19",22.1047,22.3413,22.1047,22.2207,1906657.0],["2007-03-20",22.1882,22.332,22.1372,22.2439,1714514.0],["2007-03-21",22.2438,22.6985,22.1511,22.615,1260861.0],["2007-03-22",23.0046,23.0046,22.5361,22.5918,2097755.0],["2007-03-23",22.615,22.7124,22.5083,22.6428,1118544.0],["2007-03-26",22.7077,22.717,22.332,22.6289,1229235.0],["2007-03-27",22.5454,22.6382,22.3552,22.5778,2369261.0],["2007-03-28",22.4062,22.5871,22.3181,22.4294,2490096.0],["2007-03-29",22.5686,22.6985,22.448,22.6196,3083828.0],["2007-03-30",22.601,22.9536,22.4248,22.6428,2634054.0],["2007-04-02",22.6985,22.7634,22.5036,22.5454,2835594.0],["2007-04-03",22.6845,22.8469,22.6057,22.768,1655887.0],["2007-04-04",22.7912,22.9629,22.7124,22.8376,1279956.0],["2007-04-05",22.8701,22.9165,22.7077,22.8005,1125406.0],["2007-04-09",22.8052,22.8191,22.5593,22.6103,1118246.0],["2007-04-10",22.6103,22.6613,22.434,22.448,1510587.0],["2007-04-11",22.4108,22.4387,22.0583,22.1325,2082091.0],["2007-04-12",22.1279,22.3366,21.9933,22.3274,1251761.0],["2007-04-13",22.3273,22.4248,22.2021,22.3552,1002334.0],["2007-04-16",22.3969,22.6799,22.3969,22.6799,941021.0],["2007-04-17",22.6706,22.8608,22.55,22.8284,1465534.0],["2007-04-18",22.7541,22.7912,22.5964,22.7217,1421676.0],["2007-04-19",23.0557,23.0557,22.499,22.768,1326201.0],["2007-04-20",23.0557,23.1716,23.0325,23.1716,2010336.0],["2007-04-23",23.1716,23.3989,23.1716,23.3618,1220881.0],["2007-04-24",23.3247,23.4129,23.116,23.2551,1356037.0],["2007-04-25",22.6845,22.768,22.1557,22.5871,5780686.0],["2007-04-26",23.1577,23.1577,22.4201,22.7356,3203619.0],["2007-04-27",22.6382,22.8376,22.5871,22.6428,2154294.0],["2007-04-30",22.7309,22.7309,22.3042,22.3227,2459514.0],["2007-05-01",22.448,22.4804,22.1603,22.2717,2630921.0],["2007-05-02",22.216,22.5732,22.1975,22.5268,2515158.0],["2007-05-03",22.5268,22.9211,22.3737,22.4665,2812770.0],["2007-05-04",22.5686,22.6474,22.383,22.4248,1269961.0],["2007-05-07",22.499,22.5547,22.3598,22.5222,1714365.0],["2007-05-08",22.4851,22.6289,22.4108,22.6289,1799397.0],["2007-05-09",22.5871,22.7216,22.4572,22.6845,2306307.0],["2007-05-10",22.5918,22.6103,22.2207,22.2253,1819536.0],["2007-05-11",22.2949,22.3691,22.1325,22.2439,2474432.0],["2007-05-14",22.3227,22.4062,22.2021,22.3181,3324006.0],["2007-05-15",22.4201,22.6382,22.2392,22.3088,4046779.0],["2007-05-16",22.4062,22.4943,22.2021,22.383,2484129.0],["2007-05-17",22.2995,22.3784,22.1975,22.2299,1532218.0],["2007-05-18",22.2624,22.4943,22.2531,22.4943,2122966.0],["2007-05-21",22.499,22.8237,22.4248,22.8005,3036837.0],["2007-05-22",22.7541,22.9443,22.7263,22.9304,2793377.0],["2007-05-23",23.0,23.1299,22.8747,23.0789,3289099.0],["2007-05-24",23.4639,23.4639,22.8469,22.8608,3659212.0],["2007-05-25",22.8887,22.9861,22.8144,22.8144,1421825.0],["2007-05-29",22.882,23.0263,22.6864,22.7655,1750168.0],["2007-05-30",22.6724,22.9891,22.4349,22.9891,1767174.0],["2007-05-31",23.0217,23.3057,22.854,23.3057,2521274.0],["2007-06-01",23.3476,23.4361,23.2359,23.4361,1687960.0],["2007-06-04",23.0449,23.3988,23.0449,23.3523,1576822.0],["2007-06-05",23.0496,23.6736,23.0496,23.4407,2931815.0],["2007-06-06",23.2824,23.3849,23.017,23.0682,2051211.0],["2007-06-07",23.0682,23.0962,22.7935,22.7935,2466675.0],["2007-06-08",22.7888,23.315,22.719,23.315,2385820.0],["2007-06-11",23.3802,23.911,23.2824,23.7201,4327683.0],["2007-06-12",23.6549,23.8272,23.4733,23.5804,2866624.0],["2007-06-13",23.6968,24.6002,23.6456,24.6002,4068261.0],["2007-06-14",24.6049,24.847,24.3674,24.7771,3192878.0],["2007-06-15",24.9122,25.0286,24.8051,24.847,2925699.0],["2007-06-18",24.3907,24.6887,24.372,24.5117,2262449.0],["2007-06-19",24.521,24.7213,24.4093,24.6468,1782689.0],["2007-06-20",24.6514,24.7399,24.4465,24.4558,2802924.0],["2007-06-21",24.3813,24.6048,24.2742,24.4186,3000437.0],["2007-06-22",24.3255,24.3767,23.9855,24.1252,2930174.0],["2007-06-25",24.2277,24.2277,23.6829,23.7853,2737435.0],["2007-06-26",23.9762,24.0228,23.6363,23.8272,1966179.0],["2007-06-27",23.627,23.9297,23.5711,23.8924,1976025.0],["2007-06-28",23.5246,24.0275,23.5199,23.7481,1947532.0],["2007-06-29",23.79,24.0135,23.7667,23.8179,2245890.0],["2007-07-02",23.9343,24.3115,23.911,24.3068,1617846.0],["2007-07-03",24.3255,24.4512,24.1113,24.1299,839281.0],["2007-07-05",24.0647,24.1439,23.9623,24.0228,1568916.0],["2007-07-06",23.9669,24.3767,23.8878,24.3348,1470010.0],["2007-07-09",24.2975,24.5257,24.2836,24.4279,1294725.0],["2007-07-10",24.2556,24.4745,24.0321,24.0321,2394621.0],["2007-07-11",23.9855,24.2929,23.8924,24.2323,1130478.0],["2007-07-12",24.3767,24.7864,24.2323,24.7864,1253104.0],["2007-07-13",24.5862,24.8516,24.5676,24.7864,983090.0],["2007-07-16",24.7865,25.3173,24.7259,25.145,2471598.0],["2007-07-17",25.1823,25.4197,25.1543,25.308,2551408.0],["2007-07-18",25.2568,25.2707,24.8144,24.9774,3435742.0],["2007-07-19",25.0426,25.3778,25.0286,25.3499,2011977.0],["2007-07-20",25.2195,25.2661,24.9215,24.9355,2358669.0],["2007-07-23",25.01,25.294,24.9541,25.1636,1394525.0],["2007-07-24",24.9913,25.0286,23.9809,24.2091,2755634.0],["2007-07-25",24.3767,24.4652,23.0729,23.315,6141998.0],["2007-07-26",23.1893,23.2824,22.5793,23.1427,5657017.0],["2007-07-27",23.1707,23.6037,22.8726,23.166,5553188.0],["2007-07-30",23.2917,23.5572,23.2359,23.4547,3170650.0],["2007-07-31",23.8645,24.5071,23.7062,23.7481,5370295.0],["2007-08-01",23.627,23.7667,23.2591,23.6177,3379203.0],["2007-08-02",23.9343,24.0973,23.7481,24.0461,2544248.0],["2007-08-03",24.2137,24.6794,23.7993,23.8272,4593221.0],["2007-08-06",23.8831,24.1904,23.5851,24.1904,3343847.0],["2007-08-07",23.9855,24.0507,23.6875,23.8924,3405458.0],["2007-08-08",23.9809,24.0088,23.4081,23.8086,2739225.0],["2007-08-09",22.9332,23.4221,22.8168,22.9099,4159707.0],["2007-08-10",23.2731,23.6037,22.3604,23.4733,3226145.0],["2007-08-13",23.7993,23.7993,23.2498,23.3849,2034205.0],["2007-08-14",23.478,23.5059,22.9891,22.9891,1725703.0],["2007-08-15",23.003,23.301,22.7376,22.7702,2386267.0],["2007-08-16",22.8401,22.8447,21.811,22.5001,3838972.0],["2007-08-17",22.9658,24.7725,22.2068,23.003,2119983.0],["2007-08-20",22.9332,23.3057,22.7376,23.18,1352904.0],["2007-08-21",23.166,23.1893,22.705,22.7562,1394824.0],["2007-08-22",22.8773,23.3383,22.8773,23.2452,1423168.0],["2007-08-23",23.4221,23.4314,22.8401,22.8866,1376624.0],["2007-08-24",22.8401,22.9984,22.7236,22.9518,1782391.0],["2007-08-27",22.9797,23.0496,22.7283,22.7469,1395271.0],["2007-08-28",22.691,22.7516,22.1276,22.1276,1898154.0],["2007-08-29",22.2726,22.7636,22.2211,22.7262,1844300.0],["2007-08-30",22.5625,22.9506,22.5064,22.7262,1698701.0],["2007-08-31",23.0208,23.1704,22.7963,23.1003,1794773.0],["2007-09-04",23.1844,23.292,22.9085,23.1751,1420184.0],["2007-09-05",22.9132,22.9553,22.5064,22.6186,1526250.0],["2007-09-06",22.7542,23.133,22.497,23.0021,1696911.0],["2007-09-07",22.6654,22.7682,22.2772,22.4082,2564685.0],["2007-09-10",22.4456,22.497,21.6927,22.0621,2000640.0],["2007-09-11",22.1089,22.5344,22.0528,22.5111,2446237.0],["2007-09-12",22.4129,22.4877,22.1884,22.3287,1062751.0],["2007-09-13",22.4175,22.7355,22.4175,22.6046,1598901.0],["2007-09-14",22.4269,22.7636,22.3708,22.6888,1036347.0],["2007-09-17",22.4596,22.642,22.4316,22.483,723369.0],["2007-09-18",22.5438,23.2966,22.4596,23.2733,2035249.0],["2007-09-19",23.3808,24.2366,23.3481,23.9279,3947873.0],["2007-09-20",23.8484,23.8671,23.4323,23.5258,1851610.0],["2007-09-21",23.8251,23.8905,23.5117,23.7362,2300937.0],["2007-09-24",23.7082,24.0402,23.6707,23.7783,2239624.0],["2007-09-25",23.6614,23.8017,23.4136,23.6801,1902181.0],["2007-09-26",23.8484,23.984,23.5959,23.8999,1990943.0],["2007-09-27",23.8999,23.942,23.7269,23.8578,1163298.0],["2007-09-28",23.7175,23.8952,23.7128,23.8251,1192388.0],["2007-10-01",23.8017,24.0822,23.7643,24.0027,1684828.0],["2007-10-02",23.9747,24.0401,23.7035,23.8297,1173740.0],["2007-10-03",23.6894,23.7643,23.4743,23.5211,1056187.0],["2007-10-04",23.5959,23.638,23.4042,23.5585,885228.0],["2007-10-05",23.7081,24.1196,23.6894,24.0355,1509990.0],["2007-10-08",23.9607,24.1103,23.8064,23.8765,917152.0],["2007-10-09",23.9887,24.0308,23.638,23.9233,1488210.0],["2007-10-10",23.8017,23.8391,23.2686,23.3761,1291293.0],["2007-10-11",23.4136,23.6333,23.0535,23.2265,1988258.0],["2007-10-12",23.2312,23.5071,23.0208,23.3902,1103626.0],["2007-10-15",23.4884,23.5071,22.8431,22.9459,1332467.0],["2007-10-16",22.8805,22.96,22.6326,22.7729,1571452.0],["2007-10-17",23.002,23.0441,22.7308,22.8805,1759865.0],["2007-10-18",22.7495,22.9927,22.7495,22.8197,1101538.0],["2007-10-19",22.6607,22.8711,22.5298,22.5952,2740567.0],["2007-10-22",22.3801,22.8103,22.2585,22.6841,2246636.0],["2007-10-23",22.7589,23.1938,22.7589,23.0769,2004667.0],["2007-10-24",22.2913,22.2913,21.4355,21.8751,8492910.0],["2007-10-25",21.8237,21.9265,21.2625,21.4683,3570749.0],["2007-10-26",21.515,21.5571,21.1971,21.501,3350411.0],["2007-10-29",21.4075,21.5244,21.0895,21.1877,3404861.0],["2007-10-30",21.2485,21.5571,21.0895,21.2298,2786813.0],["2007-10-31",21.3373,21.5291,21.0895,21.5104,2589897.0],["2007-11-01",21.4262,21.4776,20.7715,20.7949,3191834.0],["2007-11-02",20.8557,21.1363,20.7855,21.0848,2561105.0],["2007-11-05",21.0334,21.314,20.8463,21.169,2359713.0],["2007-11-06",21.2672,21.515,21.2064,21.515,1904270.0],["2007-11-07",21.2906,21.2952,20.7341,20.7341,2319435.0],["2007-11-08",20.7668,21.6086,20.7481,21.5057,3556278.0],["2007-11-09",21.2017,21.8096,20.8089,21.4636,4221467.0],["2007-11-12",20.9025,21.7535,20.7481,21.4917,4369005.0],["2007-11-13",21.7161,21.9499,21.501,21.8377,3065479.0],["2007-11-14",21.8844,22.2445,21.8143,22.1183,2190097.0],["2007-11-15",21.9873,22.165,21.7816,21.8424,2343005.0],["2007-11-16",22.0107,22.0154,21.4496,21.6413,2742358.0],["2007-11-19",21.6179,21.646,21.328,21.3701,1739278.0],["2007-11-20",21.4589,21.7395,21.1503,21.4262,1597260.0],["2007-11-21",21.2906,21.3701,20.9679,21.0194,1666180.0],["2007-11-23",21.183,21.3888,20.9866,21.3888,671604.0],["2007-11-26",21.4168,21.6366,20.9445,20.9726,2431170.0],["2007-11-27",20.9679,21.3981,20.9679,21.3233,2341215.0],["2007-11-28",21.4172,22.1218,21.3656,22.0748,1772396.0],["2007-11-29",21.9855,22.0889,21.7507,21.901,1779407.0],["2007-11-30",22.3096,22.3096,21.5863,21.7366,2598400.0],["2007-12-03",21.7413,21.8165,21.4313,21.483,1154198.0],["2007-12-04",21.3233,21.5441,21.281,21.3421,1239379.0],["2007-12-05",21.4971,21.6756,21.4031,21.5769,1407653.0],["2007-12-06",21.5675,22.1124,21.4689,22.0748,1265336.0],["2007-12-07",22.0654,22.1969,21.8493,21.9433,1107654.0],["2007-12-10",21.9668,22.3613,21.8681,22.3096,1022622.0],["2007-12-11",22.3378,22.4458,21.4783,21.4971,1626349.0],["2007-12-12",22.0043,22.0654,21.281,21.5347,1410786.0],["2007-12-13",21.3844,21.7366,21.2059,21.685,1687960.0],["2007-12-14",21.5769,21.7648,21.4125,21.4125,1929481.0],["2007-12-17",21.2669,21.4172,20.9335,20.9335,1483734.0],["2007-12-18",21.0415,21.3797,20.9664,21.3468,1862500.0],["2007-12-19",21.4736,21.5018,21.0697,21.3609,1372745.0],["2007-12-20",21.4313,21.5957,21.1965,21.483,1018147.0],["2007-12-21",21.685,21.8869,21.591,21.8728,1880401.0],["2007-12-24",21.854,22.2345,21.8024,22.1875,512281.0],["2007-12-26",22.2016,22.2016,21.7507,21.8728,814965.0],["2007-12-27",21.699,21.8352,21.4924,21.4924,815860.0],["2007-12-28",21.7648,21.9198,21.5722,21.8399,1241915.0],["2007-12-31",21.7272,21.8399,21.6427,21.6474,1000842.0],["2008-01-02",21.5253,21.6756,20.8583,20.863,1504321.0],["2008-01-03",20.9288,21.0744,20.7597,20.802,1533262.0],["2008-01-04",20.647,20.7268,19.9706,19.9706,2272444.0],["2008-01-07",20.1773,20.1961,19.1863,19.3507,4208190.0],["2008-01-08",19.4023,19.4446,18.0591,18.1248,3965327.0],["2008-01-09",17.9886,18.1295,17.6129,17.998,4453739.0],["2008-01-10",17.7162,18.6039,17.641,18.5428,4367364.0],["2008-01-11",18.2798,18.4771,17.6598,17.735,2386715.0],["2008-01-14",17.8289,17.9651,17.6129,17.7772,3168264.0],["2008-01-15",17.6035,17.6504,17.1667,17.2653,2290047.0],["2008-01-16",17.2183,17.5377,17.1479,17.1808,2458172.0],["2008-01-17",17.1995,17.4391,16.7956,16.8144,3598496.0],["2008-01-18",17.7772,17.89,16.5843,16.697,3551952.0],["2008-01-22",16.0535,17.0117,15.7529,16.8567,3711872.0],["2008-01-23",16.3917,17.2042,16.1005,17.1995,4237131.0],["2008-01-24",17.317,17.317,16.9647,17.1197,3074430.0],["2008-01-25",17.2042,17.8383,17.2042,17.688,3493175.0],["2008-01-28",17.7068,17.8054,17.3264,17.5518,3604463.0],["2008-01-29",17.6927,18.0919,17.425,18.0356,2995216.0],["2008-01-30",18.524,19.8203,18.4113,19.2849,6570291.0],["2008-01-31",19.0172,19.6137,18.8951,18.9233,4160304.0],["2008-02-01",19.1252,20.0552,18.8669,19.9847,3954437.0],["2008-02-04",19.8908,20.0881,19.8109,19.9096,1781048.0],["2008-02-05",19.4775,19.7734,19.4681,19.4869,2405362.0],["2008-02-06",19.5573,19.825,19.1957,19.299,2321374.0],["2008-02-07",19.2473,19.5902,19.1534,19.4493,1862947.0],["2008-02-08",19.2192,19.4493,19.0219,19.2332,1900690.0],["2008-02-11",19.1017,19.5479,19.0078,19.4869,1878313.0],["2008-02-12",19.5667,19.9941,19.5291,19.7499,2023613.0],["2008-02-13",19.8626,20.4403,19.8626,20.4074,2382389.0],["2008-02-14",20.4074,20.4121,19.8297,19.8673,1293382.0],["2008-02-15",19.825,19.8391,19.562,19.7452,1339926.0],["2008-02-19",19.98,20.1162,19.7875,19.9847,2213220.0],["2008-02-20",19.9378,20.4168,19.8438,20.337,1947084.0],["2008-02-21",20.3793,20.5577,19.9706,20.0176,2008099.0],["2008-02-22",20.0646,20.1444,19.5996,20.0364,2566177.0],["2008-02-25",20.1303,20.3652,19.8767,20.3652,1858770.0],["2008-02-26",20.243,20.4215,20.0787,20.2994,2008695.0],["2008-02-27",20.2239,20.507,20.1343,20.2758,2457873.0],["2008-02-28",20.172,20.2428,19.7426,19.903,2207402.0],["2008-02-29",19.6152,19.8181,19.4595,19.5869,2851855.0],["2008-03-03",19.5303,19.8417,19.4972,19.8417,1908596.0],["2008-03-04",19.6058,19.7096,19.2424,19.5208,2652104.0],["2008-03-05",19.5161,19.8653,19.4548,19.7756,2227690.0],["2008-03-06",19.719,19.7568,19.3132,19.3463,2393130.0],["2008-03-07",19.2141,19.4878,19.1434,19.3038,2907350.0],["2008-03-10",19.2802,19.3132,18.7281,18.7423,2462945.0],["2008-03-11",19.1245,19.6954,19.0348,19.6954,3217194.0],["2008-03-12",19.8181,19.9738,19.6435,19.686,1693331.0],["2008-03-13",19.3934,19.7001,19.0914,19.6388,2232762.0],["2008-03-14",19.7473,19.7473,18.8886,19.1245,3150213.0],["2008-03-17",18.6621,19.0537,18.596,18.8838,3814507.0],["2008-03-18",19.1811,19.8559,19.0915,19.8228,4223257.0],["2008-03-19",19.9455,20.139,19.2283,19.2283,3461102.0],["2008-03-20",19.3463,19.3934,19.0584,19.3698,3423807.0],["2008-03-24",19.4925,19.8417,19.4501,19.7615,3058020.0],["2008-03-25",19.7379,20.2758,19.5114,20.1767,2957175.0],["2008-03-26",20.0305,20.0871,19.719,19.8795,1677369.0],["2008-03-27",19.9361,19.9833,19.3415,19.4689,2480996.0],["2008-03-28",19.5775,19.7851,19.417,19.4454,1061259.0],["2008-03-31",19.5208,19.8087,19.4123,19.7143,2049570.0],["2008-04-01",20.0824,20.7288,20.0021,20.7288,2236790.0],["2008-04-02",20.8704,20.993,20.5636,20.6061,2318540.0],["2008-04-03",20.5306,20.6958,20.3891,20.6014,1532068.0],["2008-04-04",20.5825,21.1299,20.507,20.9647,2040023.0],["2008-04-07",21.0119,21.0402,20.7005,20.7099,2093429.0],["2008-04-08",20.5637,20.6392,20.2711,20.5353,2179953.0],["2008-04-09",20.4598,20.8373,20.4079,20.5118,1936493.0],["2008-04-10",20.4221,20.6958,20.29,20.6486,2747579.0],["2008-04-11",20.4457,20.5117,19.9219,19.9785,3132908.0],["2008-04-14",20.0163,20.6486,20.0163,20.5259,2251409.0],["2008-04-15",20.6156,20.9459,20.507,20.7335,2931367.0],["2008-04-16",20.8373,21.4366,20.8043,21.2762,3349218.0],["2008-04-17",21.1724,21.8094,21.0402,21.7197,2497256.0],["2008-04-18",21.6301,22.5832,21.5546,22.0406,2723561.0],["2008-04-21",21.9792,22.1397,21.8424,22.0736,1947084.0],["2008-04-22",21.9037,22.2859,21.5357,21.7669,2120878.0],["2008-04-23",21.7669,22.1868,21.597,21.8046,2972392.0],["2008-04-24",21.7905,22.838,21.4083,22.6729,2854242.0],["2008-04-25",22.7436,22.956,22.4322,22.6257,3227935.0],["2008-04-28",22.7578,22.9654,22.5313,22.8616,3279700.0],["2008-04-29",22.7861,23.6968,22.7861,23.5883,4811023.0],["2008-04-30",23.5175,23.6968,23.3288,23.3429,4620969.0],["2008-05-01",23.3995,24.0743,23.3146,24.0507,2951507.0],["2008-05-02",24.2347,24.2961,23.7487,23.8903,3786312.0],["2008-05-05",23.8714,24.1639,23.3948,24.0318,4775817.0],["2008-05-06",23.8006,24.4376,23.6921,24.1215,3338029.0],["2008-05-07",24.2064,24.5509,24.1215,24.2866,4112119.0],["2008-05-08",24.4235,24.6452,24.3008,24.4329,2503970.0],["2008-05-09",24.2253,24.5367,24.0129,24.4423,2069262.0],["2008-05-12",24.4282,25.0133,24.4282,24.9897,3494816.0],["2008-05-13",24.9378,25.0841,24.8576,25.0605,4177161.0],["2008-05-14",25.1879,25.7494,25.0605,25.3813,4453739.0],["2008-05-15",25.3813,25.5654,25.1548,25.5654,3051606.0],["2008-05-16",25.5559,25.6078,25.1879,25.4663,2587659.0],["2008-05-19",25.4804,25.6456,25.1501,25.2634,3189745.0],["2008-05-20",24.9708,25.2964,24.8764,25.2068,3276866.0],["2008-05-21",25.3011,25.5606,24.985,25.0133,2857524.0],["2008-05-22",24.9991,25.1737,24.7679,24.867,2206357.0],["2008-05-23",24.6971,24.7726,24.4659,24.6358,1762997.0],["2008-05-27",24.716,24.8765,24.3857,24.8057,2098501.0],["2008-05-28",25.0472,25.4404,24.9478,25.3172,2691189.0],["2008-05-29",25.2177,25.6961,25.1088,25.5209,2473537.0],["2008-05-30",25.5209,25.7198,25.4214,25.6156,2239326.0],["2008-06-02",25.5967,25.6109,25.0046,25.1467,1654395.0],["2008-06-03",25.232,25.5588,25.0851,25.2604,2256332.0],["2008-06-04",25.213,25.5872,25.142,25.4262,1379458.0],["2008-06-05",25.5635,25.6819,25.1562,25.5683,2145642.0],["2008-06-06",25.2651,25.393,24.5973,24.5973,1683634.0],["2008-06-09",24.782,24.8815,24.4883,24.6873,2199644.0],["2008-06-10",24.602,24.9146,24.441,24.6446,1696464.0],["2008-06-11",24.5499,24.6115,23.5978,23.6026,3301630.0],["2008-06-12",23.8299,24.4457,23.8299,24.1141,2878260.0],["2008-06-13",24.2515,24.5925,24.2325,24.4741,2096412.0],["2008-06-16",24.2657,24.512,24.152,24.4599,1762401.0],["2008-06-17",24.6304,24.8151,24.5594,24.6209,2370305.0],["2008-06-18",24.2989,24.6778,24.2799,24.3841,2153250.0],["2008-06-19",24.3604,24.8341,24.2325,24.7583,1717199.0],["2008-06-20",24.7062,24.763,24.0952,24.1852,2639872.0],["2008-06-23",24.3367,24.7915,24.2988,24.7157,2428485.0],["2008-06-24",24.6257,24.6304,24.1994,24.242,1882191.0],["2008-06-25",24.4125,24.4125,23.8773,24.0336,3923259.0],["2008-06-26",23.6831,23.7778,23.0626,23.0721,3746780.0],["2008-06-27",22.9631,23.0579,22.5084,22.7026,4994215.0],["2008-06-30",22.6931,23.1763,22.6268,22.911,3433802.0],["2008-07-01",22.6979,22.9394,22.4089,22.8968,3402325.0],["2008-07-02",22.8968,22.9773,22.2905,22.3284,3344146.0],["2008-07-03",22.4042,22.5084,22.1342,22.2337,1482093.0],["2008-07-07",22.2432,22.7926,22.0016,22.2858,2966424.0],["2008-07-08",22.4042,22.731,22.2574,22.6979,3655930.0],["2008-07-09",22.551,22.7358,22.03,22.049,3194072.0],["2008-07-10",21.9116,22.3474,21.7979,22.12,3165280.0],["2008-07-11",21.76,22.2526,21.599,21.9069,2324209.0],["2008-07-14",22.1248,22.1248,21.4948,21.8406,2812919.0],["2008-07-15",21.6937,21.959,21.1301,21.7316,2810831.0],["2008-07-16",21.6558,22.57,21.3479,22.57,3767516.0],["2008-07-17",22.6126,23.4557,22.5652,23.2473,4811023.0],["2008-07-18",23.2236,23.5978,22.8258,23.2331,2940020.0],["2008-07-21",23.2189,23.5031,23.1763,23.4415,2159217.0],["2008-07-22",23.3989,23.9673,23.3326,23.9626,2916449.0],["2008-07-23",23.5315,24.6257,23.2047,23.4131,4000533.0],["2008-07-24",23.5836,23.6784,22.9442,23.001,2376123.0],["2008-07-25",23.2094,23.5173,23.1005,23.451,2104767.0],["2008-07-28",23.4226,23.5126,23.0721,23.0958,2100291.0],["2008-07-29",23.0389,23.7399,23.0389,23.6689,2011380.0],["2008-07-30",23.8252,24.3273,23.6263,24.0147,2897653.0],["2008-07-31",23.8015,23.9341,23.4368,23.5078,2407302.0],["2008-08-01",23.6641,23.6641,22.9394,23.001,2246934.0],["2008-08-04",22.9442,22.9584,22.5416,22.6268,1917249.0],["2008-08-05",22.84,23.1431,22.7689,23.0389,2376869.0],["2008-08-06",22.9916,23.7873,22.8968,23.7447,2166377.0],["2008-08-07",23.5126,23.5552,22.9015,22.9536,1839675.0],["2008-08-08",22.93,23.5694,22.7784,23.4889,2270504.0],["2008-08-11",23.5078,23.8726,23.3136,23.5647,2014364.0],["2008-08-12",22.8068,23.8441,22.8068,23.6736,2658071.0],["2008-08-13",23.5789,23.5836,22.8684,23.2331,1944548.0],["2008-08-14",22.9016,23.5126,22.8068,23.2615,1552058.0],["2008-08-15",23.2994,23.8252,23.2473,23.7589,1630228.0],["2008-08-18",23.882,23.9199,23.4226,23.5694,1415261.0],["2008-08-19",23.4178,23.5694,22.9347,23.0721,1713619.0],["2008-08-20",22.9726,23.3136,22.7216,23.2805,1579656.0],["2008-08-21",22.8542,23.1905,22.6647,23.091,1263994.0],["2008-08-22",23.1857,23.5694,23.181,23.5694,1266082.0],["2008-08-25",23.4036,23.4889,22.911,23.0152,1366181.0],["2008-08-26",22.9773,22.9773,22.5368,22.7926,1875777.0],["2008-08-27",22.8974,23.0069,22.6736,22.8402,1755091.0],["2008-08-28",22.9069,23.8068,22.9021,23.7877,1907403.0],["2008-08-29",23.6163,23.8877,23.4782,23.5116,1389453.0],["2008-09-02",23.9925,24.4257,23.3878,23.4163,1948874.0],["2008-09-03",23.3925,23.702,23.3306,23.5925,2720727.0],["2008-09-04",23.3544,23.4782,22.007,22.0213,3589993.0],["2008-09-05",21.9737,22.0927,21.5594,21.7451,2882586.0],["2008-09-08",22.1546,22.4736,21.9022,22.1165,3076220.0],["2008-09-09",22.2879,22.345,21.2404,21.2404,2963590.0],["2008-09-10",21.4499,21.9308,21.3642,21.7213,1796712.0],["2008-09-11",21.5356,21.8737,21.1833,21.8451,1703923.0],["2008-09-12",21.6737,22.2689,21.469,22.1832,2758469.0],["2008-09-15",21.3118,22.1117,21.3118,21.5166,2167869.0],["2008-09-16",21.6118,22.1879,20.9357,22.1308,3526890.0],["2008-09-17",21.907,22.207,21.4213,21.4451,3170949.0],["2008-09-18",21.688,21.8641,19.6168,20.7738,5185760.0],["2008-09-19",20.3119,22.4545,19.9977,22.0022,3701728.0],["2008-09-22",21.7689,21.9022,21.3023,21.3928,1766279.0],["2008-09-23",21.4118,21.7118,20.2405,20.3024,2573338.0],["2008-09-24",20.3024,20.3072,19.6787,20.0215,2889746.0],["2008-09-25",20.1977,20.331,19.8739,20.0691,2847827.0],["2008-09-26",20.0072,20.0501,19.3978,19.9644,2811427.0],["2008-09-29",19.6216,19.8168,17.936,18.5026,3908191.0],["2008-09-30",18.8883,19.3168,18.5026,19.3073,2663591.0],["2008-10-01",19.2835,19.2835,18.5122,18.9073,3072043.0],["2008-10-02",18.7074,18.774,17.4075,17.4408,2603621.0],["2008-10-03",17.7313,18.0217,16.9838,17.0218,3154390.0],["2008-10-06",16.6076,16.879,15.722,16.7171,3254638.0],["2008-10-07",17.0266,17.1361,15.3839,15.4268,4329324.0],["2008-10-08",14.9935,16.5457,14.8078,15.8077,4434644.0],["2008-10-09",15.9505,16.26,14.8554,14.9268,3409039.0],["2008-10-10",14.3079,16.2219,13.6937,15.6172,5648215.0],["2008-10-13",15.9648,17.2361,15.2697,16.2553,4050210.0],["2008-10-14",17.617,17.617,15.8553,16.4029,4840262.0],["2008-10-15",15.9839,16.6647,14.6507,14.6507,2901233.0],["2008-10-16",14.6507,15.3697,13.8794,15.3316,3397104.0],["2008-10-17",14.9221,15.5649,14.584,14.8078,2412523.0],["2008-10-20",14.6459,15.3554,14.5602,14.9935,2576620.0],["2008-10-21",14.903,15.0506,14.4269,14.4412,3127687.0],["2008-10-22",14.4412,14.4412,12.9557,13.3413,3302674.0],["2008-10-23",13.2604,13.5984,12.4652,12.9842,3982483.0],["2008-10-24",12.1986,12.9747,12.0653,12.5081,3064137.0],["2008-10-27",12.3795,13.0414,12.0034,12.47,2938826.0],["2008-10-28",12.6795,14.1936,12.5224,13.8794,3618486.0],["2008-10-29",13.5508,14.8554,13.5508,13.9412,3042655.0],["2008-10-30",14.3507,15.0078,14.2698,14.9602,2735495.0],["2008-10-31",14.9983,15.403,14.7031,15.1268,2691189.0],["2008-11-03",14.8411,15.4268,14.6269,15.3363,2436242.0],["2008-11-04",15.7363,15.7363,15.2792,15.6268,2745341.0],["2008-11-05",15.3649,15.8505,15.0411,15.0935,1896662.0],["2008-11-06",14.9792,15.1221,14.265,14.3222,3270750.0],["2008-11-07",14.4507,14.7459,14.1174,14.684,1798502.0],["2008-11-10",14.9745,15.2363,14.3602,14.5697,1522521.0],["2008-11-11",14.3412,14.7269,13.7889,14.2555,1903524.0],["2008-11-12",14.0936,14.1365,13.5127,13.5508,2550961.0],["2008-11-13",13.6032,14.8888,13.308,14.8459,3246433.0],["2008-11-14",14.3745,14.7602,13.7984,13.9079,2593029.0],["2008-11-17",13.6413,14.3555,13.5365,13.6318,2442060.0],["2008-11-18",13.5603,13.9984,13.0937,13.5461,3581340.0],["2008-11-19",13.508,13.8841,12.589,12.6224,2790542.0],["2008-11-20",12.5366,12.9414,11.2701,11.413,4857865.0],["2008-11-21",11.4273,12.17,11.1368,12.1272,4433451.0],["2008-11-24",12.4224,13.508,12.1034,13.1461,3054888.0],["2008-11-25",13.7371,13.7371,12.6704,13.1701,2427888.0],["2008-11-26",12.9347,14.0734,12.7761,14.0158,2236193.0],["2008-11-28",13.8524,14.3329,13.8476,14.3329,1011881.0],["2008-12-01",13.7803,13.8716,13.0452,13.0692,2558569.0],["2008-12-02",13.2182,13.7323,13.1365,13.7035,2635844.0],["2008-12-03",13.3911,13.9197,13.0164,13.6554,3164534.0],["2008-12-04",13.5689,13.838,13.026,13.3143,1746140.0],["2008-12-05",13.1269,13.3912,12.4638,13.074,4542053.0],["2008-12-08",13.5689,14.1311,13.4776,13.9341,3358467.0],["2008-12-09",13.7707,14.2464,13.6554,13.8957,3506900.0],["2008-12-10",13.7563,14.4674,13.7563,14.0975,2737285.0],["2008-12-11",14.0398,14.3137,13.5978,13.7179,2249172.0],["2008-12-12",13.3575,14.4242,13.0981,14.2368,3280894.0],["2008-12-15",14.3185,14.4674,13.8764,14.0446,2678211.0],["2008-12-16",14.1551,14.9143,13.7563,14.8903,4054685.0],["2008-12-17",14.674,15.2122,14.5972,15.0584,2367918.0],["2008-12-18",15.3323,15.4428,14.6404,14.823,2943003.0],["2008-12-19",14.8134,15.5918,14.8134,15.2602,3652200.0],["2008-12-22",15.2314,15.2602,14.4819,14.7653,2147283.0],["2008-12-23",14.8807,15.0728,14.4482,14.6068,2359564.0],["2008-12-24",14.7894,14.799,14.4386,14.7173,538536.0],["2008-12-26",14.7605,14.9816,14.6452,14.9527,545995.0],["2008-12-29",14.8855,14.9047,14.5059,14.7653,1419886.0],["2008-12-30",14.9671,15.4332,14.8614,15.4044,1835946.0],["2008-12-31",15.414,15.9762,15.39,15.8176,1819089.0],["2009-01-02",15.856,16.8651,15.8176,16.7353,2567669.0],["2009-01-05",16.6681,17.3263,16.6008,17.1293,2940169.0],["2009-01-06",17.3023,17.3696,16.9179,17.1437,2900040.0],["2009-01-07",16.8458,17.0044,16.5143,16.6296,2593924.0],["2009-01-08",16.5912,16.8699,16.2645,16.8266,1412874.0],["2009-01-09",16.2404,16.3942,15.808,15.9281,2852899.0],["2009-01-12",15.981,16.0867,15.2026,15.3611,2410583.0],["2009-01-13",15.3563,15.587,15.1641,15.4524,2196959.0],["2009-01-14",15.0776,15.241,14.674,14.7942,2618688.0],["2009-01-15",14.775,15.0873,14.4482,14.9479,3149616.0],["2009-01-16",15.2026,15.241,14.4146,14.9912,3324156.0],["2009-01-20",14.8759,15.0248,14.1359,14.1551,3453494.0],["2009-01-21",14.5203,15.0344,14.28,14.9864,4087952.0],["2009-01-22",14.871,14.9095,14.3858,14.5251,3704115.0],["2009-01-23",14.2032,14.871,14.0927,14.4819,2614959.0],["2009-01-26",14.4626,14.5587,13.9341,14.1695,4178802.0],["2009-01-27",14.3809,14.7461,14.1791,14.6068,3551206.0],["2009-01-28",14.9335,15.6206,14.9335,15.3996,4317688.0],["2009-01-29",15.1882,15.1882,14.3185,14.405,2724754.0],["2009-01-30",14.3329,14.4482,13.4921,13.5882,4489691.0],["2009-02-02",13.4104,13.7227,13.2566,13.6218,3360854.0],["2009-02-03",13.862,14.381,13.5401,14.2801,3400535.0],["2009-02-04",14.3954,14.7173,14.2032,14.3617,2467719.0],["2009-02-05",14.1359,14.7221,13.9197,14.5395,2750264.0],["2009-02-06",14.5635,14.8855,14.4674,14.7557,2882287.0],["2009-02-09",14.578,15.2218,14.578,14.9768,3177960.0],["2009-02-10",14.8374,15.0344,14.0927,14.2272,2000490.0],["2009-02-11",14.429,14.5395,14.0782,14.3233,1793877.0],["2009-02-12",14.1455,14.1888,13.6458,14.1503,2275576.0],["2009-02-13",14.2368,14.7317,14.1551,14.2656,2798001.0],["2009-02-17",13.7227,13.9629,13.4536,13.7467,3094271.0],["2009-02-18",13.7755,13.7851,13.3623,13.5257,3058468.0],["2009-02-19",13.3239,13.8044,13.199,13.2662,1793132.0],["2009-02-20",13.199,13.2854,12.7137,13.1029,3699192.0],["2009-02-23",12.9395,13.2758,12.3149,12.3293,3772289.0],["2009-02-24",12.4206,12.8001,12.1707,12.608,4070498.0],["2009-02-25",12.4818,12.7341,12.1423,12.4624,4255182.0],["2009-02-26",12.6322,12.7098,12.2975,12.3169,3170501.0],["2009-02-27",12.1956,12.4818,12.0501,12.0986,3481987.0],["2009-03-02",11.7445,12.0452,11.2836,11.3176,3864333.0],["2009-03-03",11.6377,11.6523,11.0944,11.3273,4108091.0],["2009-03-04",11.531,11.8609,11.434,11.6668,2679553.0],["2009-03-05",11.172,11.4243,10.7743,10.881,3119482.0],["2009-03-06",10.9683,11.24,10.5705,10.8276,3646084.0],["2009-03-09",10.6724,11.0168,10.6433,10.7015,2721174.0],["2009-03-10",10.7451,11.5165,10.7451,11.5019,3996953.0],["2009-03-11",11.6135,11.8221,11.4437,11.6814,2983132.0],["2009-03-12",11.6329,12.084,11.4146,12.0404,2680448.0],["2009-03-13",12.1277,12.1811,11.7833,12.0452,2247232.0],["2009-03-16",12.0452,12.4576,12.021,12.1131,3831663.0],["2009-03-17",12.1714,12.1956,11.7396,12.1956,3300138.0],["2009-03-18",12.021,12.8408,11.9773,12.6953,3955183.0],["2009-03-19",12.9669,12.9669,12.6177,12.6419,2848125.0],["2009-03-20",12.6565,12.768,12.0452,12.1277,3187955.0],["2009-03-23",12.4139,13.0834,12.2781,13.0737,2686714.0],["2009-03-24",13.0106,13.2532,12.8554,13.0446,2934798.0],["2009-03-25",12.9815,13.4132,12.4479,12.8457,3185270.0],["2009-03-26",12.9475,13.4617,12.8214,13.4326,3406801.0],["2009-03-27",13.2338,13.3017,13.0979,13.127,2867966.0],["2009-03-30",12.6807,12.8699,12.3314,12.4915,2140122.0],["2009-03-31",12.6371,13.0882,12.4333,12.7971,3464086.0],["2009-04-01",12.6225,13.0057,12.5303,12.9815,2734004.0],["2009-04-02",13.3259,14.2088,13.1561,14.0245,4149712.0],["2009-04-03",13.908,14.3835,13.908,14.3786,4295013.0],["2009-04-06",14.2573,14.301,13.9711,14.2719,3990986.0],["2009-04-07",14.0051,14.1506,13.976,14.0924,4761197.0],["2009-04-08",14.0924,14.2961,13.9857,14.2428,3490639.0],["2009-04-09",14.5969,15.7078,14.5629,15.6932,5469200.0],["2009-04-13",15.4555,15.4943,15.1111,15.3294,6163181.0],["2009-04-14",15.1936,15.6108,15.0869,15.4458,3840613.0],["2009-04-15",15.2955,15.2955,14.4756,14.7861,4907392.0],["2009-04-16",14.8103,15.6932,14.7085,15.6108,3658764.0],["2009-04-17",15.6787,15.7563,15.4119,15.6011,2987309.0],["2009-04-20",15.3149,15.3246,14.6309,14.7764,2365531.0],["2009-04-21",14.8734,15.4313,14.723,15.4216,2372244.0],["2009-04-22",14.9704,15.8824,14.5532,15.5235,4674822.0],["2009-04-23",15.5186,15.5477,14.495,15.0286,4885165.0],["2009-04-24",15.0578,15.6447,14.9704,15.4458,5176959.0],["2009-04-27",15.2227,15.3634,14.5678,14.7182,5796052.0],["2009-04-28",14.7667,14.8152,14.4174,14.4368,3934447.0],["2009-04-29",14.3786,15.2324,14.3349,15.0772,3202724.0],["2009-04-30",15.2081,15.6835,14.9074,14.9316,3843149.0],["2009-05-01",14.7958,15.0238,14.6066,15.0092,3032660.0],["2009-05-04",14.951,15.5768,14.7958,15.5574,4040662.0],["2009-05-05",15.5332,15.6399,15.1887,15.3537,2738628.0],["2009-05-06",15.5429,15.8824,15.4167,15.7951,2669409.0],["2009-05-07",15.7709,15.9504,15.4701,15.7515,3858515.0],["2009-05-08",15.9212,16.5519,15.7951,16.5082,3827187.0],["2009-05-11",16.3675,16.3675,15.897,16.0668,4016346.0],["2009-05-12",16.0813,16.2123,15.3682,15.8533,3003122.0],["2009-05-13",15.5671,15.5671,14.9365,15.0189,1814166.0],["2009-05-14",15.0432,15.1887,14.9025,15.0286,2610185.0],["2009-05-15",14.9559,15.4749,14.8637,15.1111,2506356.0],["2009-05-18",15.2955,15.6981,15.2178,15.6981,1542213.0],["2009-05-19",15.7224,15.8873,15.5332,15.6593,1729432.0],["2009-05-20",15.7272,15.9698,15.4167,15.4555,1503128.0],["2009-05-21",15.2372,15.31,14.7424,14.9413,1298752.0],["2009-05-22",14.9704,15.179,14.7327,14.9898,1417797.0],["2009-05-26",14.854,15.5138,14.7279,15.4216,1773738.0],["2009-05-27",15.3629,15.5878,15.0842,15.0989,2059416.0],["2009-05-28",15.314,15.3482,14.7957,15.1624,1776573.0],["2009-05-29",15.3238,15.402,15.0304,15.3727,1781048.0],["2009-06-01",15.6416,16.4973,15.6074,16.3946,2367023.0],["2009-06-02",17.1671,17.1916,16.7466,16.9569,3820325.0],["2009-06-03",16.8347,17.0058,16.556,16.7271,3006106.0],["2009-06-04",16.82,17.3578,16.6489,17.2649,3242107.0],["2009-06-05",17.4507,17.7734,17.3529,17.4507,3155285.0],["2009-06-08",17.2601,17.5339,16.9129,17.3578,3052352.0],["2009-06-09",17.3578,17.6512,17.1623,17.529,2505909.0],["2009-06-10",17.793,17.793,17.1916,17.4654,3425299.0],["2009-06-11",17.6317,17.8712,17.4703,17.7001,2467271.0],["2009-06-12",17.5339,17.6806,17.2845,17.6806,2118193.0],["2009-06-15",17.4361,17.529,16.8689,17.0009,2381046.0],["2009-06-16",17.0987,17.216,16.7075,16.7564,3161401.0],["2009-06-17",16.7271,16.9471,16.5364,16.7075,2726246.0],["2009-06-18",16.7662,16.776,16.419,16.4631,2206507.0],["2009-06-19",16.8689,16.9911,16.2479,16.4142,3104117.0],["2009-06-22",16.2968,16.2968,15.6074,15.6172,2382389.0],["2009-06-23",15.6123,15.7101,15.534,15.6123,2628236.0],["2009-06-24",15.6172,16.0768,15.5634,15.6269,3434101.0],["2009-06-25",15.5829,16.1355,15.5292,16.1159,2393130.0],["2009-06-26",16.0866,16.2626,15.979,16.1501,2710881.0],["2009-06-29",16.1795,16.4679,16.1061,16.4044,1915458.0],["2009-06-30",16.3946,16.4631,16.0914,16.1795,2795316.0],["2009-07-01",16.2381,16.4875,16.1844,16.3359,1631272.0],["2009-07-02",16.1599,16.1599,15.7541,15.7541,2170554.0],["2009-07-06",15.6074,15.6612,15.4852,15.6221,1925901.0],["2009-07-07",15.5243,15.6172,15.138,15.182,2208893.0],["2009-07-08",15.1722,15.226,14.8153,15.0109,2196064.0],["2009-07-09",15.0842,15.1918,14.9131,15.0353,1918740.0],["2009-07-10",15.1673,15.5781,15.1673,15.4118,2777862.0],["2009-07-13",15.4167,15.6416,15.2504,15.6318,2314363.0],["2009-07-14",15.6709,15.8127,15.5487,15.8079,2247531.0],["2009-07-15",16.0279,16.331,15.9399,16.2577,2360608.0],["2009-07-16",16.2528,16.6586,16.1257,16.5853,1976174.0],["2009-07-17",16.4386,16.5902,16.3457,16.4826,1568766.0],["2009-07-20",16.6244,16.9911,16.6146,16.9618,1658274.0],["2009-07-21",17.1672,17.3872,16.8836,17.0156,2822914.0],["2009-07-22",16.9862,17.3383,16.9862,17.2014,2230226.0],["2009-07-23",17.0498,17.9788,17.0107,17.8566,3677859.0],["2009-07-24",17.573,17.749,16.4191,17.172,5329569.0],["2009-07-27",17.1867,17.2258,16.7124,16.8738,2726545.0],["2009-07-28",16.7466,16.8738,16.4288,16.6342,2381941.0],["2009-07-29",16.4826,16.5608,16.1208,16.3555,2562299.0],["2009-07-30",16.5706,16.82,16.3848,16.4239,1895170.0],["2009-07-31",16.4337,16.7858,16.2919,16.6293,2362846.0],["2009-08-03",16.7075,16.9178,16.5804,16.8591,2461006.0],["2009-08-04",16.9178,16.996,16.6293,16.9569,2276919.0],["2009-08-05",16.9813,17.0107,16.5657,16.6293,1423764.0],["2009-08-06",16.6733,16.7858,16.4533,16.5951,2333010.0],["2009-08-07",16.8249,16.8884,16.6586,16.7955,1854295.0],["2009-08-10",16.6831,16.7711,16.3359,16.4631,1693778.0],["2009-08-11",16.512,16.512,16.1208,16.3164,1521626.0],["2009-08-12",16.3115,16.8542,16.287,16.7026,1254595.0],["2009-08-13",16.7809,17.0596,16.7662,16.9569,2083881.0],["2009-08-14",16.9911,17.04,16.5266,16.7515,1858323.0],["2009-08-17",16.5315,16.5315,16.1403,16.287,1574137.0],["2009-08-18",16.3506,16.6391,16.3262,16.6342,1713022.0],["2009-08-19",16.3408,16.7809,16.3359,16.7515,2108645.0],["2009-08-20",16.6635,16.9324,16.6635,16.864,1407802.0],["2009-08-21",17.0058,17.3823,16.9227,17.3676,1888457.0],["2009-08-24",17.4605,17.5925,17.2747,17.3872,1789253.0],["2009-08-25",17.5339,17.7294,17.3383,17.6072,2505312.0],["2009-08-26",17.4801,17.6121,17.2796,17.3823,1781794.0],["2009-08-27",17.3675,17.6729,17.1606,17.6433,2193976.0],["2009-08-28",17.7616,17.865,17.3232,17.4217,1772097.0],["2009-08-31",17.2296,17.2887,16.939,17.0375,1407951.0],["2009-09-01",17.0375,17.4069,16.6188,16.6681,2102230.0],["2009-09-02",16.6681,16.7617,16.5351,16.6139,2360608.0],["2009-09-03",16.6287,16.8356,16.5006,16.7912,1403327.0],["2009-09-04",16.7912,17.2198,16.7075,17.205,1274436.0],["2009-09-08",17.2789,17.4414,17.1459,17.3084,1502829.0],["2009-09-09",17.3921,17.9881,17.3035,17.9389,3342952.0],["2009-09-10",17.8699,18.259,17.7221,18.2541,2280798.0],["2009-09-11",18.2689,18.6334,18.1753,18.4462,5175616.0],["2009-09-14",18.3575,18.8058,18.2935,18.7023,3200039.0],["2009-09-15",18.7073,18.9092,18.4856,18.7614,2626595.0],["2009-09-16",18.9092,18.9831,18.5102,18.9732,2384179.0],["2009-09-17",18.9486,19.318,18.8846,19.0422,2996111.0],["2009-09-18",19.1801,19.5988,19.1358,19.3919,4130170.0],["2009-09-21",19.2786,19.3033,19.0028,19.052,1998999.0],["2009-09-22",19.1604,19.2737,18.9831,19.1456,2038233.0],["2009-09-23",19.2244,19.2244,18.8008,18.8206,1759268.0],["2009-09-24",18.9289,19.0373,18.5152,18.6088,1888308.0],["2009-09-25",18.5496,18.6285,18.4265,18.5595,1887264.0],["2009-09-28",18.594,19.0964,18.5595,18.8895,1712127.0],["2009-09-29",18.9486,19.1752,18.9092,19.0422,1586966.0],["2009-09-30",18.9831,19.387,18.5595,19.0915,4003666.0],["2009-10-01",19.0422,19.0718,18.2344,18.2393,3428879.0],["2009-10-02",18.1014,18.2295,17.9881,18.1211,2163394.0],["2009-10-05",18.1753,18.594,18.1654,18.5841,2549022.0],["2009-10-06",18.8008,19.1703,18.6137,18.6925,2394174.0],["2009-10-07",18.6629,18.7122,18.4659,18.6531,1281597.0],["2009-10-08",18.8501,19.1703,18.7664,19.0373,2989100.0],["2009-10-09",18.9979,19.4362,18.9831,19.4116,2025851.0],["2009-10-12",19.4658,19.584,19.3673,19.4609,1281149.0],["2009-10-13",19.451,19.4609,19.0225,19.2294,2719086.0],["2009-10-14",19.4559,19.8155,19.318,19.7663,2153101.0],["2009-10-15",19.6973,19.9436,19.6628,19.8697,2507251.0],["2009-10-16",19.6874,19.7663,19.4707,19.6283,1473590.0],["2009-10-19",19.7367,20.0667,19.6628,19.8204,2580797.0],["2009-10-20",19.8845,19.9633,19.6037,19.7515,2013767.0],["2009-10-21",19.6825,20.1209,19.5643,19.6086,2251111.0],["2009-10-22",19.6234,20.0125,19.4215,19.9682,2778161.0],["2009-10-23",20.4509,20.4509,19.0028,19.0422,4788497.0],["2009-10-26",19.057,20.0667,18.7565,19.1998,3894019.0],["2009-10-27",19.2294,19.4904,18.658,18.7171,3258219.0],["2009-10-28",18.6826,18.7664,18.3625,18.4659,2605262.0],["2009-10-29",18.5693,19.1801,18.4905,19.1013,3256279.0],["2009-10-30",19.0077,19.1161,18.525,18.5595,3257920.0],["2009-11-02",18.5989,18.9535,18.3772,18.7762,2865729.0],["2009-11-03",18.5447,19.1456,18.5447,19.0471,2282886.0],["2009-11-04",19.2097,19.5446,19.0373,19.0619,2813814.0],["2009-11-05",19.2195,19.786,19.2195,19.7663,2287660.0],["2009-11-06",19.7269,19.914,19.6677,19.7613,2429529.0],["2009-11-09",19.9288,20.4017,19.8401,20.377,3022068.0],["2009-11-10",20.3425,20.4952,20.2293,20.4608,2121176.0],["2009-11-11",20.5888,20.712,20.3229,20.51,1601884.0],["2009-11-12",20.3622,20.6036,20.1455,20.2243,1871152.0],["2009-11-13",20.3081,20.446,20.1061,20.3376,1706757.0],["2009-11-16",20.4411,21.1602,20.4361,21.1159,2662547.0],["2009-11-17",20.9927,21.2291,20.8105,20.9681,1943056.0],["2009-11-18",20.8893,21.0026,20.6873,20.9041,1378265.0],["2009-11-19",20.8351,20.8351,20.3524,20.6134,1352606.0],["2009-11-20",20.2145,20.5149,20.18,20.377,1188957.0],["2009-11-23",20.7464,20.9976,20.4805,20.5642,1558921.0],["2009-11-24",20.6381,20.7169,20.3031,20.574,1768666.0],["2009-11-25",20.6682,20.6831,20.5146,20.6385,982195.0],["2009-11-27",19.9,20.3758,19.9,20.1131,573146.0],["2009-11-30",20.0239,20.3064,19.9198,20.2618,2269013.0],["2009-12-01",20.4006,20.7128,20.3461,20.4799,2021226.0],["2009-12-02",20.5443,20.7079,20.3361,20.4799,1647085.0],["2009-12-03",20.4848,20.698,20.2618,20.2767,941618.0],["2009-12-04",20.6335,20.8466,20.2717,20.6187,1075431.0],["2009-12-07",20.6583,21.0152,20.6533,20.807,1594276.0],["2009-12-08",20.5988,20.6236,20.242,20.3857,1214765.0],["2009-12-09",20.3014,20.3361,19.9694,20.2767,1600243.0],["2009-12-10",20.4254,20.5394,20.2717,20.3163,1112726.0],["2009-12-11",20.3907,20.465,20.2271,20.356,1007704.0],["2009-12-14",20.5294,20.6484,20.356,20.6187,1848029.0],["2009-12-15",20.4947,20.5988,20.3609,20.4997,1569960.0],["2009-12-16",20.6236,20.7971,20.4749,20.5245,1535350.0],["2009-12-17",20.2965,20.5146,20.2321,20.3312,1415112.0],["2009-12-18",20.3461,20.4402,19.9347,20.1181,2805162.0],["2009-12-21",20.2618,20.4006,20.2172,20.2965,1401089.0],["2009-12-22",20.3262,20.6236,20.2915,20.5592,1414963.0],["2009-12-23",20.6087,20.7723,20.47,20.7277,1106311.0],["2009-12-24",20.8169,21.1639,20.8169,21.0895,563598.0],["2009-12-28",21.1292,21.1886,20.8962,21.0449,1069464.0],["2009-12-29",21.1143,21.1143,20.8615,20.8913,868371.0],["2009-12-30",20.7723,20.9904,20.7574,20.9061,882245.0],["2009-12-31",20.8913,20.9656,20.6236,20.6236,922523.0],["2010-01-04",20.7773,20.9953,20.6335,20.9953,1859815.0],["2010-01-05",20.9458,20.9706,20.7921,20.8962,1272199.0],["2010-01-06",20.8913,21.1738,20.7674,21.144,1852654.0],["2010-01-07",21.2283,21.8627,21.2283,21.6099,1959317.0],["2010-01-08",21.5901,22.2394,21.4216,22.2295,2190843.0],["2010-01-11",22.2642,22.5764,22.2295,22.4971,2006308.0],["2010-01-12",22.284,22.5814,22.2196,22.5764,3228532.0],["2010-01-13",22.4971,22.8292,22.4377,22.7846,4637975.0],["2010-01-14",22.7697,23.0374,22.5764,23.0126,2707450.0],["2010-01-15",22.9085,22.963,22.517,22.5963,2848125.0],["2010-01-19",22.4674,22.7995,22.4426,22.7499,2328535.0],["2010-01-20",22.5516,22.5616,22.289,22.5269,2740567.0],["2010-01-21",22.4674,22.6607,22.1551,22.2295,2806803.0],["2010-01-22",22.1998,22.1998,21.6645,21.6942,1998700.0],["2010-01-25",21.7685,22.0213,21.3472,21.4365,2614959.0],["2010-01-26",21.3076,21.5306,21.1738,21.2927,1639179.0],["2010-01-27",21.2233,21.2927,20.802,21.2184,2713864.0],["2010-01-28",21.2778,21.3621,20.9606,21.0746,2890343.0],["2010-01-29",21.3621,22.3286,21.2382,21.2531,4529820.0],["2010-02-01",21.4018,21.7537,21.3225,21.5455,2268267.0],["2010-02-02",21.6397,22.0263,21.6,21.9668,2707599.0],["2010-02-03",21.7487,22.1204,21.7438,21.8726,2062996.0],["2010-02-04",21.6744,21.8231,21.1044,21.1936,3115603.0],["2010-02-05",21.1539,21.2977,20.0734,20.5641,4967213.0],["2010-02-08",20.5294,20.6484,20.2469,20.3461,3166772.0],["2010-02-09",20.5939,20.9953,20.5641,20.8466,4190736.0],["2010-02-10",20.8219,21.04,20.6286,20.8615,2066278.0],["2010-02-11",20.8268,21.2729,20.6781,21.2531,3208691.0],["2010-02-12",21.0548,21.2531,20.7971,21.1738,2069411.0],["2010-02-16",21.3423,21.6397,21.2828,21.6347,1958124.0],["2010-02-17",21.7388,22.0411,21.6496,22.0312,3182585.0],["2010-02-18",22.1799,22.6111,22.0064,22.5219,3363091.0],["2010-02-19",22.4971,22.854,22.3534,22.8391,3661599.0],["2010-02-22",22.8689,22.9085,22.6706,22.8094,2914808.0],["2010-02-23",22.4971,22.7598,22.0659,22.2741,3578953.0],["2010-02-24",22.4237,22.4835,22.1844,22.2841,3989792.0],["2010-02-25",21.7756,22.2741,21.6559,22.2392,2997155.0],["2010-02-26",22.299,22.6131,22.2043,22.5632,2398798.0],["2010-03-01",22.6929,22.977,22.5932,22.8125,2048526.0],["2010-03-02",22.977,23.1216,22.8574,23.0069,2258272.0],["2010-03-03",22.9621,23.1565,22.8175,22.8923,2371797.0],["2010-03-04",22.9621,23.1764,22.8225,22.967,1865782.0],["2010-03-05",23.1216,23.4656,23.1216,23.4406,2077318.0],["2010-03-08",23.4307,23.4656,23.2362,23.2662,781250.0],["2010-03-09",23.1814,23.3659,23.0917,23.1914,1406907.0],["2010-03-10",23.1565,23.1565,22.9521,23.0967,1620382.0],["2010-03-11",22.8225,23.1415,22.658,23.1365,1167176.0],["2010-03-12",23.2462,23.316,22.997,23.1465,1007853.0],["2010-03-15",23.0717,23.1066,22.8474,23.0518,1515659.0],["2010-03-16",23.1465,23.326,23.0518,23.1116,2181445.0],["2010-03-17",23.1515,23.5852,23.0917,23.3958,1301139.0],["2010-03-18",23.3559,23.5553,23.2911,23.4755,1393779.0],["2010-03-19",23.1964,23.65,23.1465,23.1964,1917845.0],["2010-03-22",23.0169,23.3808,22.9172,23.1415,1387812.0],["2010-03-23",23.1365,23.7098,22.9521,23.6201,3352350.0],["2010-03-24",23.5852,23.5852,23.1166,23.1316,2257078.0],["2010-03-25",23.3509,23.3509,22.982,23.0219,2479355.0],["2010-03-26",23.0269,23.1764,22.7078,22.967,3442305.0],["2010-03-29",23.0468,23.2711,22.9222,23.2512,2474880.0],["2010-03-30",23.3409,23.5703,23.331,23.4905,2177268.0],["2010-03-31",23.4157,23.5204,23.2163,23.306,1387514.0],["2010-04-01",23.4307,23.645,23.2612,23.4307,2126547.0],["2010-04-05",23.5752,23.7796,23.5054,23.7049,2125801.0],["2010-04-06",23.6351,23.7647,23.5154,23.7547,1561158.0],["2010-04-07",23.6799,23.7946,23.5104,23.6002,1744052.0],["2010-04-08",23.4905,23.5703,23.2313,23.5005,1263844.0],["2010-04-09",23.5304,23.9591,23.4357,23.9392,1658274.0],["2010-04-12",24.0239,24.0439,23.7647,23.8395,1335600.0],["2010-04-13",23.7447,23.984,23.6799,23.8644,1331870.0],["2010-04-14",23.9292,24.3031,23.9093,24.2732,1560711.0],["2010-04-15",24.1286,24.3031,24.1236,24.1834,1483734.0],["2010-04-16",24.1286,24.1635,23.7049,23.8195,1378116.0],["2010-04-19",23.67,23.8494,23.3958,23.8046,1413023.0],["2010-04-20",24.0339,24.2383,23.9192,24.0538,1404073.0],["2010-04-21",24.0289,24.3928,24.004,24.3729,1765683.0],["2010-04-22",24.2283,25.0958,24.0538,25.0509,3072789.0],["2010-04-23",26.7209,27.6681,26.7209,27.0201,8252731.0],["2010-04-26",26.9802,26.9802,26.5913,26.7259,3190342.0],["2010-04-27",26.6561,26.8057,25.699,25.7937,3744542.0],["2010-04-28",25.8635,26.0978,25.7688,25.9432,1771202.0],["2010-04-29",26.2075,26.4368,26.023,26.347,2326447.0],["2010-04-30",26.4218,26.6312,26.028,26.033,2683432.0],["2010-05-03",26.2075,26.701,26.1377,26.6262,1587265.0],["2010-05-04",26.2324,26.2324,25.6042,25.8834,2478758.0],["2010-05-05",25.6092,25.8784,25.4547,25.7239,2709389.0],["2010-05-06",25.5295,25.6441,22.4386,24.2981,3689047.0],["2010-05-07",24.2881,24.4028,23.2961,23.9441,4123606.0],["2010-05-10",25.2353,25.5594,24.9262,25.3949,2506953.0],["2010-05-11",25.0658,25.6242,25.0658,25.1606,2576023.0],["2010-05-12",25.2603,25.8884,25.2603,25.8086,1621874.0],["2010-05-13",25.7837,25.8784,25.2952,25.335,1720332.0],["2010-05-14",25.0409,25.2303,24.348,24.672,1939178.0],["2010-05-17",24.6421,24.9761,24.0289,24.677,1922619.0],["2010-05-18",24.9512,25.1306,23.9242,24.0488,2499494.0],["2010-05-19",23.8694,23.9641,22.9022,23.5204,4093770.0],["2010-05-20",22.7926,22.8524,22.0348,22.0398,4652296.0],["2010-05-21",21.5562,22.2841,21.4366,22.1594,6201073.0],["2010-05-24",22.0697,22.3688,21.9102,21.9301,3216001.0],["2010-05-25",21.3119,21.8005,21.0378,21.7656,3629525.0],["2010-05-26",22.1417,22.3774,21.8408,21.9411,3475423.0],["2010-05-27",22.4978,22.8739,22.2721,22.8739,2002728.0],["2010-05-28",22.8138,22.9291,22.2721,22.5128,2881691.0],["2010-06-01",22.222,22.7435,21.9211,21.9261,2546635.0],["2010-06-02",22.0314,22.6683,21.7505,22.6483,2579752.0],["2010-06-03",22.6182,23.0946,22.6182,22.9793,2818737.0],["2010-06-04",22.3122,22.5229,21.4898,21.5901,2482488.0],["2010-06-07",21.585,21.7556,21.0234,21.0534,2177118.0],["2010-06-08",21.0635,21.3744,20.7726,21.2089,1850118.0],["2010-06-09",21.3644,22.0464,21.3193,21.4095,2375377.0],["2010-06-10",21.8509,22.4025,21.8308,22.3925,2579752.0],["2010-06-11",22.1116,22.6583,22.0615,22.6382,2457724.0],["2010-06-14",22.9341,23.24,22.6934,22.7736,2177864.0],["2010-06-15",22.9441,23.5761,22.9441,23.5409,2063295.0],["2010-06-16",23.22,23.4457,23.1448,23.2701,1891590.0],["2010-06-17",23.3253,23.3905,22.7937,23.0445,2447132.0],["2010-06-18",23.1097,23.1748,22.7335,22.884,2473239.0],["2010-06-21",23.2451,23.6513,23.0996,23.23,1821923.0],["2010-06-22",23.2952,23.3353,22.2571,22.3122,3985466.0],["2010-06-23",22.3072,22.4426,21.7806,22.242,2724307.0],["2010-06-24",22.1518,22.3123,21.6603,21.7155,2266327.0],["2010-06-25",21.8208,22.1768,21.6402,22.1367,3280297.0],["2010-06-28",22.1317,22.242,21.6954,21.9562,1514913.0],["2010-06-29",21.4998,21.57,20.8428,21.0183,2756977.0],["2010-06-30",21.0183,21.4196,20.8879,20.9582,2453995.0],["2010-07-01",20.9331,21.0585,20.3112,20.7174,2732064.0],["2010-07-02",20.7776,20.913,20.4817,20.6171,1671998.0],["2010-07-06",20.9481,21.3042,20.6773,20.893,2656729.0],["2010-07-07",20.898,21.6603,20.8228,21.6252,2338381.0],["2010-07-08",21.8559,21.9863,21.5098,21.8609,1567871.0],["2010-07-09",21.8809,22.222,21.7556,22.1518,1484182.0],["2010-07-12",22.0164,22.0816,21.5851,21.7907,1614117.0],["2010-07-13",22.1718,22.4627,22.1267,22.2571,1864141.0],["2010-07-14",22.1768,22.5229,22.0264,22.3122,1535947.0],["2010-07-15",22.2671,22.3423,21.6904,22.1167,2171897.0],["2010-07-16",21.8158,21.9512,21.2992,21.3544,2130425.0],["2010-07-19",21.5148,21.6703,21.1788,21.6151,1088858.0],["2010-07-20",21.239,21.9211,21.234,21.906,1785971.0],["2010-07-21",22.1016,22.4978,21.9863,22.217,2772492.0],["2010-07-22",22.568,23.1046,22.4828,23.0896,3321172.0],["2010-07-23",24.4437,24.4487,23.4758,23.9422,5181434.0],["2010-07-26",24.0776,24.4487,23.7967,24.3434,2390892.0],["2010-07-27",24.4938,24.4938,23.7215,23.7666,3593573.0],["2010-07-28",23.7967,24.0124,23.6061,23.7365,1653500.0],["2010-07-29",23.9422,24.1327,23.6212,23.9371,2516799.0],["2010-07-30",23.561,24.1377,23.4657,24.0575,2333607.0],["2010-08-02",24.564,24.7446,24.213,24.5139,2421026.0],["2010-08-03",24.3735,24.5891,24.1979,24.3534,1717945.0],["2010-08-04",24.4136,24.7797,24.2882,24.7546,1556235.0],["2010-08-05",24.569,24.8248,24.4687,24.5991,1449572.0],["2010-08-06",24.3233,24.6693,24.0826,24.6693,1733460.0],["2010-08-09",24.7546,24.7646,24.3684,24.5791,1689601.0],["2010-08-10",24.7396,24.9301,24.4236,24.7997,3177214.0],["2010-08-11",24.1779,24.2431,23.4356,23.5008,2153548.0],["2010-08-12",23.1046,23.5008,23.0695,23.3754,1577866.0],["2010-08-13",23.2501,23.4657,23.22,23.2751,805268.0],["2010-08-16",23.0545,23.3955,22.8438,23.2651,1092587.0],["2010-08-17",23.551,24.0726,23.4406,23.8168,1693778.0],["2010-08-18",23.8168,23.9773,23.5109,23.8318,1032915.0],["2010-08-19",23.6814,23.7867,23.0896,23.3002,1211333.0],["2010-08-20",23.0796,23.235,22.8338,23.1598,1150319.0],["2010-08-23",23.3203,23.3654,22.6984,22.7586,2743402.0],["2010-08-24",22.3825,22.4476,22.1317,22.2972,1939924.0],["2010-08-25",22.0665,22.2972,21.6803,22.1869,1936940.0],["2010-08-26",22.4126,22.6884,22.1468,22.242,1840421.0],["2010-08-27",22.406,22.9359,22.0124,22.8854,2516948.0],["2010-08-30",22.7795,22.9359,22.4414,22.4414,2004667.0],["2010-08-31",22.3203,22.8501,22.1487,22.5877,2010635.0],["2010-09-01",23.052,24.1168,22.9511,24.0562,2920626.0],["2010-09-02",23.9906,24.5003,23.9906,24.4549,2152504.0],["2010-09-03",24.8536,25.2623,24.7577,24.8334,1855339.0],["2010-09-07",24.5861,24.8384,24.4902,24.5407,1296366.0],["2010-09-08",24.6315,24.9545,24.5558,24.576,1625305.0],["2010-09-09",24.9948,25.0604,24.5609,24.6921,1440622.0],["2010-09-10",24.7879,24.9797,24.6265,24.8283,1991838.0],["2010-09-13",25.121,25.3532,24.9293,25.2219,1920680.0],["2010-09-14",25.1866,25.6156,25.0251,25.4339,2239475.0],["2010-09-15",25.3481,25.4591,25.1008,25.333,1512675.0],["2010-09-16",24.9797,25.3279,24.9797,25.1513,1954543.0],["2010-09-17",25.2724,25.7367,25.0958,25.5298,2822467.0],["2010-09-20",25.6307,26.2009,25.5701,26.1606,1713619.0],["2010-09-21",26.1707,26.2312,25.7821,25.9284,2026597.0],["2010-09-22",25.9688,26.0697,25.3784,25.555,2135348.0],["2010-09-23",25.2623,25.4642,25.01,25.0604,1493580.0],["2010-09-24",25.5247,26.1757,25.4238,26.1454,2155487.0],["2010-09-27",26.2009,26.2211,25.7266,25.7266,1917249.0],["2010-09-28",25.7619,26.0243,25.2976,25.9688,2268416.0],["2010-09-29",25.8073,26.2262,25.7114,26.1807,3142903.0],["2010-09-30",26.2867,26.746,26.1101,26.3473,6043241.0],["2010-10-01",26.6147,26.6703,26.2413,26.5037,2465332.0],["2010-10-04",26.4987,26.7106,25.9335,26.3019,2292583.0],["2010-10-05",26.5794,27.4928,26.5794,27.4121,3010731.0],["2010-10-06",27.4777,27.5029,27.079,27.2405,2737136.0],["2010-10-07",27.3969,27.6644,27.079,27.5988,4225794.0],["2010-10-08",27.6089,27.6997,27.1093,27.5231,4764330.0],["2010-10-11",27.5231,27.6341,27.1598,27.2859,1729283.0],["2010-10-12",27.2506,27.4676,26.8923,27.2758,2770403.0],["2010-10-13",27.735,27.7401,27.5029,27.5988,2333010.0],["2010-10-14",27.619,27.6896,27.0286,27.2708,3355483.0],["2010-10-15",27.4777,27.5887,26.9629,27.2607,2368067.0],["2010-10-18",27.3768,27.402,26.8217,27.0437,3211824.0],["2010-10-19",26.5845,26.8267,26.3725,26.5845,4090488.0],["2010-10-20",26.7308,27.3212,26.7005,27.1497,2453398.0],["2010-10-21",27.2809,27.6644,27.2102,27.6493,3112471.0],["2010-10-22",27.0588,27.0588,26.1,26.8368,6827624.0],["2010-10-25",27.1093,27.4424,26.857,26.9478,3007449.0],["2010-10-26",26.7207,26.968,26.5794,26.8317,2019585.0],["2010-10-27",26.5744,26.7409,26.3221,26.6803,1828935.0],["2010-10-28",26.857,27.0437,26.4583,26.7056,1421676.0],["2010-10-29",26.5845,26.862,26.529,26.7964,2506655.0],["2010-11-01",26.8721,27.2455,26.7712,27.0084,2089699.0],["2010-11-02",27.3061,27.3111,27.1194,27.2153,1489552.0],["2010-11-03",27.3515,27.3566,26.862,27.2758,982344.0],["2010-11-04",27.6392,28.0782,27.5483,27.8612,3261799.0],["2010-11-05",27.8814,27.952,27.6543,27.7956,2953147.0],["2010-11-08",27.624,27.7451,27.3616,27.5231,1912326.0],["2010-11-09",27.5029,27.7048,27.3162,27.4423,2062400.0],["2010-11-10",27.4474,27.7048,27.2052,27.6795,1599646.0],["2010-11-11",27.3818,27.8007,27.3667,27.7956,2173687.0],["2010-11-12",27.5786,27.6896,27.3767,27.5635,2540071.0],["2010-11-15",27.8057,28.2245,27.6795,27.6997,3073535.0],["2010-11-16",27.4827,27.6038,26.8469,27.0084,3492131.0],["2010-11-17",27.074,27.1295,26.7964,26.9276,2088357.0],["2010-11-18",27.2001,27.7149,27.185,27.4121,1861306.0],["2010-11-19",27.4171,27.7098,27.19,27.6896,2122370.0],["2010-11-22",28.2952,28.3709,27.6594,28.1034,3503916.0],["2010-11-23",27.6947,27.8158,27.3515,27.5332,1807154.0],["2010-11-24",27.725,28.6081,27.6795,28.5828,2219784.0],["2010-11-26",28.3521,28.4485,28.1036,28.2507,660415.0],["2010-11-29",27.987,28.0276,27.6371,28.0022,2318242.0],["2010-11-30",27.6117,27.9819,27.5053,27.7943,1790894.0],["2010-12-01",28.3673,28.8288,28.3268,28.8034,1910386.0],["2010-12-02",28.8897,29.346,28.7426,29.3004,1484033.0],["2010-12-03",29.1939,29.3511,29.0671,29.3055,1359767.0],["2010-12-06",29.2091,29.2548,28.9759,29.1381,1513123.0],["2010-12-07",29.4576,29.5387,29.1888,29.2142,1941266.0],["2010-12-08",29.2852,29.5387,29.2193,29.4829,1476126.0],["2010-12-09",29.6604,29.7466,29.346,29.4525,1139877.0],["2010-12-10",29.5894,29.7162,29.4424,29.6402,1106013.0],["2010-12-13",29.843,29.8481,29.2953,29.3105,1780302.0],["2010-12-14",29.3156,29.5438,29.1736,29.275,1666031.0],["2010-12-15",29.2446,29.5438,29.1483,29.1736,2132365.0],["2010-12-16",29.1736,29.3258,28.9302,29.2497,1673788.0],["2010-12-17",29.2446,29.3866,28.9454,29.0874,1983186.0],["2010-12-20",29.204,29.3765,28.4586,28.9403,2634352.0],["2010-12-21",29.0418,29.199,28.9454,29.128,1575629.0],["2010-12-22",29.1584,30.0205,28.8541,29.8988,5847817.0],["2010-12-23",29.8734,29.8937,29.6554,29.7568,1711829.0],["2010-12-27",29.5692,29.7162,29.412,29.6402,726203.0],["2010-12-28",29.6554,29.8329,29.5235,29.7264,1310239.0],["2010-12-29",29.8126,29.9089,29.6249,29.6706,1488210.0],["2010-12-30",29.6148,29.8075,29.6097,29.7111,682643.0],["2010-12-31",29.6706,29.7771,29.5489,29.6402,786770.0],["2011-01-03",30.0103,30.3349,29.9038,29.9799,2147879.0],["2011-01-04",30.0864,30.1726,29.5083,29.8126,2013767.0],["2011-01-05",29.6097,29.8329,29.4728,29.5184,1916055.0],["2011-01-06",29.5134,29.6858,29.0976,29.1888,2078511.0],["2011-01-07",29.2903,29.6402,29.0823,29.1026,1791043.0],["2011-01-10",28.9657,29.2193,28.7882,29.128,1738681.0],["2011-01-11",29.27,29.5083,29.1584,29.3257,1550417.0],["2011-01-12",29.5387,29.9799,29.5032,29.8582,1283089.0],["2011-01-13",29.9038,30.0053,29.7264,29.9495,1664390.0],["2011-01-14",29.8278,30.2182,29.6807,30.2182,1669313.0],["2011-01-18",30.1472,30.3805,30.1472,30.2994,1414068.0],["2011-01-19",30.2588,30.2588,29.3967,29.5134,2625998.0],["2011-01-20",29.3866,29.4627,28.6564,28.7629,2826942.0],["2011-01-21",29.0468,29.3308,28.6614,28.7324,3029378.0],["2011-01-24",28.7882,29.3308,28.7882,28.8846,2252305.0],["2011-01-25",28.8339,29.1939,28.6969,29.1483,1757030.0],["2011-01-26",29.2953,30.2233,29.275,30.1168,3726342.0],["2011-01-27",29.5692,30.4262,29.5692,30.1625,4074974.0],["2011-01-28",31.0398,32.9617,30.9079,31.5164,6890429.0],["2011-01-31",31.7649,32.7335,31.7649,32.5053,5321961.0],["2011-02-01",32.7031,33.484,32.3937,33.3319,3498397.0],["2011-02-02",33.129,33.2659,32.769,33.0479,2436839.0],["2011-02-03",32.9972,33.1493,32.7588,32.8146,3010283.0],["2011-02-04",32.8805,33.195,32.7994,33.1087,1694375.0],["2011-02-07",33.2456,33.4941,33.1797,33.3927,3240168.0],["2011-02-08",33.4333,33.7984,33.1797,33.5093,1925453.0],["2011-02-09",33.3268,33.5702,33.1493,33.5144,2345691.0],["2011-02-10",33.3927,33.9607,33.3167,33.768,2178461.0],["2011-02-11",33.6006,33.9809,33.4231,33.7933,1996164.0],["2011-02-14",33.8035,34.3866,33.7071,34.3359,2119983.0],["2011-02-15",34.1179,34.3106,33.6158,33.7071,1829531.0],["2011-02-16",33.8592,34.1483,33.5398,33.7882,1703475.0],["2011-02-17",33.8339,34.2801,33.5956,34.1483,1701088.0],["2011-02-18",34.4171,34.5185,34.0317,34.3562,1779556.0],["2011-02-22",33.8795,33.8947,33.1037,33.2102,1209096.0],["2011-02-23",33.2203,33.2913,31.9018,32.201,2396561.0],["2011-02-24",32.3869,32.9166,32.0355,32.3411,2026149.0],["2011-02-25",32.5906,32.7078,32.4837,32.6263,1655738.0],["2011-02-28",32.7383,33.0541,32.5244,32.7231,1556086.0],["2011-03-01",32.774,33.0694,32.3054,32.4124,1857577.0],["2011-03-02",32.4124,33.375,32.3411,32.9217,2107153.0],["2011-03-03",33.1407,34.0014,33.1407,33.9352,2811129.0],["2011-03-04",33.8333,33.9352,33.1814,33.4259,3812717.0],["2011-03-07",33.4004,33.6908,32.3564,32.5041,3534051.0],["2011-03-08",32.7383,33.3495,32.5142,33.0643,1399597.0],["2011-03-09",32.9523,33.0236,32.5499,32.9523,1329782.0],["2011-03-10",32.5193,32.5448,31.8674,32.1628,1394525.0],["2011-03-11",32.1272,32.611,31.8369,32.4429,1521924.0],["2011-03-14",32.1323,32.5143,31.8471,32.1475,1718393.0],["2011-03-15",31.0372,31.9998,30.7775,31.8318,2138630.0],["2011-03-16",31.7299,32.1577,31.3683,31.6637,3445886.0],["2011-03-17",32.3309,32.6263,32.0813,32.2647,1785076.0],["2011-03-18",32.7893,32.8504,32.0966,32.2596,2413269.0],["2011-03-21",32.8759,33.324,32.7485,33.2273,3845238.0],["2011-03-22",33.1865,33.2171,32.667,32.7689,2359266.0],["2011-03-23",32.7332,32.9319,32.3207,32.7638,2084627.0],["2011-03-24",33.1458,33.4004,32.8759,33.2273,2623164.0],["2011-03-25",33.3495,33.5227,33.1458,33.3648,1271005.0],["2011-03-28",33.4106,33.4717,32.9115,32.9217,1451661.0],["2011-03-29",32.8911,33.0694,32.5957,33.0694,1522670.0],["2011-03-30",33.2375,33.2731,32.9522,33.1254,1544301.0],["2011-03-31",33.0999,33.5532,33.0388,33.4819,1355739.0],["2011-04-01",33.8945,34.3325,33.6398,34.2459,2234254.0],["2011-04-04",34.1288,34.144,33.4259,33.9199,1777020.0],["2011-04-05",33.9403,33.9963,33.7264,33.9098,2309142.0],["2011-04-06",34.0473,34.0982,33.6806,33.8181,1487464.0],["2011-04-07",33.6907,33.8028,33.3139,33.5889,1329931.0],["2011-04-08",33.5736,33.7366,32.9319,33.1509,1279508.0],["2011-04-11",33.1814,33.3189,32.9115,33.105,1438682.0],["2011-04-12",32.8555,33.0185,32.5193,32.8351,1469115.0],["2011-04-13",33.049,33.2069,32.555,32.8249,1446141.0],["2011-04-14",32.6721,32.9166,32.28,32.774,1736742.0],["2011-04-15",32.8657,33.431,32.7485,33.268,1859964.0],["2011-04-18",32.718,32.7536,32.2443,32.6772,2077914.0],["2011-04-19",32.7587,33.813,32.7587,33.7875,2399843.0],["2011-04-20",34.2765,34.3885,33.9149,34.2204,2361504.0],["2011-04-21",34.633,35.2696,34.2765,34.5311,3116200.0],["2011-04-25",34.5871,34.6228,33.6551,33.7671,2185174.0],["2011-04-26",34.0218,34.5566,33.8894,34.363,2237685.0],["2011-04-27",34.4445,34.6024,34.0575,34.3681,2419087.0],["2011-04-28",34.3274,34.689,34.2765,34.6432,2011231.0],["2011-04-29",34.6635,34.9182,34.4445,34.6533,1672446.0],["2011-05-02",34.8469,34.9589,34.195,34.2866,1906358.0],["2011-05-03",34.2561,34.4853,33.7111,34.0218,2059267.0],["2011-05-04",33.9148,34.0065,33.1,33.1814,2510086.0],["2011-05-05",32.9981,33.813,32.7231,33.1865,4237131.0],["2011-05-06",33.7162,34.1033,33.1662,33.3189,2239177.0],["2011-05-09",33.3902,33.9403,33.3088,33.7213,1397211.0],["2011-05-10",33.7773,34.0982,33.7162,34.0269,1170906.0],["2011-05-11",33.9505,34.088,33.2731,33.5736,1475977.0],["2011-05-12",33.487,33.594,33.0388,33.3903,1370955.0],["2011-05-13",33.4106,33.5634,32.6772,32.7638,1824161.0],["2011-05-16",32.6212,32.9319,32.3003,32.3665,1820581.0],["2011-05-17",32.1832,32.2647,31.6331,31.9336,1866677.0],["2011-05-18",31.9897,32.5397,31.8674,32.448,2033310.0],["2011-05-19",32.6518,32.9166,32.4939,32.8249,1536245.0],["2011-05-20",32.8402,32.8402,32.1832,32.336,1491790.0],["2011-05-23",31.791,32.1425,31.6382,31.9591,1857279.0],["2011-05-24",32.0049,32.2087,31.6739,31.7095,1652605.0],["2011-05-25",31.6331,32.5448,31.4549,32.4429,2269311.0],["2011-05-26",32.2614,32.9263,32.1642,32.8394,2018094.0],["2011-05-27",32.9672,33.7345,32.9672,33.6629,2451309.0],["2011-05-31",34.1489,34.7831,33.9749,34.3893,3941160.0],["2011-06-01",34.1335,34.2614,32.5887,32.6143,3787953.0],["2011-06-02",32.7166,33.0491,32.3227,32.4711,2783083.0],["2011-06-03",31.9442,32.333,31.8521,31.9493,1982589.0],["2011-06-06",31.8726,32.2,31.7396,31.8061,1969760.0],["2011-06-07",32.0209,32.1386,31.7294,31.9084,2592433.0],["2011-06-08",31.714,31.9544,31.6527,31.7703,2165482.0],["2011-06-09",31.8521,31.9954,31.7447,31.8675,1812972.0],["2011-06-10",31.6322,31.801,31.0849,31.1155,1681397.0],["2011-06-13",31.2588,31.4225,30.9826,31.1565,1417648.0],["2011-06-14",31.5913,32.425,31.5759,32.0772,2105512.0],["2011-06-15",31.7396,31.9238,31.3048,31.4532,1846090.0],["2011-06-16",31.4481,31.9187,31.2076,31.847,2191290.0],["2011-06-17",32.1795,32.3483,31.7652,31.8675,1906209.0],["2011-06-20",31.7396,32.3637,31.6936,32.2869,1336644.0],["2011-06-21",32.5325,33.0184,32.466,32.9724,1258176.0],["2011-06-22",32.7626,33.2332,32.6757,33.0337,1724062.0],["2011-06-23",32.4097,33.1923,32.021,33.177,2760856.0],["2011-06-24",33.2128,33.3253,32.4762,32.558,1907552.0],["2011-06-27",32.6194,33.1463,32.3125,32.9979,1348578.0],["2011-06-28",33.1156,33.9135,33.0542,33.8931,1673042.0],["2011-06-29",34.0875,34.1488,33.5811,33.9442,2081345.0],["2011-06-30",34.0926,34.9008,34.0261,34.6808,1970058.0],["2011-07-01",34.7371,35.4276,34.5887,35.3407,1338583.0],["2011-07-05",35.3765,35.5351,35.09,35.2844,1235500.0],["2011-07-06",35.2435,35.576,35.0184,35.4225,1968119.0],["2011-07-07",35.7704,35.8829,35.5299,35.7243,2275278.0],["2011-07-08",35.1565,35.4583,35.0389,35.3918,1857875.0],["2011-07-11",34.8752,34.9468,34.2205,34.4813,1374983.0],["2011-07-12",34.379,34.5274,33.7703,33.7908,2059416.0],["2011-07-13",34.0465,34.3688,33.8112,33.9238,1812525.0],["2011-07-14",34.0363,34.246,33.3867,33.5043,1982291.0],["2011-07-15",33.7141,33.7652,33.1974,33.7448,1529831.0],["2011-07-18",33.5606,33.6783,33.2025,33.5913,2218143.0],["2011-07-19",33.934,34.3125,33.7908,34.3074,1467026.0],["2011-07-20",34.4507,34.5836,33.9698,34.0466,1771948.0],["2011-07-21",34.2614,34.466,33.7857,33.9442,2924207.0],["2011-07-22",34.0977,34.4711,33.6936,34.1898,3416050.0],["2011-07-25",34.1693,34.5683,33.8368,34.0772,2127293.0],["2011-07-26",34.1079,34.2767,32.957,33.0286,2308694.0],["2011-07-27",32.7729,32.7882,31.4327,31.535,4910824.0],["2011-07-28",31.6066,31.8982,30.8189,30.9007,3322813.0],["2011-07-29",30.6756,31.5452,30.4608,30.9314,3884024.0],["2011-08-01",31.3713,31.5299,30.5017,31.0849,3411724.0],["2011-08-02",30.7882,31.0798,29.8572,29.8726,3485866.0],["2011-08-03",29.8214,30.4352,29.315,30.292,3713065.0],["2011-08-04",29.6373,29.7907,28.159,28.2204,4618283.0],["2011-08-05",28.6552,28.9467,27.5094,28.2869,6129168.0],["2011-08-08",27.2536,27.7805,25.8776,25.8879,4965572.0],["2011-08-09",26.4352,27.627,25.5809,27.6117,6713503.0],["2011-08-10",26.8802,27.5759,26.2868,26.384,5036581.0],["2011-08-11",26.5221,28.3534,26.471,27.939,3166473.0],["2011-08-12",28.1488,28.3841,27.8265,28.159,2711030.0],["2011-08-15",28.4454,29.0951,28.4301,28.9212,2563044.0],["2011-08-16",28.4199,28.6807,27.9135,28.1641,2643452.0],["2011-08-17",28.3636,28.5119,27.4378,27.8009,2236044.0],["2011-08-18",27.003,27.003,25.7446,26.0567,4149563.0],["2011-08-19",25.673,26.5221,25.5298,25.5861,3369059.0],["2011-08-22",26.338,26.4045,25.8674,26.118,3147528.0],["2011-08-23",26.2408,27.3713,26.0515,27.3661,2592880.0],["2011-08-24",27.3201,28.0055,27.136,27.9595,2591836.0],["2011-08-25",28.0772,28.4148,26.916,27.0285,2246785.0],["2011-08-26",26.8751,28.0209,26.338,27.8214,2290793.0],["2011-08-29",28.359,29.0021,28.2819,28.9558,1779855.0],["2011-08-30",28.8427,29.671,28.5391,29.4498,2056731.0],["2011-08-31",29.707,30.2575,29.2388,29.5938,2046587.0],["2011-09-01",29.6504,30.0466,28.9198,29.0999,2520827.0],["2011-09-02",28.4002,28.8427,27.968,28.3076,2459813.0],["2011-09-06",27.3352,27.7982,27.0419,27.7159,3264633.0],["2011-09-07",27.8548,27.968,27.15,27.7468,6002665.0],["2011-09-08",27.6645,28.0658,27.1345,27.2632,5348962.0],["2011-09-09",26.9647,27.1911,26.3165,26.584,3350560.0],["2011-09-12",26.2445,26.3988,25.236,25.8277,4958561.0],["2011-09-13",25.9409,26.6509,25.7454,26.3422,3393375.0],["2011-09-14",26.5532,27.2477,25.8946,26.8361,4013064.0],["2011-09-15",27.1911,27.2632,26.7641,27.222,2388356.0],["2011-09-16",27.3866,27.577,26.6972,26.9287,2817395.0],["2011-09-19",26.2548,26.8516,26.0592,26.6612,1896811.0],["2011-09-20",26.6715,27.011,26.1004,26.1364,2018541.0],["2011-09-21",26.0644,26.3011,25.3389,25.3544,3439919.0],["2011-09-22",24.5209,24.6135,23.3684,23.7028,5128923.0],["2011-09-23",23.6308,24.382,23.4868,23.8109,3943249.0],["2011-09-26",24.0939,24.9736,23.4507,24.9119,3550460.0],["2011-09-27",25.7094,26.0284,24.9376,25.1023,3557173.0],["2011-09-28",25.0457,25.375,24.0681,24.1144,4276514.0],["2011-09-29",24.6135,24.8605,23.8726,24.5672,3484821.0],["2011-09-30",23.7286,24.2688,23.6771,23.9755,4208936.0],["2011-10-03",23.7389,24.1813,22.962,22.9671,3948022.0],["2011-10-04",22.6275,24.4849,22.4526,24.4283,3580296.0],["2011-10-05",24.5363,25.3286,24.1607,25.2103,3297751.0],["2011-10-06",25.1434,26.0901,25.0868,26.0541,2293627.0],["2011-10-07",26.2033,26.2393,25.5139,25.7454,2928235.0],["2011-10-10",26.3731,27.0162,26.3731,27.0111,1766727.0],["2011-10-11",26.8104,27.2889,26.7127,27.1706,2407302.0],["2011-10-12",27.3558,28.1738,27.3558,27.8342,2428037.0],["2011-10-13",27.505,27.5256,26.8001,27.2683,2340022.0],["2011-10-14",27.7468,27.8343,27.1706,27.6953,2769210.0],["2011-10-17",27.5153,27.685,26.4297,26.6458,2681791.0],["2011-10-18",26.7795,28.2819,26.6869,27.9732,2378659.0],["2011-10-19",27.9989,28.1738,27.0368,27.1654,2226347.0],["2011-10-20",27.2477,27.6799,26.6972,27.5513,3660107.0],["2011-10-21",28.1327,28.1327,26.1107,27.1191,6296249.0],["2011-10-24",27.0985,27.8034,27.0111,27.649,3666521.0],["2011-10-25",27.5616,28.714,26.8927,28.1224,3912667.0],["2011-10-26",28.4722,28.9095,27.7674,28.6317,3464981.0],["2011-10-27",29.7585,30.1855,29.352,29.8151,3413663.0],["2011-10-28",29.671,30.2987,29.6144,30.1855,2405511.0],["2011-10-31",29.6144,29.6504,28.57,28.57,4156724.0],["2011-11-01",27.4278,28.4054,27.1551,27.86,3503469.0],["2011-11-02",28.3899,28.6317,27.9063,28.2973,2385671.0],["2011-11-03",28.5751,29.4498,28.2664,29.388,2395218.0],["2011-11-04",29.0588,29.4035,28.7501,29.2697,2061057.0],["2011-11-07",29.28,29.3469,28.2458,28.8581,2674034.0],["2011-11-08",29.0124,29.2182,28.4362,28.9713,2334950.0],["2011-11-09",28.2767,28.2767,27.4021,27.685,3714110.0],["2011-11-10",28.0195,28.1172,27.5153,27.7056,2493079.0],["2011-11-11",28.2098,29.105,28.179,28.9507,1946786.0],["2011-11-14",28.8427,29.2234,28.5906,28.7912,1637538.0],["2011-11-15",28.6163,29.1925,28.5237,29.0073,1545494.0],["2011-11-16",28.6214,28.9661,28.359,28.4002,2540071.0],["2011-11-17",28.2973,28.4414,27.2632,27.4895,3231963.0],["2011-11-18",27.8137,27.8651,27.2837,27.3249,2680896.0],["2011-11-21",26.903,26.9699,25.8997,26.3731,3765129.0],["2011-11-22",26.404,26.759,26.1621,26.6869,2662696.0],["2011-11-23",26.4142,26.4245,25.874,25.9306,2260659.0],["2011-11-25",25.8483,26.3062,25.7968,25.8586,757233.0],["2011-11-28",26.6481,27.1659,26.6274,26.9277,1926945.0],["2011-11-29",27.0365,27.694,27.0209,27.4403,3026991.0],["2011-11-30",28.5534,29.0763,27.6629,28.4602,9052331.0],["2011-12-01",28.3204,28.7761,28.279,28.3515,2775624.0],["2011-12-02",28.745,29.242,28.7139,28.9314,3181690.0],["2011-12-05",29.4232,29.9047,29.0919,29.7753,3604463.0],["2011-12-06",29.6873,30.0756,29.5009,29.8115,2732363.0],["2011-12-07",29.62,30.2775,29.3042,30.1429,3241660.0],["2011-12-08",29.8115,29.9772,28.7709,28.8537,2475775.0],["2011-12-09",29.0867,29.7494,28.8589,29.6148,2079854.0],["2011-12-12",29.2317,29.2835,28.5327,28.9055,1947979.0],["2011-12-13",29.1851,29.4232,28.4395,28.7502,2522020.0],["2011-12-14",28.5068,28.6673,28.3049,28.5275,2133707.0],["2011-12-15",28.9314,29.0349,28.5741,28.9728,2606008.0],["2011-12-16",29.2058,29.7235,28.9158,29.066,4124650.0],["2011-12-19",29.1644,29.3818,28.4809,28.5638,1491193.0],["2011-12-20",29.1954,30.0859,29.1695,29.9772,1676324.0],["2011-12-21",29.972,30.2516,29.2938,29.7598,2751607.0],["2011-12-22",29.9462,30.0445,29.708,29.8167,1850864.0],["2011-12-23",30.0135,30.4277,29.9513,30.4121,1251313.0],["2011-12-27",30.2309,30.6865,30.2257,30.5053,1265784.0],["2011-12-28",30.3862,30.5467,29.8012,29.8271,1205515.0],["2011-12-29",29.9824,30.3344,29.9203,30.2464,1521477.0],["2011-12-30",30.2879,30.495,30.0549,30.0549,1026948.0],["2012-01-03",30.8418,30.9972,30.5674,30.5933,2064041.0],["2012-01-04",30.3707,30.4742,29.8064,30.117,3014013.0],["2012-01-05",29.7339,30.4173,29.4129,30.3811,2120132.0],["2012-01-06",30.2775,30.3189,29.7805,29.853,2021972.0],["2012-01-09",29.9979,29.9979,29.6148,29.7494,2068516.0],["2012-01-10",30.174,30.6865,30.0963,30.6399,2993724.0],["2012-01-11",30.5053,30.7849,30.4276,30.5726,1567125.0],["2012-01-12",30.6658,31.1163,30.5053,31.0231,2270206.0],["2012-01-13",30.7228,31.2302,30.4018,31.1784,1765981.0],["2012-01-17",31.5822,31.7272,31.1628,31.1939,1508796.0],["2012-01-18",31.2146,31.6651,31.0075,31.3751,2234254.0],["2012-01-19",31.5201,31.6029,31.2612,31.5046,1796712.0],["2012-01-20",31.4217,31.4217,30.4846,30.7176,3139025.0],["2012-01-23",30.6244,31.0852,30.5208,31.0231,1986318.0],["2012-01-24",30.702,31.6857,30.6037,31.3078,2652104.0],["2012-01-25",31.9498,32.1,31.0438,31.5097,2874530.0],["2012-01-26",32.3019,32.7264,32.1983,32.5815,3348024.0],["2012-01-27",32.4831,33.1096,32.3744,32.9749,2500389.0],["2012-01-30",32.7678,32.8507,32.3381,32.7419,1459866.0],["2012-01-31",32.9646,33.1251,32.5349,32.83,2558718.0],["2012-02-01",33.239,33.5548,32.9025,33.3581,2188158.0],["2012-02-02",33.4357,33.5237,33.2804,33.4047,1260563.0],["2012-02-03",33.7412,34.1243,33.7412,33.9794,1735399.0],["2012-02-06",33.7205,33.8654,33.5859,33.6842,1265038.0],["2012-02-07",33.4979,33.6532,33.2545,33.5962,1036943.0],["2012-02-08",33.6998,33.8396,33.4875,33.7464,1307852.0],["2012-02-09",33.8551,33.9069,33.6169,33.8499,1082890.0],["2012-02-10",33.4357,33.4616,33.094,33.3995,751116.0],["2012-02-13",33.7464,34.1916,33.5962,34.1916,1560711.0],["2012-02-14",34.1554,34.2382,33.8862,34.1709,1411084.0],["2012-02-15",34.4298,34.4453,33.7878,33.9794,1759566.0],["2012-02-16",34.0674,34.5903,33.9069,34.4868,1465087.0],["2012-02-17",34.699,34.7922,33.9845,34.2175,1325455.0],["2012-02-21",34.3677,34.554,33.9949,34.4401,1629930.0],["2012-02-22",34.0208,34.5437,34.0208,34.0777,1191642.0],["2012-02-23",33.9586,34.0001,33.6221,33.9535,1151513.0],["2012-02-24",34.026,34.3314,33.881,34.0001,1244302.0],["2012-02-27",33.7738,34.0651,33.4772,33.8206,1706309.0],["2012-02-28",33.8778,33.909,33.368,33.6125,1598602.0],["2012-02-29",33.6281,33.7321,33.1391,33.3055,1528040.0],["2012-03-01",33.3836,33.7634,33.1339,33.3212,1600989.0],["2012-03-02",33.1807,33.2067,32.8269,32.9206,1722421.0],["2012-03-05",32.8894,33.0766,32.5148,33.0038,2176223.0],["2012-03-06",32.5668,32.5668,31.5628,31.6044,2607500.0],["2012-03-07",31.5523,32.0466,31.5523,31.9373,3781986.0],["2012-03-08",32.1506,32.5512,32.0466,32.4315,1685275.0],["2012-03-09",32.494,32.983,32.4263,32.8477,2535745.0],["2012-03-12",32.7749,32.9518,32.6709,32.8217,1572197.0],["2012-03-13",33.0506,33.6073,33.0506,33.6021,1446440.0],["2012-03-14",33.5084,33.5813,33.1183,33.2587,1533709.0],["2012-03-15",33.3264,33.4356,33.0246,33.3836,1403327.0],["2012-03-16",33.4564,33.5032,33.3055,33.368,1648428.0],["2012-03-19",33.3368,33.5813,33.1807,33.4044,1359021.0],["2012-03-20",33.1235,33.2587,32.8373,32.8946,2039575.0],["2012-03-21",32.8633,32.8633,32.3223,32.5772,2003922.0],["2012-03-22",32.2443,32.2963,31.62,32.0622,1834902.0],["2012-03-23",32.0986,32.5512,32.0674,32.5304,3394419.0],["2012-03-26",32.905,33.0194,32.7749,32.9986,2254244.0],["2012-03-27",33.0975,33.1131,32.6709,32.7645,2555287.0],["2012-03-28",32.8477,32.9882,31.9425,32.031,3581340.0],["2012-03-29",31.8281,32.4159,31.7396,32.3691,3056081.0],["2012-03-30",32.5304,32.7749,32.4108,32.7437,3011327.0],["2012-04-02",32.6761,33.4824,32.494,33.3159,2238431.0],["2012-04-03",33.3108,33.3836,32.7645,32.9778,1899645.0],["2012-04-04",32.5564,32.8373,32.5408,32.7801,1736145.0],["2012-04-05",32.6136,32.6136,31.8853,31.9373,5471438.0],["2012-04-09",31.4067,31.7813,31.3755,31.6356,2118789.0],["2012-04-10",31.4951,31.6512,31.0633,31.1778,3766173.0],["2012-04-11",31.5784,31.62,31.2142,31.2922,2014513.0],["2012-04-12",31.3391,31.7344,31.3391,31.6616,2999691.0],["2012-04-13",32.0934,32.1558,31.6148,31.6928,4008291.0],["2012-04-16",31.8905,32.0414,31.6044,31.7344,2533209.0],["2012-04-17",32.2547,32.6761,31.9425,32.4784,3848072.0],["2012-04-18",32.5668,32.8269,31.594,31.7553,3878803.0],["2012-04-19",31.7761,31.8125,30.9177,31.1518,2685222.0],["2012-04-20",31.2714,31.5003,31.0893,31.2766,2681493.0],["2012-04-23",30.824,31.4067,30.7148,31.3755,2765629.0],["2012-04-24",31.4795,31.8177,31.4171,31.6668,2401931.0],["2012-04-25",32.1454,32.2547,31.8489,31.9998,2031520.0],["2012-04-26",31.9477,32.5408,31.672,32.4159,1815956.0],["2012-04-27",32.4784,33.1287,32.4524,33.035,2715207.0],["2012-04-30",32.9258,32.9882,32.3535,32.598,1746588.0],["2012-05-01",32.5356,32.905,32.187,32.6292,1938134.0],["2012-05-02",32.5356,32.6136,32.2131,32.3431,2519633.0],["2012-05-03",32.3223,32.4107,31.6772,31.8801,1758373.0],["2012-05-04",31.7813,31.7813,30.9697,31.2298,1746140.0],["2012-05-07",31.1362,31.2194,30.6679,30.6992,2868414.0],["2012-05-08",30.4546,30.6055,30.1061,30.5483,4402421.0],["2012-05-09",30.1633,30.7408,30.0385,30.3246,4250856.0],["2012-05-10",30.6263,31.1674,30.5951,30.6471,2477714.0],["2012-05-11",30.439,30.9541,30.4182,30.5899,2135945.0],["2012-05-14",30.1477,30.6003,29.8928,30.3506,1790148.0],["2012-05-15",30.3194,30.3194,29.7159,29.7835,2574830.0],["2012-05-16",29.9448,29.9916,29.5234,29.6015,1764042.0],["2012-05-17",29.5963,29.6275,28.6546,28.6546,2481742.0],["2012-05-18",28.8887,29.1281,28.5454,28.6494,1977218.0],["2012-05-21",28.7899,29.7887,28.7899,29.7471,2809936.0],["2012-05-22",29.7991,29.8876,29.357,29.5442,2257526.0],["2012-05-23",29.2477,30.0957,29.0552,30.0593,1967522.0],["2012-05-24",30.2622,30.3038,29.7939,30.3038,1804768.0],["2012-05-25",30.3194,30.5119,29.9344,30.0593,1409145.0],["2012-05-29",30.2345,30.8518,30.156,30.6268,1914563.0],["2012-05-30",30.245,30.2921,29.8788,30.1456,1916801.0],["2012-05-31",30.0724,30.109,28.8902,29.5859,3831961.0],["2012-06-01",28.728,28.932,28.4612,28.6025,4326489.0],["2012-06-04",28.5397,28.6862,27.7969,28.0323,3761101.0],["2012-06-05",27.8963,28.5554,27.7812,28.4874,2506356.0],["2012-06-06",28.7856,29.1831,28.7071,29.157,1892634.0],["2012-06-07",29.6016,30.0253,29.3662,29.5179,3484821.0],["2012-06-08",29.4708,29.7323,29.2668,29.6486,1572347.0],["2012-06-11",30.0357,30.0357,29.0732,29.1256,1558175.0],["2012-06-12",29.2354,29.4499,28.7803,29.4446,1561307.0],["2012-06-13",29.2982,29.3766,28.8117,28.9216,1647682.0],["2012-06-14",28.9111,28.9739,28.4769,28.7699,2604367.0],["2012-06-15",28.9059,29.0523,28.7594,28.932,3036837.0],["2012-06-18",28.7646,29.1674,28.4769,29.1203,1314565.0],["2012-06-19",29.1988,29.5806,29.1988,29.3609,1484331.0],["2012-06-20",29.3976,29.5963,29.0837,29.3505,2191141.0],["2012-06-21",29.2825,29.4813,28.3985,28.4665,1862798.0],["2012-06-22",28.5972,28.6391,27.9329,28.0218,5919124.0],["2012-06-25",27.6609,27.7237,27.2425,27.368,2449519.0],["2012-06-26",27.3941,27.3941,26.8083,27.1274,2701632.0],["2012-06-27",27.1588,27.3104,26.7874,27.1169,3021621.0],["2012-06-28",26.8606,27.1483,26.6147,26.9757,2934202.0],["2012-06-29",27.6138,28.048,27.6138,28.0428,2919881.0],["2012-07-02",28.1997,28.2625,27.6348,27.8178,1980650.0],["2012-07-03",27.8021,28.3671,27.7184,28.3671,1187614.0],["2012-07-05",28.2834,28.5031,28.0951,28.2625,1196863.0],["2012-07-06",27.9434,27.9591,27.3261,27.4308,1693480.0],["2012-07-09",27.164,27.436,26.8815,27.3994,2876768.0],["2012-07-10",27.4778,27.6871,26.8972,27.0907,2955684.0],["2012-07-11",27.0907,27.1064,26.4421,26.7089,3393971.0],["2012-07-12",26.5467,26.9338,26.3532,26.8083,2791437.0],["2012-07-13",26.8972,27.5929,26.8449,27.5354,2318838.0],["2012-07-16",27.3837,27.4255,26.7455,26.7821,2160709.0],["2012-07-17",26.9024,27.1169,26.5624,26.9809,3864482.0],["2012-07-18",26.8187,28.1108,26.2957,27.4778,3752896.0],["2012-07-19",27.7289,28.4089,27.6243,28.2311,4796403.0],["2012-07-20",27.9905,28.1422,27.7237,27.9434,2691040.0],["2012-07-23",27.3314,27.572,26.9443,27.3209,2237685.0],["2012-07-24",27.3314,27.3575,26.484,26.6775,2910930.0],["2012-07-25",26.7717,26.8449,26.4003,26.6461,2942556.0],["2012-07-26",27.0855,27.5615,26.9391,27.2372,2367023.0],["2012-07-27",27.4621,28.5188,27.4151,28.3305,2579902.0],["2012-07-30",28.3514,28.7908,28.2834,28.4194,2380300.0],["2012-07-31",28.3566,28.8065,28.2677,28.4926,2884078.0],["2012-08-01",28.6443,28.8169,28.2049,28.2206,1694226.0],["2012-08-02",28.0323,28.3095,27.5092,28.0218,1856383.0],["2012-08-03",28.5449,28.7176,28.2939,28.5397,1375132.0],["2012-08-06",28.7228,29.0628,28.6652,28.796,1757478.0],["2012-08-07",29.0,29.4813,28.9582,29.2929,2086716.0],["2012-08-08",29.2982,29.5911,29.1046,29.5702,1450020.0],["2012-08-09",29.5806,29.7794,29.5022,29.6748,2131022.0],["2012-08-10",29.5545,30.0671,29.5545,30.0043,1764788.0],["2012-08-13",29.8736,29.973,29.5179,29.816,1502978.0],["2012-08-14",30.0096,30.0985,29.6748,29.8108,1562202.0],["2012-08-15",29.6905,29.884,29.6329,29.8317,1946189.0],["2012-08-16",29.8631,30.5379,29.7062,30.4385,1498354.0],["2012-08-17",30.4437,30.5693,30.36,30.5013,1440025.0],["2012-08-20",30.381,30.4647,30.0828,30.2345,1429135.0],["2012-08-21",30.3444,30.5222,29.9887,30.0619,2639722.0],["2012-08-22",29.9207,30.1927,29.8056,30.0828,2199495.0],["2012-08-23",29.9834,30.3444,29.8527,30.2188,1864439.0],["2012-08-24",30.1142,30.4333,29.905,30.2502,1438981.0],["2012-08-27",30.3025,30.449,30.1508,30.2136,1453153.0],["2012-08-28",30.0776,30.3077,30.0096,30.2136,1835946.0],["2012-08-29",30.3767,30.4978,30.1083,30.2873,1446141.0],["2012-08-30",30.0083,30.2662,29.9978,30.182,1796712.0],["2012-08-31",30.4083,30.5504,30.1504,30.4241,1843852.0],["2012-09-04",30.3557,30.6083,30.1188,30.4294,1783882.0],["2012-09-05",30.4662,30.5136,29.8557,29.9768,3782881.0],["2012-09-06",30.2241,30.4241,29.9768,30.3662,3169755.0],["2012-09-07",30.5188,31.1556,30.5188,30.9399,1708398.0],["2012-09-10",31.2714,31.2714,30.9083,30.9451,1877865.0],["2012-09-11",31.0241,31.203,30.9188,31.0556,1386320.0],["2012-09-12",31.1977,31.2346,30.8504,30.8977,2443254.0],["2012-09-13",31.0504,31.624,30.682,31.4661,1952306.0],["2012-09-14",31.4503,32.4397,31.4503,32.4397,3189298.0],["2012-09-17",32.3187,32.3187,31.6345,31.7872,2335696.0],["2012-09-18",31.524,31.8977,31.3609,31.8924,2501433.0],["2012-09-19",32.0082,32.2924,31.745,31.8819,2923908.0],["2012-09-20",31.7293,32.145,31.4556,32.1187,2243354.0],["2012-09-21",32.2713,32.3555,31.945,32.124,2566326.0],["2012-09-24",31.6609,31.7135,31.3925,31.6398,2629131.0],["2012-09-25",31.6819,31.6819,31.0925,31.1135,2541712.0],["2012-09-26",31.1398,31.1872,30.5872,30.982,2169958.0],["2012-09-27",31.1609,31.5609,30.9714,31.4188,1908745.0],["2012-09-28",31.224,31.4924,30.8714,31.3082,2513069.0],["2012-10-01",31.3293,31.745,31.1346,31.3398,1853847.0],["2012-10-02",31.4556,31.4872,30.6083,30.7714,3276866.0],["2012-10-03",30.8135,30.8925,30.4925,30.7293,2163991.0],["2012-10-04",30.9662,31.2504,30.7609,31.1609,2503671.0],["2012-10-05",31.3609,31.5082,30.803,30.9609,1976473.0],["2012-10-08",30.0925,31.003,30.0925,30.5083,2982685.0],["2012-10-09",30.4978,30.603,29.5821,29.6768,7423893.0],["2012-10-10",29.5136,29.661,28.8926,29.061,5684317.0],["2012-10-11",29.3663,29.5505,29.0663,29.0768,2137437.0],["2012-10-12",28.9663,29.34,28.9031,29.1189,2003176.0],["2012-10-15",29.1505,29.5715,29.0716,29.5294,2875724.0],["2012-10-16",29.3031,30.1662,29.3031,30.0925,2494124.0],["2012-10-17",29.5715,30.7188,29.2926,29.4768,5474720.0],["2012-10-18",29.9873,30.5662,29.3137,30.4925,4126888.0],["2012-10-19",30.2083,30.6083,29.8347,30.5662,4569800.0],["2012-10-22",30.4083,30.803,30.0452,30.3294,2223215.0],["2012-10-23",29.8452,30.1873,29.6505,30.082,2123414.0],["2012-10-24",30.282,30.4504,30.0136,30.2715,2810234.0],["2012-10-25",30.4399,30.6451,30.261,30.6241,2080450.0],["2012-10-26",30.5925,30.6241,30.1346,30.403,1563545.0],["2012-10-31",30.4662,31.0977,30.4399,30.6399,1640074.0],["2012-11-01",30.6872,31.3398,30.6504,31.3398,1569512.0],["2012-11-02",31.6187,31.6187,30.8083,30.8293,1767324.0],["2012-11-05",31.6503,32.3029,31.3925,32.0082,2956429.0],["2012-11-06",32.3713,32.7502,32.1924,32.445,2593477.0],["2012-11-07",32.0292,32.2029,31.2451,31.6609,2573039.0],["2012-11-08",31.6135,31.7029,31.2872,31.3714,1723913.0],["2012-11-09",31.3661,32.5292,31.1451,31.8187,3381142.0],["2012-11-12",31.7556,31.945,31.6029,31.8029,1900690.0],["2012-11-13",31.7135,32.6187,31.4503,31.9713,3449764.0],["2012-11-14",32.124,32.5766,31.8292,31.8924,4479547.0],["2012-11-15",31.8398,32.1819,31.6556,31.945,2603024.0],["2012-11-16",32.024,32.466,31.724,32.4029,2995663.0],["2012-11-19",32.5134,33.1712,32.5134,33.1449,2439077.0],["2012-11-20",33.145,33.366,32.9608,33.2186,1466430.0],["2012-11-21",33.2555,33.4081,33.1397,33.2186,899251.0],["2012-11-23",33.3765,33.6291,33.2344,33.6186,412182.0],["2012-11-26",33.4818,33.666,33.3028,33.5133,1193730.0],["2012-11-27",33.4555,33.6607,32.9608,32.9923,2340619.0],["2012-11-28",32.9765,33.6486,32.9765,33.4951,1580552.0],["2012-11-29",33.6063,33.9397,33.3152,33.8762,1738681.0],["2012-11-30",33.8867,33.982,33.5798,33.6539,3270600.0],["2012-12-03",33.9132,34.0031,33.3681,33.3734,1181199.0],["2012-12-04",33.2993,33.6433,33.2993,33.548,1151214.0],["2012-12-05",33.5216,33.8126,33.1934,33.6062,1320383.0],["2012-12-06",33.4634,33.6592,33.3469,33.5692,1110488.0],["2012-12-07",33.765,33.765,33.5216,33.728,1268171.0],["2012-12-10",33.6962,34.0402,33.331,33.7597,4217290.0],["2012-12-11",34.1249,34.4265,33.6803,33.8126,2375377.0],["2012-12-12",33.9767,34.2625,33.6486,33.9608,2503820.0],["2012-12-13",33.9079,34.1778,33.8338,33.9185,1969461.0],["2012-12-14",33.8656,34.0667,33.7544,33.7915,2134453.0],["2012-12-17",33.8232,34.1778,33.7703,34.0032,2574830.0],["2012-12-18",33.9979,34.6118,33.8179,34.58,2144299.0],["2012-12-19",34.6912,34.7282,34.3525,34.3577,1539527.0],["2012-12-20",34.4001,34.4477,34.0931,34.2413,1925006.0],["2012-12-21",33.7862,34.2096,33.7597,34.1566,3069955.0],["2012-12-24",33.9767,34.4848,33.9767,34.3313,790052.0],["2012-12-26",34.3313,34.5324,34.1778,34.3948,1503873.0],["2012-12-27",34.416,34.5112,34.0931,34.4742,1558175.0],["2012-12-28",34.2254,34.5218,34.1831,34.2837,1319041.0],["2012-12-31",34.1355,34.8235,34.0243,34.7758,1092139.0],["2013-01-02",35.4427,35.6861,35.3421,35.5856,2029431.0],["2013-01-03",35.6014,35.9454,35.4162,35.5273,1274735.0],["2013-01-04",35.6755,35.829,35.5009,35.6173,1123169.0],["2013-01-07",35.4586,35.5962,35.2892,35.3845,943408.0],["2013-01-08",35.7179,35.8661,35.2522,35.321,2040769.0],["2013-01-09",35.3898,35.6491,35.0987,35.5803,1621427.0],["2013-01-10",35.8131,35.8661,35.4691,35.6755,1571302.0],["2013-01-11",35.6014,35.6649,35.4533,35.4956,1024561.0],["2013-01-14",35.4003,35.5221,35.0775,35.2469,1793281.0],["2013-01-15",35.0616,35.448,35.0563,35.2522,1912624.0],["2013-01-16",35.2098,35.4427,35.051,35.4003,1224014.0],["2013-01-17",35.5591,36.2736,35.5591,36.1148,1701536.0],["2013-01-18",36.2206,36.2789,35.5221,36.0037,2779056.0],["2013-01-22",36.0301,36.1995,35.8078,36.1148,1539676.0],["2013-01-23",36.0142,36.2312,35.8502,36.0725,1635300.0],["2013-01-24",36.0936,36.1148,34.6118,35.4903,3913114.0],["2013-01-25",35.6067,35.7496,35.2098,35.3421,2703123.0],["2013-01-28",35.448,35.8343,35.3845,35.7443,2417744.0],["2013-01-29",35.7761,36.8928,35.7496,36.861,2412075.0],["2013-01-30",36.8875,36.8981,36.5117,36.5858,1732565.0],["2013-01-31",36.5752,36.7287,36.263,36.6123,2556481.0],["2013-02-01",36.8451,37.3267,36.5752,37.2262,2070605.0],["2013-02-04",36.8187,37.1891,36.8187,37.0145,2338232.0],["2013-02-05",37.1521,37.5649,37.0515,37.4749,1867721.0],["2013-02-06",37.2738,37.7766,37.2738,37.7395,1865931.0],["2013-02-07",37.8613,37.983,37.3479,37.5226,1929780.0],["2013-02-08",37.5226,37.7607,37.4538,37.6443,1374386.0],["2013-02-11",37.6284,37.8719,37.5808,37.6073,1610387.0],["2013-02-12",37.6602,37.9459,37.5967,37.8189,1673639.0],["2013-02-13",37.8189,38.0147,37.6972,37.8983,1411681.0],["2013-02-14",37.8295,38.0465,37.729,38.0306,1565186.0],["2013-02-15",38.0571,38.5387,38.0359,38.4011,2304517.0],["2013-02-19",38.5281,38.7663,38.2794,38.5599,1613073.0],["2013-02-20",38.6181,38.7027,38.1894,38.2211,2631965.0],["2013-02-21",38.0253,38.1259,37.7343,37.9036,2323165.0],["2013-02-22",38.0677,38.8721,38.0518,38.6974,3708739.0],["2013-02-25",38.8615,38.9726,37.7766,37.7872,2748772.0],["2013-02-26",38.0318,38.6222,37.8297,38.4254,1927542.0],["2013-02-27",38.4839,39.2763,38.3137,39.154,1562650.0],["2013-02-28",39.1274,39.3508,38.9147,39.0104,1897259.0],["2013-03-01",38.7658,39.0476,38.2552,38.803,1999894.0],["2013-03-04",38.6381,38.686,38.0637,38.4892,2270504.0],["2013-03-05",38.6966,39.2497,38.6966,39.0742,1179111.0],["2013-03-06",39.1912,39.2072,38.8881,38.9732,1011583.0],["2013-03-07",39.0317,39.1859,38.803,38.8774,1342462.0],["2013-03-08",39.1434,39.2604,38.904,39.2231,1070658.0],["2013-03-11",39.2019,39.3508,39.0529,39.2976,1024114.0],["2013-03-12",39.2284,39.2284,38.7338,38.9359,1002185.0],["2013-03-13",38.9785,39.2338,38.7658,39.1965,1686618.0],["2013-03-14",39.3029,39.6858,39.2019,39.6327,1377817.0],["2013-03-15",39.4891,39.6592,39.271,39.3986,1838184.0],["2013-03-18",38.9891,39.5954,38.9359,39.2976,870459.0],["2013-03-19",39.3508,39.5157,38.8509,39.1327,1284431.0],["2013-03-20",39.2923,39.3614,38.8243,39.0264,2094175.0],["2013-03-21",39.2178,39.2816,38.3669,38.4786,2517843.0],["2013-03-22",38.5051,38.7498,38.2924,38.7126,2238878.0],["2013-03-25",38.8721,39.0157,38.101,38.4094,2245890.0],["2013-03-26",38.6753,38.8136,38.5158,38.6966,1528637.0],["2013-03-27",38.4839,38.4998,38.101,38.4733,1490149.0],["2013-03-28",38.4732,38.803,38.3562,38.7604,2285124.0],["2013-04-01",38.6966,38.8083,38.0371,38.1701,1101687.0],["2013-04-02",38.3137,38.4626,37.7287,37.851,1050071.0],["2013-04-03",37.7978,38.1701,37.3989,37.718,2015408.0],["2013-04-04",37.8403,38.3509,37.8084,38.2499,2222320.0],["2013-04-05",37.7287,38.2977,37.5585,38.1595,1620979.0],["2013-04-08",38.4254,38.8774,38.4254,38.7923,2400738.0],["2013-04-09",38.8083,39.0157,38.4679,38.8402,1516255.0],["2013-04-10",38.8881,39.5742,38.8508,39.5742,1617250.0],["2013-04-11",39.5582,39.7603,39.3029,39.7284,2027641.0],["2013-04-12",39.5688,39.6965,38.8508,39.0423,1289652.0],["2013-04-15",38.7817,38.8615,37.4574,37.4787,1787910.0],["2013-04-16",37.8563,38.4147,37.4787,38.4094,3207349.0],["2013-04-17",38.2552,38.7232,36.8511,37.1809,3255235.0],["2013-04-18",37.2766,37.383,36.2767,36.4788,2424755.0],["2013-04-19",36.4735,36.681,36.1863,36.2449,2124309.0],["2013-04-22",36.2608,36.3299,35.8725,36.165,3164832.0],["2013-04-23",36.415,36.7501,36.2236,36.7501,2396561.0],["2013-04-24",36.883,37.3617,36.6703,37.266,1651859.0],["2013-04-25",37.2021,37.5798,37.133,37.1968,1472248.0],["2013-04-26",37.2181,37.2181,36.5161,36.7501,901340.0],["2013-04-29",36.9362,37.1809,36.548,37.0692,1533262.0],["2013-04-30",37.0692,37.0798,36.5427,36.6863,2451011.0],["2013-05-01",36.5746,36.665,36.1544,36.181,2090147.0],["2013-05-02",36.3725,36.9256,36.2289,36.8724,1685275.0],["2013-05-03",37.1383,38.1807,37.1383,37.8457,1424361.0],["2013-05-06",37.7712,38.5902,37.6542,38.2818,1582192.0],["2013-05-07",38.2765,38.5317,38.1169,38.3988,1251612.0],["2013-05-08",38.3935,38.8296,38.1967,38.8296,1034706.0],["2013-05-09",38.7977,39.154,38.7232,38.9519,960862.0],["2013-05-10",39.1168,39.4093,38.9838,39.3561,932369.0],["2013-05-13",39.2231,39.5742,39.0476,39.3508,1403476.0],["2013-05-14",39.3561,40.1698,39.3242,40.1166,1619338.0],["2013-05-15",39.9624,40.5315,39.9039,40.4198,946839.0],["2013-05-16",40.2071,40.5155,40.1273,40.2975,1119439.0],["2013-05-17",40.3826,41.0633,40.3826,41.0633,1110787.0],["2013-05-20",40.9091,41.4834,40.8506,41.3877,1334406.0],["2013-05-21",41.4834,41.6855,41.2707,41.4143,1443008.0],["2013-05-22",41.4196,41.6643,40.4304,40.6378,1291890.0],["2013-05-23",41.8876,42.7386,41.7494,42.3025,4776264.0],["2013-05-24",42.2865,42.2865,41.5792,42.1163,2704168.0],["2013-05-28",42.6588,42.7865,41.9887,42.1163,1778363.0],["2013-05-29",41.6943,42.0736,41.5554,41.6409,2206507.0],["2013-05-30",41.7798,42.1644,41.6409,41.9721,1341268.0],["2013-05-31",41.7691,42.6879,41.6462,41.8012,2050615.0],["2013-06-03",41.8706,42.2552,41.3685,42.2178,2095517.0],["2013-06-04",42.1217,42.6185,41.9027,42.314,2277217.0],["2013-06-05",42.2926,42.549,41.3845,41.4486,1885623.0],["2013-06-06",41.4806,42.2232,41.1334,42.2232,1561158.0],["2013-06-07",42.6452,42.7307,42.1698,42.4796,1770904.0],["2013-06-10",42.5864,42.6078,41.9187,42.0896,1372894.0],["2013-06-11",41.6302,42.1698,41.486,41.8012,1530427.0],["2013-06-12",42.1057,42.127,41.2189,41.2937,1056784.0],["2013-06-13",41.2723,42.1537,41.1815,41.9935,1119887.0],["2013-06-14",42.0042,42.4422,41.8279,41.9881,976973.0],["2013-06-17",42.3995,42.5116,42.0843,42.2766,851066.0],["2013-06-18",42.4208,43.1367,42.3086,43.0672,1357231.0],["2013-06-19",43.0993,43.126,42.4101,42.4101,1041419.0],["2013-06-20",41.94,42.0095,41.0853,41.1654,1896065.0],["2013-06-21",41.4058,41.5661,40.6313,41.3311,2330325.0],["2013-06-24",40.9304,41.0266,40.3748,40.5084,1689900.0],["2013-06-25",40.9518,41.2296,40.8129,40.9732,2126397.0],["2013-06-26",41.2937,41.705,40.9838,41.4806,1968417.0],["2013-06-27",41.7744,41.8599,41.5287,41.689,1465236.0],["2013-06-28",41.6142,41.9561,41.4593,41.486,3495562.0],["2013-07-01",41.9294,42.0362,41.5287,41.5821,1811033.0],["2013-07-02",41.5341,41.7531,40.8663,41.0052,2063891.0],["2013-07-03",40.7648,40.9945,40.5778,40.9091,1479110.0],["2013-07-05",41.2723,41.6943,41.1655,41.6676,1142114.0],["2013-07-08",41.9614,42.0843,41.673,41.9027,1750765.0],["2013-07-09",42.282,42.9123,42.2392,42.4849,1563545.0],["2013-07-10",42.4155,42.6452,42.3461,42.4849,1136446.0],["2013-07-11",43.2435,43.4786,43.11,43.4465,985476.0],["2013-07-12",43.3824,43.3984,43.1046,43.2702,1140473.0],["2013-07-15",43.2702,43.3397,43.0779,43.1153,1108698.0],["2013-07-16",43.329,43.6976,42.7894,42.8268,1435848.0],["2013-07-17",42.9764,43.1367,42.6559,42.955,1578015.0],["2013-07-18",44.1303,44.8942,43.4625,44.6752,2485322.0],["2013-07-19",44.7126,45.7542,44.6111,45.5726,2601234.0],["2013-07-22",45.407,45.829,45.375,45.5512,2615406.0],["2013-07-23",45.6795,46.2511,45.5032,46.1549,1943952.0],["2013-07-24",46.2778,46.5021,45.4391,45.5245,1382293.0],["2013-07-25",45.3216,45.7916,45.0064,45.6421,1225505.0],["2013-07-26",45.4177,45.5085,44.8301,45.2307,1358126.0],["2013-07-29",45.2468,45.9305,45.2414,45.4391,1524162.0],["2013-07-30",45.6634,45.7329,45.2468,45.3376,1173144.0],["2013-07-31",45.3536,46.1389,45.3536,45.7489,1253849.0],["2013-08-01",46.203,46.9722,46.1282,46.8226,1308449.0],["2013-08-02",46.4327,46.5342,46.1602,46.4808,1171055.0],["2013-08-05",46.3525,46.7639,46.203,46.609,672051.0],["2013-08-06",46.438,46.4754,45.8824,46.2831,1288310.0],["2013-08-07",46.2724,46.6624,46.1229,46.5876,1159718.0],["2013-08-08",46.7265,47.063,46.609,46.9028,930429.0],["2013-08-09",46.6998,47.1752,46.6464,46.9669,1461805.0],["2013-08-12",46.7692,47.2714,46.625,47.1539,935054.0],["2013-08-13",47.1538,47.3462,46.9776,47.3355,1026053.0],["2013-08-14",47.266,47.3835,47.031,47.3034,1107654.0],["2013-08-15",46.7639,46.7959,46.3686,46.5342,1354993.0],["2013-08-16",46.5716,47.0096,46.406,46.5556,1079161.0],["2013-08-19",46.5609,46.7585,46.2724,46.2884,710838.0],["2013-08-20",46.3579,46.6624,46.1282,46.3846,813026.0],["2013-08-21",46.2617,46.3205,45.8451,45.9252,988609.0],["2013-08-22",46.1068,46.625,46.0213,46.2778,1097510.0],["2013-08-23",46.4327,46.6196,46.0374,46.5235,931772.0],["2013-08-26",46.7318,46.9028,46.5128,46.5235,799898.0],["2013-08-27",45.9786,46.1015,45.4871,45.5406,1119141.0],["2013-08-28",45.6023,46.0905,45.554,45.9349,849127.0],["2013-08-29",45.8115,46.4179,45.8062,46.1013,651316.0],["2013-08-30",46.2891,46.3427,45.5003,45.6345,684433.0],["2013-09-03",46.053,46.6056,45.5754,45.951,769167.0],["2013-09-04",45.9027,46.6539,45.8545,46.6164,690997.0],["2013-09-05",46.552,47.0349,46.4017,46.9544,741420.0],["2013-09-06",47.1368,47.4105,46.1549,47.0027,1207604.0],["2013-09-09",47.1261,47.4105,47.0242,47.2978,1276525.0],["2013-09-10",47.6466,48.0973,47.5822,48.0436,981299.0],["2013-09-11",48.049,48.0919,47.7002,47.99,808849.0],["2013-09-12",47.99,48.1724,47.6144,47.7485,1048579.0],["2013-09-13",47.7539,47.888,47.5017,47.7485,780505.0],["2013-09-16",48.5641,48.6124,48.2368,48.2582,1097062.0],["2013-09-17",48.269,48.4299,47.9631,48.1134,898207.0],["2013-09-18",48.1402,48.8753,48.0865,48.7787,1369165.0],["2013-09-19",48.988,49.6533,48.9289,49.6104,1292934.0],["2013-09-20",49.5031,49.8304,48.6338,48.6392,1917845.0],["2013-09-23",48.5319,48.8431,48.2529,48.7787,809445.0],["2013-09-24",48.7251,49.1382,48.6821,48.768,1144650.0],["2013-09-25",48.768,48.9665,48.3119,48.4031,1487911.0],["2013-09-26",48.5533,48.8967,48.1456,48.2958,1067823.0],["2013-09-27",47.9739,48.2421,47.9309,47.947,1095720.0],["2013-09-30",47.4641,48.2368,47.3783,48.1992,1094825.0],["2013-10-01",48.1885,48.8485,48.0007,48.6446,1472695.0],["2013-10-02",48.3978,48.489,47.7431,48.4031,936844.0],["2013-10-03",48.1402,48.3441,47.2871,47.4749,1030827.0],["2013-10-04",47.4373,47.8075,47.3085,47.7378,907605.0],["2013-10-07",47.3568,47.9095,47.2656,47.491,1144949.0],["2013-10-08",47.5071,47.8988,46.9222,46.949,1165536.0],["2013-10-09",46.992,46.9973,46.2783,46.6056,1133015.0],["2013-10-10",47.169,47.8344,46.9866,47.829,1159270.0],["2013-10-11",47.6358,48.5104,47.5661,48.4782,1139429.0],["2013-10-14",48.1295,48.7251,47.9363,48.709,1472546.0],["2013-10-15",48.6124,48.7733,47.7539,48.0168,1791043.0],["2013-10-16",48.2904,48.2904,47.1905,47.389,2366725.0],["2013-10-17",46.7344,46.992,45.6613,46.8954,4765971.0],["2013-10-18",47.2549,47.9202,47.0403,47.7163,2805311.0],["2013-10-21",47.9041,48.3548,47.8022,47.9739,1383337.0],["2013-10-22",48.1617,48.6499,48.0383,48.5104,1227743.0],["2013-10-23",48.4246,48.5158,47.9363,48.4943,1180304.0],["2013-10-24",48.6553,49.3743,48.5372,49.2294,1575181.0],["2013-10-25",49.2992,49.4065,48.6714,48.8002,1714216.0],["2013-10-28",48.6982,49.0577,48.6177,49.0201,1217002.0],["2013-10-29",49.1221,49.4333,48.8806,49.4011,949674.0],["2013-10-30",49.5621,49.7123,49.106,49.2777,1066630.0],["2013-10-31",49.2402,49.5675,48.8592,49.2509,1287862.0],["2013-11-01",49.2831,49.5889,48.7251,48.9665,1595917.0],["2013-11-04",49.0202,49.1543,48.7841,49.1167,1186271.0],["2013-11-05",48.9987,49.1006,48.548,49.0041,1010240.0],["2013-11-06",49.2187,49.2616,48.7948,49.0309,694727.0],["2013-11-07",49.0953,49.2509,48.3119,48.387,1152259.0],["2013-11-08",48.3977,49.5191,48.328,49.4923,1103179.0],["2013-11-11",49.5084,49.707,49.2187,49.3153,975183.0],["2013-11-12",49.2509,49.3475,48.9611,49.2992,1065138.0],["2013-11-13",48.9128,49.8894,48.9128,49.8626,1736444.0],["2013-11-14",49.9967,50.2811,49.7392,50.2221,822722.0],["2013-11-15",50.3455,50.3777,49.9806,50.0611,978763.0],["2013-11-18",50.0825,50.3723,49.6211,49.8196,622226.0],["2013-11-19",49.7552,49.7767,49.0577,49.2294,782742.0],["2013-11-20",49.2509,49.3528,48.6499,48.7894,612977.0],["2013-11-21",49.004,49.8572,48.8645,49.7767,1295470.0],["2013-11-22",49.6801,50.1469,49.3689,50.1201,703230.0],["2013-11-25",50.1577,50.3777,49.2884,49.3045,1076326.0],["2013-11-26",49.4204,49.7275,49.2156,49.2534,1244750.0],["2013-11-27",49.4689,49.5389,48.7631,48.8277,1498354.0],["2013-11-29",48.8708,49.124,48.7307,48.887,584931.0],["2013-12-02",47.6317,48.5853,47.6317,48.2405,2652253.0],["2013-12-03",48.0465,48.6661,48.0465,48.1812,2406108.0],["2013-12-04",47.9064,48.3051,47.5293,47.6317,2254990.0],["2013-12-05",47.5563,48.4722,47.497,48.3375,1712277.0],["2013-12-06",48.9139,49.3826,48.7846,49.3773,1082592.0],["2013-12-09",49.4096,49.5928,49.1187,49.2156,1177321.0],["2013-12-10",49.1941,49.3342,48.9032,48.957,1197609.0],["2013-12-11",48.9301,48.957,48.1489,48.2028,1059618.0],["2013-12-12",48.2513,48.4614,48.1597,48.3051,1112279.0],["2013-12-13",48.359,48.6446,48.1004,48.2674,926402.0],["2013-12-16",48.5206,49.5766,48.4398,49.4096,1141667.0],["2013-12-17",49.5766,49.6466,49.0971,49.1402,1296962.0],["2013-12-18",49.3018,49.5497,48.359,49.5173,1572943.0],["2013-12-19",49.4581,50.2285,49.1887,50.1962,1685872.0],["2013-12-20",50.1962,50.9774,50.0238,50.9451,2066875.0],["2013-12-23",51.2629,51.4515,51.0744,51.1121,1189703.0],["2013-12-24",51.0797,51.5646,51.0744,51.4407,260914.0],["2013-12-26",51.5592,51.9795,51.5431,51.7855,485727.0],["2013-12-27",51.9364,51.9741,51.667,51.8933,480058.0],["2013-12-30",51.8879,52.0279,51.7855,51.9256,575533.0],["2013-12-31",52.028,52.2596,51.7963,52.0118,628939.0],["2014-01-02",52.0118,52.1195,51.1444,51.3168,966382.0],["2014-01-03",51.4245,51.6562,51.1121,51.3006,1120633.0],["2014-01-06",51.597,51.6185,50.8589,50.9612,1107803.0],["2014-01-07",50.9612,51.3006,50.8211,51.0528,1040971.0],["2014-01-08",51.0528,51.0636,50.6056,50.7511,1476872.0],["2014-01-09",50.9127,51.2953,50.5248,50.6811,1510587.0],["2014-01-10",50.7026,51.0205,50.2501,50.8804,1162850.0],["2014-01-13",50.6811,51.2575,50.0777,50.1854,1200891.0],["2014-01-14",50.4225,51.4138,50.2554,51.4084,1725703.0],["2014-01-15",51.4946,52.0818,51.4192,51.9148,1322173.0],["2014-01-16",51.8125,52.0387,50.9935,51.7747,1878313.0],["2014-01-17",51.6293,51.7101,51.1336,51.2414,2093131.0],["2014-01-21",51.6886,51.9256,51.2091,51.7317,1987363.0],["2014-01-22",51.7963,51.8394,51.4461,51.6616,1543108.0],["2014-01-23",51.4461,51.4784,50.4925,50.6864,1395122.0],["2014-01-24",49.8137,50.4171,48.6553,48.6661,1780601.0],["2014-01-27",48.8008,49.0432,47.9873,48.2459,1661257.0],["2014-01-28",48.4452,49.0325,48.4452,48.7523,1587414.0],["2014-01-29",48.4883,48.9139,48.0735,48.3159,2085821.0],["2014-01-30",47.2384,48.2836,46.2417,48.095,2170704.0],["2014-01-31",46.6996,47.2492,46.4895,46.635,2754889.0],["2014-02-03",46.4949,46.8235,44.6146,44.6954,2985519.0],["2014-02-04",44.7278,45.218,44.4315,45.051,2358520.0],["2014-02-05",44.8086,44.9594,44.0058,44.5985,2794123.0],["2014-02-06",44.7547,45.1319,44.4853,44.5231,2324209.0],["2014-02-07",44.8571,46.177,44.6362,46.0316,2846783.0],["2014-02-10",45.9238,46.0801,45.2504,45.4982,1752257.0],["2014-02-11",45.482,45.9292,45.3581,45.6652,1923365.0],["2014-02-12",45.8161,46.2525,45.6383,45.9992,2392384.0],["2014-02-13",45.6113,46.0477,45.5251,45.9562,2837534.0],["2014-02-14",45.9131,46.468,45.7514,46.3656,2261255.0],["2014-02-18",46.4464,47.1145,46.3279,46.9259,2619136.0],["2014-02-19",46.7966,47.1253,46.5865,46.6458,2917643.0],["2014-02-20",46.7266,47.8634,46.5811,47.7233,3373683.0],["2014-02-21",47.7125,48.0789,47.4108,47.9442,2748026.0],["2014-02-24",48.025,48.3859,47.9226,48.2028,2065532.0],["2014-02-25",48.2189,48.5153,48.1758,48.4883,2880497.0],["2014-02-26",48.6446,49.0702,48.4237,49.0163,2235000.0],["2014-02-27",48.7631,49.4473,48.7631,49.4365,2308694.0],["2014-02-28",49.5982,50.8481,49.5228,50.805,3394867.0],["2014-03-03",50.5666,51.826,50.3978,51.3521,3795956.0],["2014-03-04",52.2025,52.4168,51.2937,51.5988,2894196.0],["2014-03-05",51.8585,52.1766,51.5598,51.852,1661272.0],["2014-03-06",51.9558,52.9686,51.9429,52.9621,2775596.0],["2014-03-07",53.1504,53.7022,52.8972,53.4101,2148425.0],["2014-03-10",53.2607,53.6438,52.9361,53.5659,1580059.0],["2014-03-11",53.6762,54.1177,52.9946,53.1828,1674643.0],["2014-03-12",52.7296,53.2383,52.6122,53.0296,1782596.0],["2014-03-13",53.3231,53.6035,52.2991,52.6122,1976467.0],["2014-03-14",52.4687,52.9448,51.9991,52.0448,1838306.0],["2014-03-17",52.4948,53.5709,52.4948,53.1078,1633789.0],["2014-03-18",53.3165,53.7079,53.1796,53.4209,1391760.0],["2014-03-19",53.4796,53.5905,52.7622,53.16,1039177.0],["2014-03-20",53.0035,53.2644,52.5013,53.1339,2113761.0],["2014-03-21",54.8427,54.8427,52.6448,52.6448,3346066.0],["2014-03-24",52.9252,53.0752,52.4556,52.7426,1846106.0],["2014-03-25",53.2644,53.4405,52.4883,53.01,2197821.0],["2014-03-26",53.4274,53.5318,52.6839,52.7035,1619675.0],["2014-03-27",52.5144,52.6644,52.1361,52.5274,1015779.0],["2014-03-28",51.7187,53.2709,51.7187,52.8209,964278.0],["2014-03-31",53.1274,53.3426,52.9513,53.3165,1743723.0],["2014-04-01",53.4796,53.9883,53.2579,53.9622,989162.0],["2014-04-02",55.3449,55.7231,54.7579,55.534,2087392.0],["2014-04-03",55.5666,56.0427,55.2796,55.6905,1712402.0],["2014-04-04",56.0231,56.0296,54.4253,54.4253,2623074.0],["2014-04-07",54.2427,54.484,53.2644,53.5122,1361057.0],["2014-04-08",53.6296,54.0535,53.1078,53.7339,1302252.0],["2014-04-09",53.7731,54.6405,53.7731,54.5753,1280835.0],["2014-04-10",54.5035,54.8166,53.4144,53.597,1414167.0],["2014-04-11",53.3361,53.7013,52.5796,52.6839,1447965.0],["2014-04-14",53.2578,53.4144,52.6904,53.1926,2005931.0],["2014-04-15",53.3818,53.6948,52.6578,53.447,1297919.0],["2014-04-16",54.0144,54.4318,53.9427,54.2492,2027596.0],["2014-04-17",55.8666,56.3166,53.3557,55.7362,2613418.0],["2014-04-21",55.4753,56.1536,55.1883,55.997,2714439.0],["2014-04-22",55.9644,56.5449,55.7623,56.1797,1579812.0],["2014-04-23",55.9384,56.6297,55.9384,56.3166,1003399.0],["2014-04-24",56.6036,56.6036,55.7492,56.2123,1312899.0],["2014-04-25",55.9057,56.0818,55.2536,55.3709,1480772.0],["2014-04-28",55.8405,56.0036,54.9275,55.7492,1138341.0],["2014-04-29",55.8862,56.147,55.4753,55.8666,635837.0],["2014-04-30",55.8601,56.3492,55.5862,56.3492,1018750.0],["2014-05-01",56.3232,56.4666,55.6971,56.1014,888141.0],["2014-05-02",56.1014,56.4471,55.9253,56.0166,920948.0],["2014-05-05",55.7688,56.0883,55.4753,55.997,844440.0],["2014-05-06",55.8731,56.2579,55.534,55.5796,880837.0],["2014-05-07",55.9057,56.1014,55.3775,56.0623,990152.0],["2014-05-08",56.0166,56.7666,55.7427,56.0231,651807.0],["2014-05-09",55.9057,56.0492,55.0579,55.6057,1122371.0],["2014-05-12",55.7166,56.9949,55.7166,56.8905,913520.0],["2014-05-13",56.8905,56.8971,56.3688,56.4666,994238.0],["2014-05-14",56.4797,56.6688,56.2253,56.3362,952765.0],["2014-05-15",56.0753,56.2645,55.3449,55.9384,1044872.0],["2014-05-16",55.8992,56.4666,55.8144,56.3557,1302252.0],["2014-05-19",56.0883,56.884,56.0231,56.5449,952765.0],["2014-05-20",56.4471,56.4471,55.221,55.4818,1013179.0],["2014-05-21",55.6905,56.2579,55.6449,56.1666,670006.0],["2014-05-22",56.0949,56.5905,56.0297,56.0949,823022.0],["2014-05-23",56.2188,56.7927,56.1731,56.7471,637199.0],["2014-05-27",56.9362,57.4905,56.8188,57.0471,739457.0],["2014-05-28",57.0372,57.4302,56.8276,56.8538,552643.0],["2014-05-29",57.0045,57.1879,56.5591,57.1027,544844.0],["2014-05-30",57.0045,57.1551,56.7163,57.1027,715440.0],["2014-06-02",57.1814,57.5285,56.7294,57.3451,480468.0],["2014-06-03",57.1421,57.2337,56.7163,56.8604,714078.0],["2014-06-04",56.7622,57.1224,56.6312,56.8604,478858.0],["2014-06-05",56.9521,57.6857,56.7163,57.6005,638560.0],["2014-06-06",57.4761,58.1376,57.4695,57.8363,1120761.0],["2014-06-09",57.8298,58.6551,57.594,58.2097,1200117.0],["2014-06-10",58.0721,58.3341,57.5743,58.3276,1318965.0],["2014-06-11",58.0328,58.4193,57.8298,58.3341,777835.0],["2014-06-12",58.2228,58.3014,57.6661,58.1704,1583650.0],["2014-06-13",58.1901,58.6813,58.0132,58.3931,1009589.0],["2014-06-16",58.2032,58.4783,58.046,58.3931,997457.0],["2014-06-17",58.249,58.7861,58.0722,58.5634,769293.0],["2014-06-18",58.5568,58.9891,58.0001,58.8843,811385.0],["2014-06-19",58.8516,59.3625,58.5306,59.2577,849516.0],["2014-06-20",59.4149,59.5459,58.9564,59.4149,1342859.0],["2014-06-23",59.4018,59.4214,58.7861,58.9498,702565.0],["2014-06-24",58.9433,59.2839,58.5503,58.57,781797.0],["2014-06-25",58.5176,58.9957,58.3604,58.7992,568490.0],["2014-06-26",58.8778,59.0219,58.1246,58.701,574061.0],["2014-06-27",58.6158,58.9368,58.4062,58.8647,710983.0],["2014-06-30",58.9891,59.8472,58.6616,59.5721,1357096.0],["2014-07-01",59.6311,60.1551,59.5525,59.5983,937785.0],["2014-07-02",59.3821,59.5524,59.107,59.3494,702441.0],["2014-07-03",59.5263,59.9389,59.4411,59.6507,628409.0],["2014-07-07",59.5328,59.6048,58.7861,58.9302,990771.0],["2014-07-08",58.9302,59.0612,58.511,58.6616,799624.0],["2014-07-09",58.9367,59.0284,58.5044,58.6747,689071.0],["2014-07-10",58.0197,58.0525,57.4695,57.9346,1707326.0],["2014-07-11",58.0066,58.4193,57.6791,58.1245,1103553.0],["2014-07-14",58.7468,58.7468,58.1508,58.2621,1043882.0],["2014-07-15",58.2621,58.3866,57.6202,57.7185,1596896.0],["2014-07-16",57.987,58.4979,57.7053,58.2555,1795471.0],["2014-07-17",57.4826,57.9608,56.6573,57.0765,2011255.0],["2014-07-18",57.2993,58.1901,57.0831,58.1115,1443508.0],["2014-07-21",58.0918,58.8385,57.928,58.6485,1202222.0],["2014-07-22",58.9695,59.3101,58.8778,58.9957,1336545.0],["2014-07-23",59.0219,59.1856,58.6158,58.6682,772512.0],["2014-07-24",58.8385,59.0022,58.0787,58.1769,1408225.0],["2014-07-25",57.9673,58.2555,57.8429,58.0066,1097735.0],["2014-07-28",57.8429,57.856,57.2469,57.7119,1003523.0],["2014-07-29",57.4106,57.9608,56.939,56.9718,1026426.0],["2014-07-30",57.0962,57.4499,56.6443,57.1617,1262884.0],["2014-07-31",56.6835,57.2599,56.1661,56.1726,1687765.0],["2014-08-01",55.7272,56.0089,55.2163,55.6879,1292596.0],["2014-08-04",55.9369,56.6443,55.6618,56.4543,1162482.0],["2014-08-05",56.2906,56.415,55.498,55.6814,1284920.0],["2014-08-06",55.2557,55.6224,55.0264,55.2557,1113829.0],["2014-08-07",55.629,55.8648,55.0657,55.1836,820423.0],["2014-08-08",55.4849,56.1072,55.0919,56.0613,1199993.0],["2014-08-11",56.4347,56.7294,56.153,56.3692,649455.0],["2014-08-12",56.1465,56.8408,56.1334,56.5329,827603.0],["2014-08-13",56.6639,57.4499,56.5788,57.1421,770160.0],["2014-08-14",57.1813,57.5285,57.0831,57.4826,514018.0],["2014-08-15",57.7708,57.8429,56.8538,57.2337,610210.0],["2014-08-18",57.6333,58.2555,57.5547,58.2555,680281.0],["2014-08-19",58.38,58.714,58.1835,58.5961,896683.0],["2014-08-20",58.5896,59.3297,58.4979,59.1201,866724.0],["2014-08-21",59.3756,59.3756,58.6289,58.6878,898788.0],["2014-08-22",58.8974,58.8974,57.9346,58.2162,726211.0],["2014-08-25",58.5765,59.1398,58.3407,58.773,661092.0],["2014-08-26",58.7599,58.9826,58.3407,58.3734,366819.0],["2014-08-27",58.2813,58.505,57.9721,58.2287,804700.0],["2014-08-28",58.0445,58.051,57.5444,57.9655,476506.0],["2014-08-29",58.0445,58.1695,57.6892,57.8142,728811.0],["2014-09-02",58.005,58.4393,57.7945,57.9787,748247.0],["2014-09-03",58.2813,58.3142,57.9063,58.0642,1168796.0],["2014-09-04",58.0708,58.8208,57.8537,57.9655,811880.0],["2014-09-05",57.8076,58.0379,57.4128,57.9984,882446.0],["2014-09-08",57.801,57.9721,57.3405,57.4589,1023331.0],["2014-09-09",57.3668,57.4984,56.9983,57.0839,1091421.0],["2014-09-10",57.2023,57.38,56.7812,57.0181,1048957.0],["2014-09-11",56.8733,57.3273,56.8338,57.2615,958460.0],["2014-09-12",57.2812,57.2812,56.3206,56.4391,924786.0],["2014-09-15",56.2285,56.4062,55.8469,55.9522,1203831.0],["2014-09-16",55.9061,56.3536,55.4719,56.1035,770531.0],["2014-09-17",56.3206,56.5707,55.6824,55.7416,1113705.0],["2014-09-18",55.9324,56.3404,55.7877,56.189,660844.0],["2014-09-19",56.5378,56.6693,55.9588,56.143,1050072.0],["2014-09-22",55.9456,56.064,55.0574,55.2679,897550.0],["2014-09-23",55.2021,55.2021,53.9191,54.1954,2448393.0],["2014-09-24",53.8467,54.1823,53.2612,53.9125,2163900.0],["2014-09-25",53.623,53.6362,53.0769,53.0769,1325403.0],["2014-09-26",53.1296,53.7875,52.9388,53.6296,1104420.0],["2014-09-29",53.0967,53.6494,52.8532,53.5046,1141436.0],["2014-09-30",53.5046,53.702,52.8006,52.8532,1242952.0],["2014-10-01",52.7743,52.9651,52.0834,52.2677,2158082.0],["2014-10-02",52.169,52.7743,51.8071,52.3795,1558642.0],["2014-10-03",52.7217,52.9651,52.4716,52.498,2086401.0],["2014-10-06",52.7151,52.8138,51.9124,52.2084,1453288.0],["2014-10-07",52.1032,52.1032,50.4583,50.5043,2350343.0],["2014-10-08",50.5833,51.6097,50.2741,51.5768,2673213.0],["2014-10-09",51.3992,51.4518,50.0569,50.0832,1559509.0],["2014-10-10",50.1162,50.5175,49.1819,49.8464,1761426.0],["2014-10-13",49.5635,49.9583,47.583,47.6554,2636940.0],["2014-10-14",47.9449,48.4318,47.0764,47.3857,3415023.0],["2014-10-15",46.8132,47.6094,46.0566,47.412,2771387.0],["2014-10-16",47.412,48.7016,46.5632,48.3199,3967666.0],["2014-10-17",48.9976,49.5503,48.6292,49.024,3429260.0],["2014-10-20",49.0569,49.2148,48.6621,49.0766,1763779.0],["2014-10-21",49.649,50.4912,49.5108,50.4254,1958021.0],["2014-10-22",50.5241,51.1097,50.1293,50.1688,2549537.0],["2014-10-23",50.807,51.8992,50.7873,51.5571,2233228.0],["2014-10-24",51.4978,52.0966,51.2873,52.0374,1367123.0],["2014-10-27",51.5439,51.5702,50.682,51.0439,2213915.0],["2014-10-28",51.0768,52.3466,51.0768,52.3137,1611876.0],["2014-10-29",52.4256,52.6295,51.4321,51.9584,1706212.0],["2014-10-30",51.6952,52.5769,51.5176,52.2677,1148864.0],["2014-10-31",53.0375,53.1296,51.9518,52.2677,2948668.0],["2014-11-03",52.34,53.1691,52.09,52.4914,3030376.0],["2014-11-04",52.8532,52.9782,51.8334,52.0374,11181245.0],["2014-11-05",52.8467,53.577,52.0769,53.4586,4608455.0],["2014-11-06",53.452,53.7283,52.8467,53.2743,2921804.0],["2014-11-07",53.3928,53.7875,53.1427,53.6428,1659910.0],["2014-11-10",53.6822,53.7809,53.2085,53.5507,1477058.0],["2014-11-11",53.5243,53.623,52.7611,53.1296,1669319.0],["2014-11-12",52.8861,53.5638,52.8401,53.3533,1330355.0],["2014-11-13",53.3533,53.3796,52.3598,52.8006,2916109.0],["2014-11-14",52.6559,53.1427,52.6361,52.7743,1616333.0],["2014-11-17",52.8072,53.3533,52.5637,53.2085,1448708.0],["2014-11-18",53.123,53.5507,52.9848,53.1033,1456136.0],["2014-11-19",52.998,53.1625,52.6756,53.0901,996342.0],["2014-11-20",52.9059,54.156,52.7414,53.8862,1539701.0],["2014-11-21",54.6363,54.9324,54.2218,54.4126,2402091.0],["2014-11-24",54.5442,54.86,54.1362,54.6889,1682071.0],["2014-11-25",54.7418,55.2377,54.3716,54.7154,2600790.0],["2014-11-26",54.5633,54.7616,53.5121,53.6245,1954554.0],["2014-11-28",52.2758,52.5601,50.3982,50.9006,4225294.0],["2014-12-01",49.5519,49.9023,48.4809,49.6048,4763205.0],["2014-12-02",48.7519,51.0196,48.7519,50.7155,4768157.0],["2014-12-03",50.8345,51.2444,50.7221,50.861,3742598.0],["2014-12-04",50.6362,50.7023,50.0081,50.2064,2343534.0],["2014-12-05",49.8891,50.3982,49.4131,50.0544,2506702.0],["2014-12-08",49.2412,50.3982,48.6197,48.7652,2999179.0],["2014-12-09",47.8528,48.7585,47.7668,48.6395,2794661.0],["2014-12-10",48.0974,48.1635,46.5636,47.1123,5662117.0],["2014-12-11",47.3371,47.3371,46.319,46.3785,3479770.0],["2014-12-12",45.9355,45.9884,44.8248,44.838,3810440.0],["2014-12-15",45.2215,45.2546,44.3819,44.7984,4856550.0],["2014-12-16",44.7455,47.3503,44.7455,45.4793,5606531.0],["2014-12-17",45.5719,47.3107,45.3669,47.1189,4512262.0],["2014-12-18",48.0379,48.5073,47.2908,47.6875,4074629.0],["2014-12-19",48.0313,48.8313,47.8991,48.7123,3730465.0],["2014-12-22",48.699,48.8776,48.2561,48.7982,2149416.0],["2014-12-23",48.8842,49.6312,48.8445,49.2412,1732333.0],["2014-12-24",49.38,49.5189,48.9767,49.0561,1050691.0],["2014-12-26",49.0561,49.4329,48.7784,48.8114,1570155.0],["2014-12-29",48.8114,48.8908,48.2296,48.428,1908872.0],["2014-12-30",48.3553,48.7586,48.1305,48.5734,1778635.0],["2014-12-31",48.6594,48.7718,47.3966,47.4165,1906025.0],["2015-01-02",47.6941,48.0379,46.9801,47.5884,2099648.0],["2015-01-05",46.9669,48.0578,45.7041,45.9289,5079390.0],["2015-01-06",46.0876,46.1735,45.1818,45.7107,3130407.0],["2015-01-07",46.2793,46.4909,45.5521,46.0876,2993484.0],["2015-01-08",46.6033,47.0594,46.1735,47.0264,2041214.0],["2015-01-09",47.0198,47.152,46.0082,46.0413,2395654.0],["2015-01-12",46.1735,46.2198,44.8248,45.4463,2300080.0],["2015-01-13",45.7636,46.2595,45.0364,45.7173,2786490.0],["2015-01-14",45.0694,45.6777,44.8116,45.4727,2914500.0],["2015-01-15",45.7438,46.3917,45.2876,45.3471,2862380.0],["2015-01-16",45.3207,46.1272,45.0562,45.995,3398310.0],["2015-01-20",46.2462,46.5107,45.7967,46.3652,2290176.0],["2015-01-21",46.1008,47.5222,46.1008,47.4032,2954487.0],["2015-01-22",46.6363,47.6677,46.6363,47.628,2333754.0],["2015-01-23",47.1652,47.476,46.0744,46.1206,2524653.0],["2015-01-26",46.2925,47.2908,46.2661,46.914,2621589.0],["2015-01-27",45.9884,47.2908,45.162,46.709,3639225.0],["2015-01-28",46.8413,46.8413,45.2149,45.3537,2812612.0],["2015-01-29",45.3008,46.59,45.0364,46.3719,3159128.0],["2015-01-30",45.843,46.4578,45.4463,46.3058,4845037.0],["2015-02-02",45.962,47.9321,45.0298,47.8528,4851970.0],["2015-02-03",49.3271,49.3932,48.5338,48.8114,4883043.0],["2015-02-04",48.3751,48.5272,47.628,47.7735,2626788.0],["2015-02-05",48.1569,48.2958,47.7602,48.0842,1696060.0],["2015-02-06",48.0577,48.3024,47.5288,47.6743,1698536.0],["2015-02-09",47.5751,48.3685,47.5222,48.2825,2140007.0],["2015-02-10",48.4148,48.5272,47.4429,47.8925,1410949.0],["2015-02-11",47.6743,47.8925,47.1057,47.6545,1174367.0],["2015-02-12",47.9784,48.5073,47.7536,48.4478,1377770.0],["2015-02-13",48.5007,49.3007,48.3949,49.1949,2648082.0],["2015-02-17",48.9966,49.1883,48.3156,49.1156,1873589.0],["2015-02-18",49.0164,49.2809,48.5404,48.8247,2522796.0],["2015-02-19",48.5073,49.1817,48.2561,49.1222,2419919.0],["2015-02-20",48.871,49.3602,48.0578,49.2544,1690241.0],["2015-02-23",48.9833,49.2081,48.4346,48.7387,1232305.0],["2015-02-24",48.6726,49.142,48.5536,48.9635,1143788.0],["2015-02-25",48.917,49.1496,48.5181,48.8106,1101572.0],["2015-02-26",48.7109,48.9436,48.0329,48.2057,1676128.0],["2015-02-27",48.1592,48.5647,47.8202,47.8933,1630570.0],["2015-03-02",47.8933,48.3187,47.1953,48.1326,1821222.0],["2015-03-03",47.8601,48.3918,47.5078,47.9465,2017940.0],["2015-03-04",47.7338,47.8268,47.1621,47.6141,1430509.0],["2015-03-05",47.6141,48.1858,47.3881,48.1658,2180366.0],["2015-03-06",47.6141,47.9398,46.8563,47.0026,1619799.0],["2015-03-09",47.1488,47.8202,47.1488,47.6673,1431747.0],["2015-03-10",47.2552,47.2552,46.6436,46.6436,1600982.0],["2015-03-11",46.7699,46.9494,46.4309,46.8497,1444375.0],["2015-03-12",47.1355,47.9132,47.0624,47.8135,1619056.0],["2015-03-13",47.6607,47.6739,46.8497,47.3615,1840658.0],["2015-03-16",47.4745,47.6341,47.182,47.4413,2198440.0],["2015-03-17",47.2286,47.2286,45.7595,46.1052,3017749.0],["2015-03-18",45.9324,48.0861,45.6731,47.9265,2623322.0],["2015-03-19",47.5011,47.6208,46.8962,47.2884,1585507.0],["2015-03-20",47.5144,47.7737,47.3083,47.3948,4187164.0],["2015-03-23",46.9693,47.1422,46.1052,46.1517,2255388.0],["2015-03-24",46.1451,46.5838,45.9722,46.4309,1302500.0],["2015-03-25",46.617,46.6436,45.8991,46.165,1832364.0],["2015-03-26",45.8326,46.3312,45.7529,46.1982,1947622.0],["2015-03-27",46.3046,46.7035,46.0919,46.3644,1460469.0],["2015-03-30",46.6769,46.9494,46.4176,46.863,1198632.0],["2015-03-31",46.5572,46.5572,45.6399,45.9456,2225676.0],["2015-04-01",45.9257,46.4774,45.5601,46.1451,1390274.0],["2015-04-02",46.1584,46.9428,45.8659,46.3179,1641464.0],["2015-04-06",46.0786,47.9465,46.0387,47.4546,2003084.0],["2015-04-07",47.2286,47.8734,47.1953,47.4413,1638988.0],["2015-04-08",47.202,47.8202,47.1023,47.5011,2540747.0],["2015-04-09",47.3482,47.7803,47.1688,47.6075,1626608.0],["2015-04-10",47.1887,47.1953,45.9124,46.1318,5594893.0],["2015-04-13",46.1318,46.863,45.9058,46.4575,1713640.0],["2015-04-14",46.3312,47.2751,46.2913,47.1355,2010512.0],["2015-04-15",47.5277,49.3424,47.3482,49.1829,3267330.0],["2015-04-16",49.0034,49.3225,48.6178,48.7176,2124656.0],["2015-04-17",48.2323,48.4184,47.6806,47.9465,1919024.0],["2015-04-20",48.1592,48.6777,48.1592,48.5182,1836202.0],["2015-04-21",48.445,48.8571,47.5476,47.8135,2520320.0],["2015-04-22",47.7803,47.8601,47.2219,47.7869,1863190.0],["2015-04-23",47.8401,49.7412,47.8202,49.4421,3093886.0],["2015-04-24",49.3025,49.595,48.6179,49.0832,1921871.0],["2015-04-27",49.1961,50.2065,48.9834,50.1467,2575535.0],["2015-04-28",49.934,50.4059,49.8343,50.3328,2700326.0],["2015-04-29",49.9872,51.4762,49.7013,50.8912,3374417.0],["2015-04-30",50.7117,51.0108,50.1268,50.3328,2616513.0],["2015-05-01",50.3328,50.7849,49.7878,50.0603,3524834.0],["2015-05-04",50.0736,50.5323,49.8542,50.1999,1931899.0],["2015-05-05",50.3328,51.0906,49.8343,49.9872,1473839.0],["2015-05-06",50.4724,50.519,49.7811,50.0935,1695689.0],["2015-05-07",49.9141,50.0271,49.3424,49.4222,2465972.0],["2015-05-08",50.4259,50.519,49.5551,49.934,2161796.0],["2015-05-11",50.0138,50.1932,49.7013,49.8409,1152949.0],["2015-05-12",49.6349,50.3195,49.6083,50.1268,1152330.0],["2015-05-13",50.3395,50.9909,50.2863,50.7583,1867028.0],["2015-05-14",51.0374,51.3166,50.6918,50.858,1591573.0],["2015-05-15",50.8447,50.8912,49.9739,50.4857,1157778.0],["2015-05-18",50.4392,50.6652,50.1135,50.4392,1076317.0],["2015-05-19",50.1534,50.386,49.5418,50.3328,2342544.0],["2015-05-20",50.5057,51.1837,50.16,50.725,1440413.0],["2015-05-21",50.6851,51.9747,50.612,51.5559,2199431.0],["2015-05-22",51.6955,51.988,51.29,51.6955,2325335.0],["2015-05-26",51.3698,51.6623,51.0773,51.3033,2154863.0],["2015-05-27",51.437,51.5639,50.8423,51.2766,1353753.0],["2015-05-28",51.0761,51.437,50.6819,51.163,1887826.0],["2015-05-29",51.0361,51.1296,50.2209,50.3812,2032301.0],["2015-06-01",50.6953,50.6953,50.0538,50.2275,1824812.0],["2015-06-02",50.0137,51.0561,49.9202,50.6552,2722981.0],["2015-06-03",50.8089,51.3902,50.3879,50.6485,1764150.0],["2015-06-04",50.3278,50.3278,49.1384,49.232,2328430.0],["2015-06-05",49.1919,49.5928,48.8711,49.2988,1390893.0],["2015-06-08",49.0649,49.2186,48.537,48.6172,1809213.0],["2015-06-09",48.7241,49.2253,48.1896,48.3834,3148110.0],["2015-06-10",48.8778,49.4257,48.6773,49.0181,2080707.0],["2015-06-11",49.1384,49.2186,48.6373,49.0315,1183776.0],["2015-06-12",48.8912,49.0582,48.6974,48.8644,1136236.0],["2015-06-15",48.3767,48.5437,47.8755,48.0359,1598877.0],["2015-06-16",48.0359,48.1161,47.6216,48.0493,1500456.0],["2015-06-17",48.2564,48.7442,48.2564,48.5638,1583154.0],["2015-06-18",48.6306,49.3923,48.3165,49.0649,2013978.0],["2015-06-19",48.9313,48.958,48.4168,48.4702,1545891.0],["2015-06-22",48.6907,48.7174,48.2965,48.4836,972325.0],["2015-06-23",48.3967,48.6172,48.1762,48.4836,724354.0],["2015-06-24",48.4903,48.6373,48.0092,48.1762,870685.0],["2015-06-25",48.2698,48.2698,47.4212,47.4212,877866.0],["2015-06-26",47.4947,47.7219,47.2608,47.5548,3681317.0],["2015-06-29",46.92,47.508,46.7664,46.8332,1224877.0],["2015-06-30",47.4679,47.7152,46.8465,46.8933,1722306.0],["2015-07-01",47.3343,47.4279,46.6461,46.7931,1626608.0],["2015-07-02",47.0938,47.2809,46.6327,46.7664,1800300.0],["2015-07-06",46.2184,46.9601,46.0514,46.4055,1583773.0],["2015-07-07",46.4122,46.7463,45.7106,46.6193,2262940.0],["2015-07-08",46.2251,46.4189,45.2696,45.4901,1951088.0],["2015-07-09",46.3721,46.3721,44.9222,44.9288,2336849.0],["2015-07-10",44.1003,44.7217,43.225,43.6192,3809945.0],["2015-07-13",43.8865,44.3074,43.5123,44.1003,3497102.0],["2015-07-14",43.9934,44.6816,43.7796,44.4411,2361609.0],["2015-07-15",44.3208,44.3208,43.5657,43.9733,1935489.0],["2015-07-16",44.274,44.6616,44.2072,44.3141,2171452.0],["2015-07-17",44.2406,44.7885,44.1604,44.3475,1850067.0],["2015-07-20",44.294,44.548,44.0802,44.3007,1660529.0],["2015-07-21",43.1849,44.1136,42.7238,43.1915,4155718.0],["2015-07-22",42.9777,43.539,42.784,43.1314,1740752.0],["2015-07-23",43.1114,43.5591,43.0178,43.1114,2149044.0],["2015-07-24",43.2183,43.2784,42.6971,42.8307,2048395.0],["2015-07-27",42.4967,42.7773,42.2093,42.7305,3196764.0],["2015-07-28",42.9777,43.1381,42.4565,42.931,2916728.0],["2015-07-29",42.8575,43.813,42.784,43.686,1434842.0],["2015-07-30",43.6593,43.6593,42.9644,43.1782,1715992.0],["2015-07-31",43.3386,43.5724,42.6236,42.8107,2296861.0],["2015-08-03",42.5367,42.6236,41.8418,41.9353,2017445.0],["2015-08-04",42.2828,42.7572,41.9019,42.0089,3658290.0],["2015-08-05",42.3563,43.3051,42.3563,42.5635,1914567.0],["2015-08-06",42.6102,43.1581,42.1559,42.8107,1404140.0],["2015-08-07",42.6704,43.392,42.4966,42.6704,1317480.0],["2015-08-10",43.0245,44.2874,42.8775,44.1404,1734686.0],["2015-08-11",43.4922,43.5724,42.7906,43.0512,1189966.0],["2015-08-12",42.7973,43.3987,42.4298,43.1982,1243942.0],["2015-08-13",43.2651,43.2651,42.7171,43.0245,1342116.0],["2015-08-14",42.9711,43.3519,42.6771,42.7305,1606429.0],["2015-08-17",42.637,43.2584,42.2761,43.0312,1627722.0],["2015-08-18",42.9577,42.9644,42.4833,42.7439,1132399.0],["2015-08-19",42.4565,42.6236,41.6681,41.9487,1321317.0],["2015-08-20",41.6547,41.9287,40.8863,40.8863,1650873.0],["2015-08-21",40.6324,40.8061,39.9308,39.9375,2088258.0],["2015-08-24",37.7659,40.0912,37.0843,38.688,2503112.0],["2015-08-25",39.8373,40.031,37.385,37.4117,2560803.0],["2015-08-26",38.12,38.9553,37.659,38.9152,3083858.0],["2015-08-27",39.6218,40.6112,39.3795,40.3689,1964211.0],["2015-08-28",40.0997,40.9208,40.0122,40.6314,1792748.0],["2015-08-31",40.8266,41.9977,40.2545,41.6948,3554793.0],["2015-09-01",40.6112,40.8872,39.5276,39.7228,2348857.0],["2015-09-02",40.1805,40.3151,39.3796,40.1064,1707821.0],["2015-09-03",39.8978,40.5708,39.8439,40.0189,2022768.0],["2015-09-04",39.467,39.7228,39.0228,39.4805,1918405.0],["2015-09-08",40.6112,41.54,40.3285,41.3987,2542109.0],["2015-09-09",41.8092,42.1121,40.6853,40.7122,2021159.0],["2015-09-10",40.7324,40.9949,40.342,40.6045,1333450.0],["2015-09-11",40.7458,41.0016,40.3487,40.7593,1616704.0],["2015-09-14",40.6179,40.7862,40.1737,40.3689,1408720.0],["2015-09-15",40.4901,41.3516,40.3824,41.2708,1481762.0],["2015-09-16",41.3044,41.8765,41.2775,41.7688,1623018.0],["2015-09-17",41.5938,42.0717,41.291,41.3919,2094944.0],["2015-09-18",40.8199,41.3112,40.692,40.9612,5889166.0],["2015-09-21",41.0554,41.2641,40.3151,40.3891,1575726.0],["2015-09-22",39.8036,40.1468,39.2719,39.7565,1777644.0],["2015-09-23",39.7565,39.9045,38.6594,38.9353,1862819.0],["2015-09-24",38.3835,39.2046,37.8585,38.9959,1997142.0],["2015-09-25",39.2651,39.4872,38.9354,39.0834,1677861.0],["2015-09-28",38.6863,38.693,37.8921,38.0267,1525959.0],["2015-09-29",38.1546,38.3498,37.7306,38.0267,2157463.0],["2015-09-30",38.4575,38.7604,37.7441,38.4844,2701687.0],["2015-10-01",38.5719,38.895,37.67,38.0335,1670557.0],["2015-10-02",37.6902,39.0565,37.4748,39.0228,2379560.0],["2015-10-05",39.3459,40.7997,39.0565,40.5574,2235580.0],["2015-10-06",40.5776,41.3987,40.3622,41.2035,2166129.0],["2015-10-07",41.6141,42.8659,40.8199,41.6814,2811374.0],["2015-10-08",41.5938,43.2428,41.5602,42.9669,2139635.0],["2015-10-09",43.0745,43.2091,41.3852,41.3919,3136473.0],["2015-10-12",41.5064,41.7015,40.7122,40.9747,1719211.0],["2015-10-13",40.7054,41.2371,40.5372,40.6045,1888940.0],["2015-10-14",40.4564,40.6045,39.844,39.9449,1598010.0],["2015-10-15",40.0055,40.3487,39.3055,40.2478,1944155.0],["2015-10-16",40.2343,40.2545,38.9219,39.4469,2270244.0],["2015-10-19",39.144,39.393,38.6931,38.8411,2771634.0],["2015-10-20",39.6151,42.2736,39.1238,41.4122,5791116.0],["2015-10-21",41.5669,42.8457,41.2102,41.6477,3753616.0],["2015-10-22",41.9371,43.9428,41.6746,43.0745,4444296.0],["2015-10-23",43.7207,43.7207,42.8053,43.3707,2081202.0],["2015-10-26",43.3707,43.613,42.738,43.0207,1447841.0],["2015-10-27",42.3679,42.489,41.7554,42.0313,1669814.0],["2015-10-28",42.2333,43.1149,42.0448,42.9467,2140997.0],["2015-10-29",42.6775,43.3774,42.6707,43.1284,1738895.0],["2015-10-30",43.1957,43.6062,43.0005,43.364,2400730.0],["2015-11-02",43.3101,44.0976,43.1553,43.9091,1317232.0],["2015-11-03",44.0706,44.5485,43.8553,44.0101,1690860.0],["2015-11-04",44.2255,44.7706,43.6736,43.7476,1591820.0],["2015-11-05",43.6264,43.9562,43.0544,43.4111,1589716.0],["2015-11-06",43.1957,43.5457,42.6169,43.4044,1237257.0],["2015-11-09",43.3034,43.4111,42.4755,43.0072,1072356.0],["2015-11-10",42.839,43.337,42.4621,43.0678,1338649.0],["2015-11-11",43.162,43.162,42.4621,42.7246,1150473.0],["2015-11-12",42.9265,43.1284,42.0246,43.0072,4098523.0],["2015-11-13",42.9736,43.761,42.4082,42.4688,2448516.0],["2015-11-16",42.4419,43.3169,42.3409,43.2899,1225372.0],["2015-11-17",43.3169,43.4111,42.7111,42.8255,1240971.0],["2015-11-18",42.9736,43.7745,42.6505,43.7274,1276378.0],["2015-11-19",43.6736,43.9966,43.3707,43.9832,966135.0],["2015-11-20",44.1649,44.535,43.8957,44.0235,1329364.0],["2015-11-23",43.9024,44.2928,43.7005,43.9158,1385941.0],["2015-11-24",43.7812,44.535,43.7543,44.3601,2165881.0],["2015-11-25",44.3736,44.5768,43.913,44.0959,1282444.0],["2015-11-27",43.9401,44.1839,43.764,44.0891,670996.0],["2015-11-30",44.1636,44.8139,44.0552,44.6378,2064365.0],["2015-12-01",44.5023,45.3016,44.4888,45.0916,2233971.0],["2015-12-02",44.9629,45.0848,43.8927,44.062,1821346.0],["2015-12-03",44.123,44.7597,43.7166,44.4752,3433964.0],["2015-12-04",43.8724,44.5836,43.3711,43.8588,3273643.0],["2015-12-07",43.3779,43.703,42.8157,43.4998,2436755.0],["2015-12-08",42.9037,43.2627,41.9351,42.7412,2421652.0],["2015-12-09",42.5651,43.6217,42.4567,42.9444,1839420.0],["2015-12-10",42.9037,43.5608,42.8089,43.2018,1714011.0],["2015-12-11",42.6328,42.7547,41.7387,41.82,1824936.0],["2015-12-14",41.8742,42.0503,41.1291,42.0299,2069565.0],["2015-12-15",42.3686,42.5447,41.9216,42.0706,1631932.0],["2015-12-16",41.102,42.5447,40.743,41.6235,3150339.0],["2015-12-17",41.461,41.6845,40.1333,40.2756,2600419.0],["2015-12-18",40.0182,40.5465,39.5915,39.6253,3080392.0],["2015-12-21",39.8489,40.2214,39.6456,40.0792,1574736.0],["2015-12-22",40.2214,40.8378,40.0588,40.5398,1518407.0],["2015-12-23",40.9462,42.3348,40.9462,42.0435,1856010.0],["2015-12-24",42.0164,42.4905,41.9758,42.267,1357962.0],["2015-12-28",42.1315,42.3077,41.8606,42.2061,2558203.0],["2015-12-29",42.4702,42.9105,41.8267,42.1112,1481638.0],["2015-12-30",41.8674,42.3144,41.6913,41.7793,993619.0],["2015-12-31",41.5016,42.0164,41.3255,41.5287,718164.0],["2016-01-04",40.7226,41.7658,40.5262,41.7522,2428956.0],["2016-01-05",41.7658,41.9148,40.621,40.9597,1335059.0],["2016-01-06",40.2621,40.6752,39.8963,40.0927,1532025.0],["2016-01-07",39.3544,40.0724,39.1038,39.517,2011131.0],["2016-01-08",39.666,39.8556,39.036,39.1783,2681508.0],["2016-01-11",39.2866,39.4763,38.3045,38.589,2736104.0],["2016-01-12",39.2528,39.4424,37.3088,38.2503,5218046.0],["2016-01-13",37.7423,38.9548,37.4104,37.4714,2506455.0],["2016-01-14",37.512,38.2164,36.7398,37.7355,3856865.0],["2016-01-15",36.4011,36.5095,35.6967,35.8321,3735417.0],["2016-01-19",36.2386,36.5569,35.6696,36.0624,2583706.0],["2016-01-20",35.5612,35.8796,34.4842,35.6628,2416824.0],["2016-01-21",35.568,36.5163,35.2225,35.7983,1818993.0],["2016-01-22",36.645,36.9836,35.7305,36.0963,2702678.0],["2016-01-25",36.0218,36.3334,35.5544,35.9405,3059222.0],["2016-01-26",36.3808,38.7312,36.2656,37.9726,5140795.0],["2016-01-27",37.7762,38.5551,37.2004,37.4646,2607847.0],["2016-01-28",38.3451,38.5958,37.6475,38.3519,2566126.0],["2016-01-29",38.528,39.6253,38.528,39.5915,2651796.0],["2016-02-01",38.7245,39.3612,38.5754,39.1647,2491846.0],["2016-02-02",38.7109,38.8667,38.1893,38.4874,3900938.0],["2016-02-03",38.9209,39.666,37.7829,39.4492,3112208.0],["2016-02-04",39.456,41.5084,39.4425,40.4178,2490113.0],["2016-02-05",40.2756,40.8988,40.0182,40.6007,1852791.0],["2016-02-08",40.0656,40.5398,39.7608,40.4178,1554928.0],["2016-02-09",39.8895,40.3027,38.9141,39.3747,2945821.0],["2016-02-10",39.4628,39.9776,38.5416,38.6161,2323355.0],["2016-02-11",37.8778,38.8938,37.4578,38.7786,2781043.0],["2016-02-12",39.2663,40.2824,38.8735,40.0927,1977086.0],["2016-02-16",40.533,40.8446,39.8014,40.8378,1926699.0],["2016-02-17",41.2645,42.2128,41.0546,41.759,1945269.0],["2016-02-18",41.6777,42.1857,41.3797,41.759,1813918.0],["2016-02-19",41.6371,41.671,40.7836,41.0613,2708620.0],["2016-02-22",41.6439,42.0367,41.4271,41.6235,3114065.0],["2016-02-23",41.5558,41.8606,40.8107,40.8988,1412310.0],["2016-02-24",40.1943,40.6752,39.3883,40.4923,2161672.0],["2016-02-25",40.772,41.3723,40.39,41.2973,1745828.0],["2016-02-26",41.7884,42.0135,41.5019,41.6861,1174738.0],["2016-02-29",41.7952,42.109,41.4269,41.461,1446355.0],["2016-03-01",41.9453,42.4774,41.4405,42.4774,1373932.0],["2016-03-02",42.0545,42.8526,42.0408,42.6752,3199859.0],["2016-03-03",42.7366,43.0368,42.4228,42.6002,1883122.0],["2016-03-04",42.7912,43.5484,42.416,43.1118,1399064.0],["2016-03-07",42.9413,44.5921,42.9413,44.4897,2186432.0],["2016-03-08",43.944,44.0804,43.0163,43.0572,2260093.0],["2016-03-09",43.0777,43.2278,41.8498,42.3683,2322612.0],["2016-03-10",42.3273,42.3478,41.1813,41.6179,2111780.0],["2016-03-11",42.1636,42.9549,41.9931,42.8253,1843011.0],["2016-03-14",42.5661,42.9481,42.3,42.5252,1208288.0],["2016-03-15",40.2468,42.0408,40.1854,41.9453,2976771.0],["2016-03-16",41.9385,43.5347,41.8908,43.4665,2192622.0],["2016-03-17",43.5279,45.3151,43.5279,44.7421,3942040.0],["2016-03-18",44.8104,45.4243,44.6944,45.0355,2129236.0],["2016-03-21",44.4897,45.1719,44.326,45.1241,1263750.0],["2016-03-22",44.7694,45.3765,44.6876,45.2265,1781853.0],["2016-03-23",45.0218,45.1583,44.0805,44.1623,1222030.0],["2016-03-24",43.9099,44.0736,43.4119,44.0736,1101077.0],["2016-03-28",44.0941,44.2237,43.562,43.8212,761246.0],["2016-03-29",43.487,44.1077,43.3437,44.0941,1296186.0],["2016-03-30",44.5102,44.6807,43.7053,43.8826,1270312.0],["2016-03-31",43.9577,44.0804,43.4733,43.8826,1276997.0],["2016-04-01",43.446,43.8349,42.6616,43.753,1397950.0],["2016-04-04",43.6985,43.9031,42.8594,42.9344,1898844.0],["2016-04-05",42.5115,42.6889,42.0749,42.5047,1800052.0],["2016-04-06",42.4842,43.0572,42.0476,43.0027,1346696.0],["2016-04-07",42.723,43.1459,42.532,42.7844,1777025.0],["2016-04-08",43.3437,44.0463,42.8117,42.914,1112838.0],["2016-04-11",43.0913,43.8622,43.0504,43.4802,1324165.0],["2016-04-12",43.7121,45.0423,43.5893,44.5307,2135921.0],["2016-04-13",44.7558,45.1855,44.5511,45.1037,1693832.0],["2016-04-14",45.3834,45.6426,44.9059,45.0628,1401911.0],["2016-04-15",45.0014,45.1719,44.824,45.0082,1203212.0],["2016-04-18",44.5648,45.6085,44.442,45.4789,1071118.0],["2016-04-19",45.8336,46.6317,45.5539,46.3657,1740133.0],["2016-04-20",46.3998,46.5703,45.7858,46.2497,1422957.0],["2016-04-21",45.3765,46.2701,44.3397,45.4857,2575783.0],["2016-04-22",45.513,46.3179,45.513,45.9427,1540939.0],["2016-04-25",46.0996,46.4816,45.3493,45.5607,1399930.0],["2016-04-26",45.6016,45.779,45.1514,45.4993,1922738.0],["2016-04-27",45.5061,45.7927,45.2401,45.5334,2172566.0],["2016-04-28",45.281,45.7244,44.9058,45.0491,1873589.0],["2016-04-29",44.9877,45.5062,44.517,44.8172,2417566.0],["2016-05-02",44.5034,44.9945,44.1691,44.6807,1347811.0],["2016-05-03",44.3874,44.4829,43.7598,44.1828,1694698.0],["2016-05-04",43.9918,44.3738,43.1664,43.3164,1128066.0],["2016-05-05",43.6575,43.9304,43.18,43.255,1691975.0],["2016-05-06",43.0368,43.6575,43.0368,43.603,1067899.0],["2016-05-09",43.3096,43.3847,42.9003,43.0504,1654339.0],["2016-05-10",43.8212,45.0696,43.5074,44.9741,1896987.0],["2016-05-11",44.8922,45.3288,44.6466,45.0559,1571022.0],["2016-05-12",45.1651,45.5675,44.5784,45.1105,1443260.0],["2016-05-13",44.9877,45.3151,44.2032,44.2919,1293958.0],["2016-05-16",44.517,45.5948,44.4488,45.3629,1386065.0],["2016-05-17",45.2674,45.7722,45.09,45.4516,1909367.0],["2016-05-18",45.2196,45.3765,44.4079,44.6944,1803147.0],["2016-05-19",44.3942,44.3942,43.2346,43.7325,2163157.0],["2016-05-20",44.0805,44.3806,43.7462,44.1009,1276997.0],["2016-05-23",43.9713,44.2987,43.6712,44.0464,758894.0],["2016-05-24",44.3328,44.9263,44.1146,44.8513,937166.0],["2016-05-25",45.0628,45.588,45.0423,45.4789,1722553.0],["2016-05-26",45.8084,46.2477,45.5956,45.7809,1232677.0],["2016-05-27",45.6711,45.9251,45.5544,45.8152,639922.0],["2016-05-31",45.8564,46.1173,45.5475,45.8221,1315746.0],["2016-06-01",45.4308,46.028,45.1974,45.98,1571022.0],["2016-06-02",45.8633,46.0624,45.5269,45.9937,1181176.0],["2016-06-03",45.9388,46.2271,45.3759,45.829,911168.0],["2016-06-06",46.1516,47.9776,45.9388,47.9158,2891349.0],["2016-06-07",48.1218,48.5749,47.9982,48.3964,2008160.0],["2016-06-08",49.2751,49.6732,49.0485,49.1789,2245608.0],["2016-06-09",48.6641,49.6114,48.6641,49.481,1844372.0],["2016-06-10",49.1309,49.4123,48.3003,48.5131,2245237.0],["2016-06-13",48.2797,48.7739,48.0531,48.1836,1237257.0],["2016-06-14",48.0051,48.2797,47.4696,47.7785,2173309.0],["2016-06-15",47.6824,48.3483,47.655,47.8266,2085163.0],["2016-06-16",47.4628,48.0257,46.8587,47.9021,1086469.0],["2016-06-17",47.9845,48.5543,47.9845,48.2385,2366313.0],["2016-06-20",48.8495,49.4467,48.6435,48.9112,1271302.0],["2016-06-21",48.7396,48.8426,48.2453,48.616,1148369.0],["2016-06-22",48.7533,49.0005,48.4513,48.4856,909435.0],["2016-06-23",49.0966,49.3025,48.7945,49.1927,1193556.0],["2016-06-24",47.2362,47.6069,46.1859,46.3095,2018311.0],["2016-06-27",45.774,45.829,43.8862,44.3462,2026358.0],["2016-06-28",44.9022,45.4583,44.7649,45.4514,1592068.0],["2016-06-29",46.0624,46.7626,45.6505,46.6527,1739142.0],["2016-06-30",46.7832,47.5932,46.3919,47.5863,1661644.0],["2016-07-01",47.4696,48.0737,47.4078,47.4765,1947869.0],["2016-07-05",46.941,46.941,45.9525,46.0624,2757893.0],["2016-07-06",45.8564,46.2271,45.5132,46.1516,2691041.0],["2016-07-07",46.639,47.8129,46.536,47.1813,4233217.0],["2016-07-08",47.7511,48.3758,47.7099,48.2865,2291043.0],["2016-07-11",48.6229,49.1583,48.3964,48.7877,1388912.0],["2016-07-12",49.2133,49.7213,49.1515,49.4467,1442394.0],["2016-07-13",49.5222,49.886,49.0211,49.6457,1552576.0],["2016-07-14",50.0851,50.4489,49.7968,49.8174,1035463.0],["2016-07-15",50.0576,50.2979,49.9066,50.1881,1267341.0],["2016-07-18",50.1194,50.2704,49.8311,50.2499,1001666.0],["2016-07-19",49.9066,50.2567,49.7693,50.092,823518.0],["2016-07-20",50.1263,50.5107,49.8448,50.1469,1968668.0],["2016-07-21",49.2819,50.2773,48.8151,49.3643,3630187.0],["2016-07-22",49.3025,49.33,48.2248,48.925,2063746.0],["2016-07-25",48.7396,48.7671,48.2522,48.7259,983591.0],["2016-07-26",49.1721,49.7281,49.1721,49.6663,2421776.0],["2016-07-27",49.8723,50.2567,49.0417,49.3162,2743037.0],["2016-07-28",49.1309,49.3231,48.9249,49.227,1337040.0],["2016-07-29",49.021,49.275,48.4581,49.0348,1668576.0],["2016-08-01",48.8082,48.8632,47.8952,48.0051,2297480.0],["2016-08-02",47.957,48.0669,47.0646,47.8266,2524282.0],["2016-08-03",47.8472,48.6435,47.6962,48.5062,1454402.0],["2016-08-04",48.465,49.4535,48.465,48.8426,1198260.0],["2016-08-05",49.0005,49.7693,48.9112,49.7693,1065175.0],["2016-08-08",50.0164,50.6892,49.8311,50.6205,2146940.0],["2016-08-09",50.751,50.8677,50.2155,50.5176,1355486.0],["2016-08-10",50.7029,50.8471,50.243,50.3734,899531.0],["2016-08-11",50.7098,51.2521,50.545,51.1629,1212745.0],["2016-08-12",50.9706,51.0873,50.4421,50.5725,577156.0],["2016-08-15",50.751,51.307,50.751,51.1011,1024569.0],["2016-08-16",51.0805,51.1903,50.7853,50.9569,962916.0],["2016-08-17",50.9706,50.9844,50.5382,50.7166,1021969.0],["2016-08-18",50.7853,50.9226,50.6343,50.9226,894826.0],["2016-08-19",50.7304,51.1148,50.3185,51.0599,946946.0],["2016-08-22",50.696,51.0461,50.6068,51.0118,776597.0],["2016-08-23",51.1766,51.4169,50.8677,50.9089,1087212.0],["2016-08-24",50.8059,50.9775,50.394,50.5313,1095259.0],["2016-08-25",50.4283,50.648,50.3185,50.5862,667158.0],["2016-08-26",50.7372,51.0667,50.2293,50.4695,830079.0],["2016-08-29",50.6215,51.0082,50.4488,50.8908,700956.0],["2016-08-30",50.8355,51.0289,50.4833,50.6974,671244.0],["2016-08-31",50.5317,50.6007,49.9101,50.069,901016.0],["2016-09-01",50.0966,50.1104,49.5165,50.0966,1103429.0],["2016-09-02",50.3936,50.5248,50.069,50.2416,1406987.0],["2016-09-06",50.3107,50.4902,49.6201,49.8549,1218316.0],["2016-09-07",49.7029,49.8342,49.3645,49.5303,1550966.0],["2016-09-08",49.4612,50.1933,49.261,50.0966,1554557.0],["2016-09-09",49.6201,49.8065,47.6864,47.6864,1701136.0],["2016-09-12",47.3687,48.4944,47.0786,48.3286,1034349.0],["2016-09-13",47.7485,47.9626,46.9336,47.2237,1702126.0],["2016-09-14",47.2168,47.3204,46.3397,46.6781,2487761.0],["2016-09-15",46.7195,47.6173,46.5538,47.3756,1746942.0],["2016-09-16",47.1477,47.2098,46.6919,46.9198,1830878.0],["2016-09-19",47.5137,47.5344,47.1477,47.4309,1041034.0],["2016-09-20",47.7002,47.859,47.4861,47.638,1296186.0],["2016-09-21",47.8798,48.7914,47.7209,48.7154,1474087.0],["2016-09-22",49.3369,49.4958,48.9985,49.4129,1314508.0],["2016-09-23",49.2126,49.3991,48.0317,48.0524,1174862.0],["2016-09-26",47.8728,48.0179,47.5275,47.569,1444746.0],["2016-09-27",47.2651,47.9626,47.203,47.9626,2015588.0],["2016-09-28",48.156,49.4129,48.1215,49.3576,1613857.0],["2016-09-29",49.2817,50.0137,49.1988,49.6339,1665481.0],["2016-09-30",49.9723,51.0911,49.7789,50.8563,1937718.0],["2016-10-03",50.6007,51.2637,50.5869,50.7734,1437937.0],["2016-10-04",50.8355,50.9322,49.8894,50.1449,1663005.0],["2016-10-05",50.5317,51.312,50.4695,50.8839,1160377.0],["2016-10-06",50.7043,51.0358,50.5179,50.8908,1088945.0],["2016-10-07",50.1035,50.7043,49.5096,49.8894,1434718.0],["2016-10-10",47.0924,48.598,45.9184,46.0565,6170440.0],["2016-10-11",45.6905,47.0648,45.6905,46.2085,3634273.0],["2016-10-12",46.243,46.6021,46.0773,46.4709,1934251.0],["2016-10-13",45.8632,46.0773,45.4833,46.022,2315060.0],["2016-10-14",46.2706,47.0372,46.1325,46.8093,2168976.0],["2016-10-17",46.8646,46.9543,46.5676,46.6988,1346573.0],["2016-10-18",47.272,47.272,46.4571,46.6435,1741618.0],["2016-10-19",46.9612,48.9364,46.7955,47.9419,2749598.0],["2016-10-20",47.859,48.5496,46.9958,47.0994,2596210.0],["2016-10-21",46.4226,47.493,46.3259,47.4032,1697917.0],["2016-10-24",47.7969,47.9557,47.3272,47.6173,1215221.0],["2016-10-25",47.5552,47.6657,46.8991,46.9405,1716611.0],["2016-10-26",46.7402,47.9143,46.6367,47.3618,1291605.0],["2016-10-27",47.5621,47.6104,46.6021,46.609,2101505.0],["2016-10-28",46.83,47.5344,46.685,46.8024,1878541.0],["2016-10-31",47.0786,47.1684,46.1739,46.1947,2017692.0],["2016-11-01",46.2154,46.3466,45.4419,45.9391,2990389.0],["2016-11-02",45.5938,46.0704,45.2347,45.7872,4181840.0],["2016-11-03",45.8079,46.3052,45.5455,45.8286,2113761.0],["2016-11-04",45.8148,46.0496,45.2347,45.2554,3376521.0],["2016-11-07",46.1463,46.3397,45.7112,46.0704,4377197.0],["2016-11-08",46.0704,46.4709,45.877,46.1187,3126940.0],["2016-11-09",46.3259,49.2609,46.1187,48.5151,3717962.0],["2016-11-10",49.0261,49.7651,49.0261,49.4543,3024682.0],["2016-11-11",49.1436,49.8756,48.819,48.9916,2305527.0],["2016-11-14",49.4543,49.5925,48.446,49.0538,1364895.0],["2016-11-15",49.0952,49.5096,48.8673,49.4198,2122056.0],["2016-11-16",49.0261,49.2195,48.3908,48.8052,1150845.0],["2016-11-17",48.8259,49.0192,48.3079,48.4391,1429642.0],["2016-11-18",48.4391,48.5634,47.9972,48.4529,1179938.0],["2016-11-21",48.7982,50.4005,48.7361,49.7858,2519825.0],["2016-11-22",50.0275,50.0275,48.8466,49.4405,1428776.0],["2016-11-23",49.627,49.9723,49.4543,49.8894,1446355.0],["2016-11-25",49.917,50.0551,49.4888,49.917,540511.0],["2016-11-28",49.917,50.0282,49.0971,49.1458,926395.0],["2016-11-29",48.7636,48.7636,47.3183,48.4857,1600610.0],["2016-11-30",50.6188,51.6333,50.0074,50.452,3500197.0],["2016-12-01",50.9732,53.3148,50.9732,52.481,4437611.0],["2016-12-02",52.3003,52.5852,51.2928,51.6889,2226667.0],["2016-12-05",52.1127,52.5644,51.6819,51.8626,2450745.0],["2016-12-06",51.5568,51.9598,51.1469,51.9182,2623198.0],["2016-12-07",52.0293,53.3148,51.8487,53.2939,1464678.0],["2016-12-08",53.1689,53.4885,52.7172,52.9882,1727629.0],["2016-12-09",53.0369,53.4121,52.7659,53.3773,1046234.0],["2016-12-12",53.5302,54.3848,53.1272,53.3287,1402902.0],["2016-12-13",53.5997,54.1347,53.3912,53.5927,1239857.0],["2016-12-14",53.0299,53.8012,52.4879,52.5574,1192442.0],["2016-12-15",52.2447,53.3078,52.1197,52.8284,977277.0],["2016-12-16",52.8492,53.4885,52.349,52.5157,2007293.0],["2016-12-19",52.5227,53.0368,52.0363,52.5782,1007608.0],["2016-12-20",52.8909,53.419,52.5644,52.8076,774740.0],["2016-12-21",52.9396,53.1897,52.4462,52.7311,663568.0],["2016-12-22",52.6547,52.7381,52.3351,52.5296,735496.0],["2016-12-23",52.613,52.6755,52.349,52.5296,484429.0],["2016-12-27",52.613,53.1967,52.613,53.0299,673720.0],["2016-12-28",53.016,53.3217,52.2378,52.3281,1392007.0],["2016-12-29",52.481,52.7659,52.0502,52.2447,527759.0],["2016-12-30",52.2586,52.3767,51.7861,52.0641,647226.0],["2017-01-03",53.0229,53.8706,52.4045,53.0994,1637998.0],["2017-01-04",53.2314,53.3982,52.8562,53.3495,1165948.0],["2017-01-05",53.155,53.7039,52.5366,53.1758,1155178.0],["2017-01-06",53.7317,54.8643,53.6691,54.0027,3123350.0],["2017-01-09",53.9401,54.1278,53.1133,53.3078,1271055.0],["2017-01-10",53.5927,54.0166,53.1411,53.5163,1811689.0],["2017-01-11",53.5649,55.0519,53.4538,55.0032,1800176.0],["2017-01-12",54.9407,55.0171,53.6553,54.4543,1144283.0],["2017-01-13",55.4479,56.6292,54.8295,55.3437,2165386.0],["2017-01-17",55.031,55.2117,54.1764,54.3223,1620542.0],["2017-01-18",54.232,54.8365,54.232,54.4752,1197394.0],["2017-01-19",54.7114,55.0449,53.9818,54.3709,1460469.0],["2017-01-20",54.6211,55.0797,54.4682,54.906,1213364.0],["2017-01-23",54.6697,54.9893,53.9957,54.5238,1065051.0],["2017-01-24",54.6558,56.1011,54.5238,55.9413,1391264.0],["2017-01-25",56.2678,56.7542,55.6633,56.6013,2221096.0],["2017-01-26",55.9065,57.1989,54.6697,55.8162,2627160.0],["2017-01-27",56.0455,56.0455,55.1422,55.441,1597763.0],["2017-01-30",55.3159,55.3159,53.8081,54.496,1470249.0],["2017-01-31",54.3709,54.4404,53.4329,54.0235,3571630.0],["2017-02-01",54.4126,54.7809,53.7178,54.3501,1532520.0],["2017-02-02",54.1277,54.3292,53.7247,54.0582,1074460.0],["2017-02-03",54.2111,54.9824,54.1764,54.7809,1004266.0],["2017-02-06",54.5377,54.7044,53.9818,54.2042,777959.0],["2017-02-07",54.4057,54.7739,53.6761,53.954,1320698.0],["2017-02-08",53.8081,54.1208,53.3078,54.0305,1373066.0],["2017-02-09",54.2459,54.8573,53.9262,54.7878,1189347.0],["2017-02-10",54.9268,55.2603,54.7948,55.0866,803338.0],["2017-02-13",55.2881,55.8996,55.2325,55.309,959698.0],["2017-02-14",54.7531,55.4132,54.7531,55.4132,867962.0],["2017-02-15",55.2464,55.7259,55.1144,55.6911,824137.0],["2017-02-16",55.7884,55.7884,55.0727,55.573,988172.0],["2017-02-17",55.2603,55.5452,54.8504,55.5452,1238743.0],["2017-02-21",55.5243,56.3998,55.441,56.1983,1231686.0],["2017-02-22",55.4757,56.8793,55.4757,56.2261,2367551.0],["2017-02-23",56.5666,56.7612,55.5383,55.7884,1807232.0],["2017-02-24",55.2364,55.9351,54.5587,55.9351,982724.0],["2017-02-27",55.8024,56.2844,55.5998,56.0818,1159882.0],["2017-02-28",55.8792,56.4591,55.6976,55.9631,1446851.0],["2017-03-01",56.7665,57.6818,56.7665,57.1648,1367742.0],["2017-03-02",56.9412,57.067,56.2006,56.2565,766446.0],["2017-03-03",56.2565,56.6128,55.8303,56.1657,722125.0],["2017-03-06",55.2923,56.2984,55.2714,56.2006,1041653.0],["2017-03-07",56.2635,56.2635,55.4251,55.467,1092164.0],["2017-03-08",55.467,55.9072,53.9369,53.9719,3024310.0],["2017-03-09",53.8321,54.0208,52.7562,53.3361,3120874.0],["2017-03-10",53.909,54.1046,53.0007,53.6645,2326450.0],["2017-03-13",53.5457,54.2653,53.5457,54.2374,1382722.0],["2017-03-14",53.5247,53.895,53.0776,53.8391,1199127.0],["2017-03-15",54.2374,55.5718,54.0417,55.4251,1806613.0],["2017-03-16",55.495,55.7465,54.8662,55.4321,1755979.0],["2017-03-17",55.7046,55.8583,55.3343,55.6836,2012617.0],["2017-03-20",55.5019,56.0888,55.0897,55.7674,1277740.0],["2017-03-21",56.1727,56.3194,54.6426,54.6985,1591944.0],["2017-03-22",54.44,54.8452,54.1465,54.4749,1424938.0],["2017-03-23",54.5168,55.2504,54.2513,54.6216,791825.0],["2017-03-24",54.936,55.5019,54.2374,54.5937,1362048.0],["2017-03-27",53.881,54.5937,53.2592,54.433,830450.0],["2017-03-28",54.3492,55.6487,54.1535,55.4251,974554.0],["2017-03-29",55.4391,56.1028,55.2854,55.8652,1238867.0],["2017-03-30",55.8163,56.2775,55.6976,55.9421,704670.0],["2017-03-31",55.6487,56.4731,55.6487,56.1377,1198013.0],["2017-04-03",56.6827,57.4372,56.1377,56.8434,2051861.0],["2017-04-04",56.8434,56.9482,56.4102,56.7456,996095.0],["2017-04-05",57.1298,57.2696,55.8792,56.0259,1791386.0],["2017-04-06",56.0259,56.8294,55.7674,56.3613,1174367.0],["2017-04-07",56.2914,56.515,55.8932,55.984,1092783.0],["2017-04-10",56.1377,56.8783,56.019,56.4591,1431623.0],["2017-04-11",56.3753,56.8015,55.998,56.6687,1138589.0],["2017-04-12",56.529,56.6058,55.3482,55.4251,1048957.0],["2017-04-13",55.3552,55.7395,54.7823,54.8592,944594.0],["2017-04-17",55.2155,55.8792,54.9081,55.7954,1683061.0],["2017-04-18",55.446,56.1796,55.2854,55.9631,1416520.0],["2017-04-19",56.2006,56.6268,55.2784,55.3762,2342296.0],["2017-04-20",57.6399,57.6399,55.4251,55.6906,3518148.0],["2017-04-21",55.8583,55.97,54.5308,55.4181,2625674.0],["2017-04-24",56.2984,56.7316,55.8653,56.3543,2564888.0],["2017-04-25",56.6757,57.1997,56.2775,56.7805,1866533.0],["2017-04-26",56.5709,57.053,56.3613,56.5989,2029701.0],["2017-04-27",56.522,56.522,55.4321,55.6417,2238428.0],["2017-04-28",55.7046,55.7046,55.0758,55.1107,2155853.0],["2017-05-01",55.3412,55.3692,54.5168,54.8871,1339640.0],["2017-05-02",55.1526,55.6137,54.1465,54.3771,1708811.0],["2017-05-03",54.2304,54.2583,53.4898,54.0976,1715868.0],["2017-05-04",54.1465,54.1815,53.4269,53.8391,1594420.0],["2017-05-05",53.9439,55.0269,53.8042,55.0269,1550719.0],["2017-05-08",54.964,55.4321,54.7055,55.0758,1606181.0],["2017-05-09",55.0408,55.6906,54.7474,55.4949,2161796.0],["2017-05-10",55.6067,56.6338,55.4461,55.9281,2197945.0],["2017-05-11",55.7395,55.8862,54.9919,55.8163,1266845.0],["2017-05-12",55.6417,56.0469,55.5019,55.6137,2026235.0],["2017-05-15",56.3124,57.3185,56.3124,56.8155,2765197.0],["2017-05-16",56.7945,57.032,56.2705,56.7246,1951459.0],["2017-05-17",56.7246,56.7246,55.7884,56.1098,1749665.0],["2017-05-18",55.8373,57.0111,55.2155,56.4731,1671671.0],["2017-05-19",56.8504,58.4014,56.7945,58.087,3119636.0],["2017-05-22",58.3315,58.9673,57.9333,58.094,1456755.0],["2017-05-23",58.2407,58.6529,57.7796,58.3385,1784329.0],["2017-05-24",58.3106,58.5342,57.9752,58.1569,1553319.0],["2017-05-25",58.2267,58.7158,57.2416,57.4931,2649815.0],["2017-05-26",57.4229,57.9848,57.3246,57.9497,1487828.0],["2017-05-30",57.7741,58.6732,57.444,58.5749,1219182.0],["2017-05-31",58.2939,58.3922,57.3456,57.9848,2088506.0],["2017-06-01",58.3641,59.1298,57.9778,58.6873,1314013.0],["2017-06-02",58.6381,58.8137,58.1956,58.4063,2086525.0],["2017-06-05",58.3431,58.8839,58.2728,58.603,1667338.0],["2017-06-06",58.2728,58.8629,58.048,58.7996,1749789.0],["2017-06-07",58.891,58.9612,56.9242,57.3316,2705154.0],["2017-06-08",57.3316,58.6311,57.3316,57.8654,2258236.0],["2017-06-09",57.9076,58.61,57.9005,58.315,1618066.0],["2017-06-12",58.5538,58.9331,57.7601,58.1956,1540320.0],["2017-06-13",58.315,58.6802,57.9497,58.6311,1328498.0],["2017-06-14",58.6451,58.6451,57.2122,57.458,2091849.0],["2017-06-15",57.0366,57.9989,57.0366,57.8654,1837192.0],["2017-06-16",57.7249,58.2658,57.4721,58.2588,1935984.0],["2017-06-19",58.5327,58.6521,57.8584,58.336,1619552.0],["2017-06-20",57.7179,57.7741,56.601,56.8609,1778387.0],["2017-06-21",56.6362,56.6362,54.3042,54.543,3549717.0],["2017-06-22",54.6273,54.9644,53.9881,54.6062,2822269.0],["2017-06-23",54.5851,55.2103,54.4095,55.1471,2784262.0],["2017-06-26",55.2946,55.702,54.9574,55.2805,2310356.0],["2017-06-27",55.2735,55.5615,54.8029,54.8872,1157530.0],["2017-06-28",55.3789,55.8565,55.2594,55.702,1228715.0],["2017-06-29",55.8635,56.011,55.0838,55.3367,1036330.0],["2017-06-30",55.716,56.8469,55.6739,56.3482,2216763.0],["2017-07-03",56.7415,57.7671,56.3412,57.5985,985324.0],["2017-07-05",57.5915,57.8444,56.875,57.3316,2833906.0],["2017-07-06",57.3105,58.61,57.3105,57.746,2612551.0],["2017-07-07",57.6126,58.4906,57.5774,58.4203,1875075.0],["2017-07-10",58.4274,58.9331,58.3431,58.5327,1821469.0],["2017-07-11",58.5187,58.8277,58.0761,58.4484,1567803.0],["2017-07-12",58.9542,59.4669,58.7856,59.2843,1092535.0],["2017-07-13",59.4318,59.4529,58.7505,58.8137,1462821.0],["2017-07-14",58.9261,59.481,58.7715,59.2281,1834840.0],["2017-07-17",59.3265,59.6636,59.1087,59.3335,1090802.0],["2017-07-18",59.2562,59.3967,58.912,59.3265,1347315.0],["2017-07-19",59.4459,59.9235,58.9471,59.8462,3002398.0],["2017-07-20",59.7058,59.8462,58.3009,58.4203,2926508.0],["2017-07-21",58.0832,58.4414,57.5353,58.2096,1468268.0],["2017-07-24",58.1675,59.179,58.0551,58.9682,1836697.0],["2017-07-25",59.5864,59.6636,58.7575,59.2,2010017.0],["2017-07-26",59.2913,59.3265,58.329,58.5538,1285663.0],["2017-07-27",58.61,58.9542,58.3782,58.905,1943041.0],["2017-07-28",58.7786,59.186,58.4625,58.9752,743295.0],["2017-07-31",59.1509,59.3967,58.8348,59.0033,794796.0],["2017-08-01",59.0174,59.2913,58.329,58.7364,1102934.0],["2017-08-02",58.4765,59.474,58.4274,59.2141,1198136.0],["2017-08-03",59.2,61.4337,58.9542,60.7313,2877483.0],["2017-08-04",60.8367,61.2722,60.6189,60.7875,2978999.0],["2017-08-07",60.7945,61.5531,60.654,61.2862,1354867.0],["2017-08-08",61.1457,61.3916,60.8226,61.0193,1143293.0],["2017-08-09",60.9491,61.2933,60.8367,60.9912,960564.0],["2017-08-10",60.6821,60.7805,60.0359,60.064,1128189.0],["2017-08-11",60.064,60.2466,59.6636,59.7409,1069013.0],["2017-08-14",60.2115,60.3239,59.9938,60.1132,1291729.0],["2017-08-15",59.9938,60.3169,59.783,59.7971,944842.0],["2017-08-16",60.1272,60.4363,59.8392,59.9586,1076070.0],["2017-08-17",59.7268,60.2045,58.9612,59.0314,697861.0],["2017-08-18",58.7224,59.4248,58.3009,58.905,768179.0],["2017-08-21",58.891,59.0736,58.4765,58.7926,1133760.0],["2017-08-22",59.0455,59.6285,58.9752,59.5583,748990.0],["2017-08-23",59.1649,59.6074,59.1368,59.3475,764094.0],["2017-08-24",59.5021,59.6355,59.1087,59.1438,751837.0],["2017-08-25",59.488,60.057,59.3475,59.8954,1487952.0],["2017-08-28",60.1694,60.1694,59.2773,59.3405,851249.0],["2017-08-29",59.065,59.6019,58.7613,59.2275,1101820.0],["2017-08-30",59.2487,59.8773,59.0721,59.8561,591516.0],["2017-08-31",60.1104,60.2023,59.5736,59.955,872914.0],["2017-09-01",60.2376,60.5554,60.1387,60.3153,1156044.0],["2017-09-05",60.3506,60.6049,59.9338,60.0398,1121009.0],["2017-09-06",60.4495,61.064,60.2517,60.7179,1106772.0],["2017-09-07",60.7462,61.1629,60.4566,60.9581,908940.0],["2017-09-08",60.7603,61.8339,60.732,61.6644,770655.0],["2017-09-11",62.1588,62.399,61.6715,62.1165,1379999.0],["2017-09-12",62.5544,63.1901,61.7633,62.1871,2116485.0],["2017-09-13",62.1588,62.738,61.8834,62.5685,1239114.0],["2017-09-14",62.5544,63.6775,62.2577,63.5998,1248894.0],["2017-09-15",63.5362,63.8188,63.3102,63.4373,1383341.0],["2017-09-18",63.4938,63.6351,63.3596,63.6069,1234162.0],["2017-09-19",63.6704,64.4827,63.6422,64.2496,1227725.0],["2017-09-20",65.1326,65.5069,64.7723,65.182,1592687.0],["2017-09-21",65.182,65.4928,64.9843,65.0125,634475.0],["2017-09-22",64.9136,65.3727,64.7935,65.288,608229.0],["2017-09-25",65.3092,65.4081,64.843,65.1538,844687.0],["2017-09-26",65.1961,65.3374,64.7582,64.8924,713831.0],["2017-09-27",65.2244,65.2244,64.4545,64.5887,1307452.0],["2017-09-28",64.5039,64.6805,64.0872,64.6381,1027292.0],["2017-09-29",64.5816,64.9277,64.3485,64.5534,1375170.0],["2017-10-02",64.8995,65.4363,64.6311,65.3304,2438489.0],["2017-10-03",65.4999,65.7189,65.3092,65.7189,833669.0],["2017-10-04",65.733,66.3404,65.6906,66.178,840850.0],["2017-10-05",66.178,66.3687,65.9449,66.2274,1536853.0],["2017-10-06",65.9873,66.4605,65.9166,66.4464,890370.0],["2017-10-09",66.6371,66.7501,66.1427,66.2769,882818.0],["2017-10-10",66.6088,66.6583,66.0155,66.1215,778454.0],["2017-10-11",66.2839,66.4464,66.0296,66.2698,1592935.0],["2017-10-12",66.0791,66.4676,66.0438,66.4464,740448.0],["2017-10-13",66.8843,67.2022,66.6442,66.736,668272.0],["2017-10-16",67.0327,67.0751,66.8137,66.9408,840107.0],["2017-10-17",66.8349,67.1033,66.3263,66.4323,980001.0],["2017-10-18",66.4888,66.4888,65.5352,66.0932,1889188.0],["2017-10-19",62.173,63.7552,62.0741,63.2184,3584134.0],["2017-10-20",64.4192,67.2375,64.2708,67.068,3629073.0],["2017-10-23",67.0468,67.8026,66.7854,67.4847,2953001.0],["2017-10-24",67.7955,68.5796,67.3364,67.7319,1859352.0],["2017-10-25",67.3223,67.7884,65.8813,67.1033,1921624.0],["2017-10-26",67.2728,68.2476,67.1598,68.1416,1463440.0],["2017-10-27",67.8238,68.2052,67.2799,67.8097,1522616.0],["2017-10-30",67.5483,67.9721,67.294,67.7037,1239981.0],["2017-10-31",67.6189,67.9368,67.294,67.4494,1269693.0],["2017-11-01",68.0286,68.0922,66.7572,66.7784,1240971.0],["2017-11-02",66.8349,67.1528,66.4747,67.1316,1344839.0],["2017-11-03",67.4,67.8308,67.0609,67.7531,1289872.0],["2017-11-06",67.2799,67.9509,66.7501,67.8944,1593801.0],["2017-11-07",67.8803,68.1204,67.4847,67.9227,912035.0],["2017-11-08",67.626,67.9933,67.4989,67.845,975173.0],["2017-11-09",67.2728,67.2728,65.9943,66.404,861772.0],["2017-11-10",66.178,66.5312,65.8954,66.2486,1106401.0],["2017-11-13",65.8884,66.3263,65.6553,66.2486,872171.0],["2017-11-14",66.1356,66.3546,65.8177,66.1215,1175729.0],["2017-11-15",65.5988,65.8107,64.8712,65.4787,1094887.0],["2017-11-16",65.6553,66.404,65.507,66.404,1184766.0],["2017-11-17",66.0509,66.736,65.7401,66.5524,1171396.0],["2017-11-20",66.6866,67.1669,66.6724,66.849,1221163.0],["2017-11-21",67.0397,67.1951,66.8349,66.955,625561.0],["2017-11-22",66.9903,67.1669,66.8207,66.8985,794548.0],["2017-11-24",67.1669,67.2305,66.736,66.7855,175053.0],["2017-11-27",66.736,67.0044,66.5312,66.6795,436395.0],["2017-11-28",66.9267,68.403,66.8207,68.1769,1037815.0],["2017-11-29",68.3828,68.4964,67.9995,68.0421,913520.0],["2017-11-30",68.4964,69.5611,68.4254,69.3552,1588230.0],["2017-12-01",69.3836,69.5327,67.3465,68.7661,1637626.0],["2017-12-04",69.192,69.987,69.1281,69.2346,1180309.0],["2017-12-05",69.5256,69.5469,67.9853,68.106,1445860.0],["2017-12-06",68.0421,68.4325,67.815,68.3402,792320.0],["2017-12-07",68.3189,69.0926,68.184,68.6454,1073717.0],["2017-12-08",69.6107,70.3773,68.0492,69.9869,2282624.0],["2017-12-11",69.703,69.8308,68.5105,68.6951,1323174.0],["2017-12-12",68.6241,69.0571,67.9924,68.9861,1028778.0],["2017-12-13",68.8796,69.0429,68.2124,68.2692,1035339.0],["2017-12-14",68.4964,68.7519,67.8433,67.964,880961.0],["2017-12-15",68.4467,69.5185,68.3544,69.192,2239913.0],["2017-12-18",69.5611,70.6684,69.4617,70.4625,1417634.0],["2017-12-19",70.5619,71.08,69.774,70.6542,1613114.0],["2017-12-20",70.9736,71.4137,70.6045,70.6329,1072479.0],["2017-12-21",70.7961,71.8112,70.569,71.5911,1108010.0],["2017-12-22",71.726,71.726,71.0304,71.3072,749114.0],["2017-12-26",71.4421,72.1377,71.2362,71.7757,676319.0],["2017-12-27",71.6692,72.1164,71.4492,71.7899,690556.0],["2017-12-28",72.0596,72.2938,71.5272,72.0028,620981.0],["2017-12-29",72.2725,72.4429,71.6763,71.6834,643760.0],["2018-01-02",72.0099,72.2938,71.4846,72.1802,1044624.0],["2018-01-03",72.1731,72.9326,71.6976,72.7623,1058119.0],["2018-01-04",73.1101,73.6566,72.7481,73.1811,1217449.0],["2018-01-05",73.5147,73.5573,72.3577,72.67,1448831.0],["2018-01-08",72.6487,73.0036,72.4642,72.7126,1169786.0],["2018-01-09",72.9185,73.9619,72.8901,73.8554,1111105.0],["2018-01-10",73.6993,73.6993,72.7836,72.8972,846421.0],["2018-01-11",73.2379,73.6283,72.8049,73.4721,943480.0],["2018-01-12",73.8199,74.2174,73.4508,73.9193,585450.0],["2018-01-16",74.4658,74.4658,72.9256,73.3656,997952.0],["2018-01-17",73.7347,74.4162,73.2876,74.0612,1029149.0],["2018-01-18",74.1748,74.1748,73.3585,73.8128,681890.0],["2018-01-19",74.0541,74.4942,73.8767,74.1109,1521997.0],["2018-01-22",74.2245,74.5297,73.5076,74.4162,961431.0],["2018-01-23",74.0825,75.204,74.0825,74.9272,1259665.0],["2018-01-24",75.2395,75.5306,73.8483,74.3736,969354.0],["2018-01-25",74.6717,74.8633,73.6424,74.1251,1758703.0],["2018-01-26",74.4233,74.5865,73.756,74.5581,1304604.0],["2018-01-29",74.331,74.8704,73.4508,73.5928,2135179.0],["2018-01-30",72.9114,76.2617,71.7473,75.9848,4414089.0],["2018-01-31",76.0558,77.4115,75.0266,75.3886,3140311.0],["2018-02-01",75.0266,75.9493,74.2316,74.771,2605495.0],["2018-02-02",74.5652,74.6433,73.025,73.2663,1924719.0],["2018-02-05",72.9965,74.2174,69.9302,69.9657,1850439.0],["2018-02-06",69.5895,71.3285,67.9143,70.86,2621960.0],["2018-02-07",70.6684,72.0099,70.4128,70.9239,1829021.0],["2018-02-08",71.0091,71.0091,68.2266,68.2834,1949974.0],["2018-02-09",69.2204,69.9089,66.9561,69.0997,2198564.0],["2018-02-12",69.7527,70.5193,69.0642,69.7527,1303366.0],["2018-02-13",69.4049,70.0153,69.0855,69.6462,1052300.0],["2018-02-14",68.2976,71.0091,68.2976,70.7607,1455145.0],["2018-02-15",71.7402,72.1448,70.8884,72.1093,1260408.0],["2018-02-16",72.017,72.8191,71.7331,71.8395,961678.0],["2018-02-20",71.5414,71.946,70.8387,71.1298,903740.0],["2018-02-21",71.1368,72.599,70.9452,70.9665,900893.0],["2018-02-22",71.5059,73.1172,71.3356,72.4429,1991447.0],["2018-02-23",72.9752,72.9752,71.6621,72.9185,941499.0],["2018-02-26",73.4437,74.2458,73.0036,74.0967,1427909.0],["2018-02-27",74.3463,74.6172,72.6351,72.685,1495875.0],["2018-02-28",72.9844,73.0629,71.3659,71.373,1157282.0],["2018-03-01",71.2732,71.5156,69.4479,69.8044,1524473.0],["2018-03-02",69.3053,70.1039,68.9987,69.8543,1257189.0],["2018-03-05",69.455,70.5316,69.1912,70.2821,1292596.0],["2018-03-06",70.717,71.4158,70.5388,71.3088,1356848.0],["2018-03-07",70.6457,71.2304,69.9541,70.9523,1027664.0],["2018-03-08",71.152,71.48,70.3819,71.4372,890865.0],["2018-03-09",71.8935,73.4123,71.808,73.2197,1300024.0],["2018-03-12",73.1484,73.1484,71.9292,72.3712,1175110.0],["2018-03-13",72.8989,73.3124,71.4372,71.7438,1060347.0],["2018-03-14",72.2429,72.2429,70.3534,70.5887,1296310.0],["2018-03-15",70.824,71.1448,70.2036,70.6742,919339.0],["2018-03-16",70.7313,71.594,70.2821,71.3588,2067584.0],["2018-03-19",71.1734,71.3516,70.4176,71.2304,1385322.0],["2018-03-20",71.644,74.6814,71.373,74.0896,6225035.0],["2018-03-21",74.3107,74.3107,72.9631,73.4907,3725513.0],["2018-03-22",72.7277,72.7277,70.4603,70.5744,3915423.0],["2018-03-23",70.8311,71.537,70.0183,70.1252,5064534.0],["2018-03-26",70.111,71.3659,69.1127,71.1662,2353686.0],["2018-03-27",71.4728,71.4728,69.4693,69.9541,2545328.0],["2018-03-28",70.0682,70.1038,68.2785,68.5994,2024873.0],["2018-03-29",69.0628,70.5388,68.6707,70.0325,1953316.0],["2018-04-02",69.8258,70.0539,67.3445,68.3569,1402035.0],["2018-04-03",68.6137,68.9274,67.8721,68.799,2290919.0],["2018-04-04",67.6439,69.3623,67.3373,69.2554,1778016.0],["2018-04-05",69.6689,70.3249,69.0557,69.6546,1379380.0],["2018-04-06",68.9559,69.1484,65.7972,66.446,2222581.0],["2018-04-09",66.7598,67.5299,66.2464,66.3106,1685661.0],["2018-04-10",67.3659,68.0717,67.0236,67.4086,1752265.0],["2018-04-11",66.8382,67.4158,66.5031,66.7028,1093030.0],["2018-04-12",67.0236,67.3801,66.3961,66.8026,1767616.0],["2018-04-13",67.6867,67.7081,66.7099,66.9238,1495504.0],["2018-04-16",67.5512,67.6653,67.1805,67.2375,1303490.0],["2018-04-17",67.5584,67.9149,66.9808,67.0236,1641588.0],["2018-04-18",67.6939,68.8418,67.3302,68.4425,1992190.0],["2018-04-19",68.3213,69.4621,68.086,68.4496,1783710.0],["2018-04-20",68.4639,68.7776,67.865,68.4639,1631065.0],["2018-04-23",68.4211,68.4282,67.4942,67.8222,1732333.0],["2018-04-24",68.357,68.9559,65.5691,65.947,3198125.0],["2018-04-25",66.0824,67.9862,65.6189,67.6938,3606913.0],["2018-04-26",67.5869,67.7295,66.4675,67.1163,3721428.0],["2018-04-27",62.8168,69.1912,61.8828,67.9791,4488493.0],["2018-04-30",67.7153,68.1787,65.8258,66.0967,3977075.0],["2018-05-01",65.7901,66.0396,64.4781,65.4906,2095934.0],["2018-05-02",65.3552,65.8828,63.9006,64.0076,2507321.0],["2018-05-03",63.7794,64.1502,62.717,63.8293,2270987.0],["2018-05-04",63.5512,65.7117,63.3159,65.2482,1889683.0],["2018-05-07",65.4764,66.4603,65.3338,65.9969,1524968.0],["2018-05-08",66.111,66.9452,65.6047,66.8382,3137835.0],["2018-05-09",67.0864,68.2957,66.8568,67.872,4450700.0],["2018-05-10",67.872,68.2692,67.3688,67.6866,1883500.0],["2018-05-11",67.3865,68.1721,67.0863,68.0838,1730300.0],["2018-05-14",68.2074,69.5756,68.2074,68.6399,2396400.0],["2018-05-15",68.2957,68.2957,67.616,67.9249,1539900.0],["2018-05-16",68.3221,68.9224,67.9867,68.4987,1445900.0],["2018-05-17",68.4987,69.1519,67.9956,68.6399,1165900.0],["2018-05-18",68.5693,70.2288,68.5164,69.7522,1775300.0],["2018-05-21",70.2376,71.2792,70.2376,70.9615,1466500.0],["2018-05-22",71.1204,71.1998,69.8139,69.8316,853400.0],["2018-05-23",69.452,70.6084,69.3726,70.3965,1985300.0],["2018-05-24",70.0523,71.0586,69.8493,70.8202,1359500.0],["2018-05-25",70.423,70.7849,69.7345,69.8581,1691000.0],["2018-05-29",69.2137,69.708,68.3045,68.7371,1871700.0],["2018-05-30",69.5185,70.1491,69.0745,69.9448,1294300.0],["2018-05-31",69.9093,69.9093,68.0887,68.5683,1771100.0],["2018-06-01",69.2699,69.6517,68.8614,69.2343,1206000.0],["2018-06-04",69.6606,69.9892,68.9324,69.5363,1580900.0],["2018-06-05",69.5541,69.9537,69.2699,69.5807,1227100.0],["2018-06-06",69.785,69.9537,69.4742,69.9537,1339800.0],["2018-06-07",70.1313,70.8151,69.7494,70.0958,1577400.0],["2018-06-08",70.158,70.3089,69.6873,70.0869,923800.0],["2018-06-11",70.0514,70.5842,69.9715,70.158,718200.0],["2018-06-12",70.0869,70.2556,69.7317,69.8294,1066100.0],["2018-06-13",69.8116,69.9182,68.9946,69.0834,1184200.0],["2018-06-14",69.2166,69.5274,67.1296,67.547,2985800.0],["2018-06-15",67.5115,68.2752,66.6767,68.222,2742600.0],["2018-06-18",67.4848,68.2219,67.1563,67.9289,2003500.0],["2018-06-19",67.1829,67.2184,65.8597,66.0994,1631800.0],["2018-06-20",66.2771,66.3747,64.9005,65.3268,1647900.0],["2018-06-21",65.167,65.2203,63.8704,64.3588,1522400.0],["2018-06-22",65.2202,65.6909,64.7318,64.7762,2001900.0],["2018-06-25",64.4476,65.1847,63.9681,64.9006,1537600.0],["2018-06-26",65.1314,65.2025,64.4387,64.6164,1367400.0],["2018-06-27",64.8384,65.8508,64.3233,64.341,1417400.0],["2018-06-28",64.4299,65.0338,63.6839,64.6252,1474100.0],["2018-06-29",65.0693,65.8064,64.9094,65.0071,1342100.0],["2018-07-02",64.2345,64.8206,63.7993,64.7585,1096500.0],["2018-07-03",65.0959,65.4334,64.5631,65.0338,946200.0],["2018-07-05",65.3446,65.3624,64.1102,64.8206,1214600.0],["2018-07-06",64.6963,65.0249,64.2522,64.7407,912800.0],["2018-07-09",65.016,66.2504,64.9272,66.1349,988500.0],["2018-07-10",66.2682,66.8277,65.8064,66.3037,818700.0],["2018-07-11",65.3535,65.7353,64.9982,65.1314,799000.0],["2018-07-12",65.4778,65.9573,65.2469,65.6199,1139500.0],["2018-07-13",65.4778,66.6589,65.4778,66.5257,998600.0],["2018-07-16",66.5257,66.7655,65.6377,65.8064,1459100.0],["2018-07-17",65.7176,66.3126,65.3712,66.1882,1085900.0],["2018-07-18",66.3126,66.428,65.4778,65.8863,2426500.0],["2018-07-19",68.9946,69.8027,67.0852,69.3765,4095600.0],["2018-07-20",69.039,72.3692,68.9058,71.2592,4170500.0],["2018-07-23",70.6997,71.0283,69.1012,69.8915,3211800.0],["2018-07-24",70.2556,70.8506,69.927,70.3356,2222200.0],["2018-07-25",70.1757,71.9519,70.0159,71.8098,1798100.0],["2018-07-26",72.0407,73.1685,72.0407,72.1561,2332800.0],["2018-07-27",72.2449,72.5469,71.2592,71.8098,1760000.0],["2018-07-30",72.0229,72.9199,71.8275,71.943,1725600.0],["2018-07-31",72.4936,73.8612,72.3071,73.6925,2858900.0],["2018-08-01",73.4261,73.6925,72.0407,72.3071,1112700.0],["2018-08-02",71.5789,72.9021,71.3125,72.6268,1230400.0],["2018-08-03",72.9288,73.1685,72.3693,73.0353,862900.0],["2018-08-06",73.1952,73.6126,72.9199,73.4083,928100.0],["2018-08-07",73.7103,74.3941,73.1508,73.7902,1259600.0],["2018-08-08",73.7369,74.1721,73.4172,73.7813,1011800.0],["2018-08-09",73.6215,74.0566,73.1597,73.1952,1203800.0],["2018-08-10",72.9731,73.1063,72.1028,72.4225,837800.0],["2018-08-13",72.5824,73.0708,71.8542,72.3782,1091200.0],["2018-08-14",72.5824,73.1685,72.5291,72.6268,932600.0],["2018-08-15",71.6233,73.2751,71.6233,73.133,1537300.0],["2018-08-16",73.2662,74.2431,73.2573,73.657,1402300.0],["2018-08-17",73.6925,74.8292,73.3461,74.5539,1286400.0],["2018-08-20",74.7848,75.7617,74.7848,74.9447,1802200.0],["2018-08-21",74.9358,75.442,74.696,75.1934,1883400.0],["2018-08-22",74.9713,75.0423,74.2786,74.5273,1922400.0],["2018-08-23",74.4207,74.8558,74.0921,74.5983,976800.0],["2018-08-24",74.7138,75.0246,74.5628,74.8292,636000.0],["2018-08-27",75.1312,75.9482,75.0335,75.5663,965600.0],["2018-08-28",75.8505,76.1169,75.4065,75.6551,1130000.0],["2018-08-29",75.8416,77.4135,75.6374,77.0583,1527600.0],["2018-08-30",76.4778,77.1655,76.0135,76.3707,1894300.0],["2018-08-31",76.5046,77.0137,76.0403,76.6833,1394100.0],["2018-09-04",76.4421,77.0762,76.1832,76.8708,1660800.0],["2018-09-05",76.7636,77.7817,76.6833,77.6031,1132100.0],["2018-09-06",77.603,77.987,76.8083,77.1029,1719500.0],["2018-09-07",75.8974,76.7725,75.2455,75.6741,1763500.0],["2018-09-10",76.3528,77.0493,76.2814,76.3796,1290600.0],["2018-09-11",76.9958,79.1212,76.9958,77.9156,2259000.0],["2018-09-12",78.1388,78.7461,77.5316,78.371,2029000.0],["2018-09-13",78.7729,79.2194,78.2103,78.5854,2016400.0],["2018-09-14",78.5586,79.1837,78.2192,79.014,1314300.0],["2018-09-17",79.2015,79.3266,78.7908,79.0587,920600.0],["2018-09-18",79.3444,80.041,78.755,79.2908,1600400.0],["2018-09-19",79.3266,80.0321,78.8622,78.9515,1455900.0],["2018-09-20",79.5498,80.3357,79.4427,79.7999,1575600.0],["2018-09-21",80.0142,80.6036,79.6302,79.7463,2867100.0],["2018-09-24",79.6659,79.6927,78.7639,79.0408,1273200.0],["2018-09-25",79.2373,79.8802,79.0408,79.3087,1757100.0],["2018-09-26",79.5498,80.3535,79.2819,79.3355,1788700.0],["2018-09-27",79.6659,79.907,79.3891,79.4605,2057900.0],["2018-09-28",79.5052,80.0678,78.8979,79.0587,1517500.0],["2018-10-01",79.8267,80.0231,78.2014,78.7193,1805300.0],["2018-10-02",78.6568,79.1122,78.5496,78.7193,1240500.0],["2018-10-03",78.9426,79.2998,78.4871,78.6747,1194000.0],["2018-10-04",78.6479,78.8801,78.0942,78.7282,1083600.0],["2018-10-05",78.764,79.1837,77.5048,78.0763,1291100.0],["2018-10-08",77.6834,78.112,77.1922,78.0317,869000.0],["2018-10-09",77.8173,77.8173,76.46,76.4957,1475500.0],["2018-10-10",76.3439,76.3439,73.8256,73.906,2214100.0],["2018-10-11",73.6738,74.4596,72.4503,72.6379,2474300.0],["2018-10-12",74.0221,74.0221,72.3075,73.388,1998600.0],["2018-10-15",73.3791,73.9685,73.2451,73.254,1209200.0],["2018-10-16",73.6023,74.415,73.1112,74.3346,1769700.0],["2018-10-17",74.2453,74.2453,72.7808,73.4327,1928000.0],["2018-10-18",72.3343,75.8885,72.245,74.5579,3268300.0],["2018-10-19",74.7007,74.7543,72.745,73.5934,2154300.0],["2018-10-22",73.8434,74.2721,72.8165,73.906,1601600.0],["2018-10-23",72.5128,74.281,72.0842,73.772,1670500.0],["2018-10-24",73.9238,74.3435,72.1021,72.2092,1402400.0],["2018-10-25",73.0933,73.5041,72.4146,72.9772,1190900.0],["2018-10-26",72.2539,73.9328,71.9324,73.2809,2155800.0],["2018-10-29",74.4418,74.6829,71.9681,72.87,1889500.0],["2018-10-30",73.0308,74.3435,72.8701,74.1471,1925300.0],["2018-10-31",74.9419,75.2991,73.8434,73.9774,2425100.0],["2018-11-01",74.29,74.9687,73.8613,74.4775,1695700.0],["2018-11-02",75.1115,75.8885,74.8883,75.5223,1560800.0],["2018-11-05",75.6741,76.4153,75.0848,75.692,1104800.0],["2018-11-06",75.6563,76.7815,75.2812,76.6386,1083400.0],["2018-11-07",77.1744,77.6745,76.4243,77.5584,1179300.0],["2018-11-08",77.4959,78.1567,77.2458,77.4869,818800.0],["2018-11-09",77.2816,77.7638,76.3082,77.1744,1370900.0],["2018-11-12",77.1833,77.1923,76.0314,76.1653,1309000.0],["2018-11-13",76.4957,77.2637,75.9153,76.1921,1305100.0],["2018-11-14",76.7011,77.0404,75.2365,75.6831,1695900.0],["2018-11-15",75.2544,77.2637,74.6561,76.969,1309100.0],["2018-11-16",76.9422,78.4068,76.7368,78.246,1458800.0],["2018-11-19",78.1835,78.6211,77.0762,77.2816,1096700.0],["2018-11-20",76.6297,76.9065,75.7098,75.7188,1420100.0],["2018-11-21",76.0045,76.5225,75.7634,75.9242,1258000.0],["2018-11-23",75.2365,75.8795,74.415,75.5134,322500.0],["2018-11-26",75.8884,76.4689,74.8525,74.9775,1625200.0],["2018-11-27",74.7811,74.8615,73.9863,74.4507,1709100.0],["2018-11-28",74.7186,75.6206,74.3435,75.3705,1796100.0],["2018-11-29",75.4872,75.8375,74.7328,75.4783,1112900.0],["2018-11-30",75.622,76.3315,75.3975,76.2417,1732700.0],["2018-12-03",77.3284,78.1637,76.7357,77.3823,2740000.0],["2018-12-04",77.2925,77.2925,74.9214,74.9843,1905400.0],["2018-12-06",74.0952,74.0952,71.0415,73.5024,2574700.0],["2018-12-07",73.9335,74.2928,71.0775,71.4008,1534700.0],["2018-12-10",71.293,71.32,69.0028,70.2332,1219000.0],["2018-12-11",71.3289,71.7151,69.8111,70.3859,1669600.0],["2018-12-12",71.5086,71.9217,70.3051,70.359,1408100.0],["2018-12-13",70.5117,70.8619,69.7033,70.1704,1429300.0],["2018-12-14",69.5237,70.2063,68.3112,68.5448,974300.0],["2018-12-17",68.2214,68.446,66.3982,66.7575,1274200.0],["2018-12-18",66.8293,67.7364,65.7785,66.4162,1390100.0],["2018-12-19",66.2725,67.2515,64.0362,64.3954,1419800.0],["2018-12-20",64.1799,64.2517,62.213,62.9225,2267300.0],["2018-12-21",62.9405,64.5122,61.8717,61.9615,2880100.0],["2018-12-24",61.6112,61.9436,59.6444,59.7521,668700.0],["2018-12-26",60.4167,61.6472,59.1234,61.6202,1656500.0],["2018-12-27",60.6952,62.9764,60.282,62.9674,1693100.0],["2018-12-28",63.1291,63.5692,62.3567,62.689,1243900.0],["2018-12-31",62.9225,63.9643,62.8237,63.7218,1678400.0],["2019-01-02",62.671,64.2787,62.0513,63.9913,1486900.0],["2019-01-03",63.7757,63.8117,62.0962,62.68,1171200.0],["2019-01-04",63.65,65.563,63.4165,65.5271,1316100.0],["2019-01-07",65.7785,66.991,64.9612,66.3982,1446000.0],["2019-01-08",66.9371,67.9251,66.6767,67.8622,1125500.0],["2019-01-09",68.2214,69.0208,68.1316,68.5717,868100.0],["2019-01-10",68.9309,69.6764,68.1765,69.5866,1130100.0],["2019-01-11",69.3261,70.1255,69.1016,69.9279,1291000.0],["2019-01-14",69.4968,70.4308,69.2992,70.1075,1091700.0],["2019-01-15",70.1704,70.5027,69.7393,70.1434,579800.0],["2019-01-16",70.4039,70.7092,69.7482,69.8111,824200.0],["2019-01-17",69.5237,71.311,69.5237,71.0056,878800.0],["2019-01-18",71.5984,72.748,71.2211,72.4695,1011200.0],["2019-01-22",71.7421,71.8229,70.6284,71.2122,809100.0],["2019-01-23",71.5265,71.9846,70.332,70.7901,911500.0],["2019-01-24",70.835,71.3289,70.323,71.1134,1140100.0],["2019-01-25",71.9846,72.1283,71.3379,71.3828,930400.0],["2019-01-28",70.5566,71.1673,70.0087,71.1673,1515300.0],["2019-01-29",76.7626,77.6966,74.1131,77.3823,2569200.0],["2019-01-30",78.2355,80.6245,77.4631,79.7713,2173100.0],["2019-01-31",79.7893,80.9209,78.6576,78.8822,2643900.0],["2019-02-01",79.1696,79.7533,78.496,78.6846,1087200.0],["2019-02-04",78.2804,78.7115,78.0649,78.3972,1447200.0],["2019-02-05",78.2535,79.2055,78.2535,79.2055,1307800.0],["2019-02-06",79.0887,79.2953,78.7834,78.972,1037300.0],["2019-02-07",78.6217,78.8822,77.6068,78.0649,1570300.0],["2019-02-08",77.8493,78.1187,77.3553,77.975,840400.0],["2019-02-11",78.0828,78.5499,77.7505,78.487,1840000.0],["2019-02-12",79.1606,81.2442,79.0798,80.8401,1570300.0],["2019-02-13",80.9658,81.5316,80.6963,80.9209,1742100.0],["2019-02-14",80.5706,81.3969,80.2742,80.8939,1152400.0],["2019-02-15",81.5406,81.9627,81.3251,81.9088,1083000.0],["2019-02-19",81.5226,82.5824,81.334,82.1064,1022300.0],["2019-02-20",82.304,82.7171,81.7651,82.6992,1035300.0],["2019-02-21",82.322,82.4298,81.7651,82.2411,850600.0],["2019-02-22",82.6004,83.0315,82.1244,82.9237,814700.0],["2019-02-25",83.4446,83.7051,82.9417,83.0405,651600.0],["2019-02-26",82.6633,82.8968,81.8819,81.9268,866200.0],["2019-02-27",81.7101,82.1344,81.2225,81.9087,926500.0],["2019-02-28",81.7191,81.99,81.1503,81.7372,1000500.0],["2019-03-01",82.3873,82.5137,81.6018,82.1435,784200.0],["2019-03-04",82.5498,82.8567,81.6108,82.3421,931800.0],["2019-03-05",82.315,82.6401,81.8636,81.9087,664600.0],["2019-03-06",82.0171,82.288,81.7733,82.1255,845300.0],["2019-03-07",82.2067,82.2067,80.8975,81.4212,1017500.0],["2019-03-08",80.8072,80.9607,80.0939,80.5995,1283000.0],["2019-03-11",80.5544,81.7462,80.4371,81.7462,700700.0],["2019-03-12",81.8817,81.9088,81.358,81.656,1074100.0],["2019-03-13",81.4844,82.7304,81.3129,82.5227,947800.0],["2019-03-14",82.5137,82.5137,81.683,81.9087,1203700.0],["2019-03-15",81.9088,82.3602,81.5115,81.8817,1211200.0],["2019-03-18",82.0893,83.6152,81.8275,83.5429,835400.0],["2019-03-19",84.0124,84.5271,83.0012,83.4707,1098600.0],["2019-03-20",83.2901,83.5249,82.2789,82.4685,1007600.0],["2019-03-21",82.4144,83.7596,82.3512,83.4798,563900.0],["2019-03-22",83.1547,83.1908,81.5024,81.5295,688800.0],["2019-03-25",81.6921,82.5046,81.5927,82.2879,920200.0],["2019-03-26",83.0374,83.5971,82.622,83.1457,992900.0],["2019-03-27",83.254,83.4526,82.3692,83.2901,1064400.0],["2019-03-28",83.552,84.4549,83.3895,84.4278,742800.0],["2019-03-29",84.9695,85.3848,84.2923,84.6896,888100.0],["2019-04-01",85.7098,86.6579,85.3758,86.6398,936800.0],["2019-04-02",86.7211,86.9378,86.0981,86.5585,640900.0],["2019-04-03",86.9829,87.3531,86.5224,86.6849,869900.0],["2019-04-04",86.8113,87.5607,86.6759,87.4704,525500.0],["2019-04-05",87.6059,88.1656,86.8565,87.1634,1004400.0],["2019-04-08",86.712,87.335,86.405,87.2899,695800.0],["2019-04-09",87.0371,87.0371,85.4751,85.6647,800500.0],["2019-04-10",85.6196,85.9536,85.1862,85.9356,835300.0],["2019-04-11",85.8453,86.694,85.7008,86.5044,944200.0],["2019-04-12",87.1093,87.6962,86.7301,87.6962,711400.0],["2019-04-15",87.4072,87.5698,86.9377,87.3892,706900.0],["2019-04-16",87.5517,88.0844,87.1996,88.0212,779500.0],["2019-04-17",88.4094,88.4997,87.2086,87.3982,944900.0],["2019-04-18",87.9399,89.204,85.5383,88.283,1615000.0],["2019-04-22",86.9829,87.642,86.4773,86.9919,1071200.0],["2019-04-23",87.4163,88.3191,86.8384,88.1115,1568800.0],["2019-04-24",88.274,88.2921,87.7233,87.8135,832500.0],["2019-04-25",87.2267,87.624,86.2606,86.8746,1367900.0],["2019-04-26",86.9829,87.7684,86.9197,87.6059,755600.0],["2019-04-29",88.3733,88.915,87.7955,88.2559,930000.0],["2019-04-30",88.3914,88.9151,87.6239,88.5178,2291800.0],["2019-05-01",88.6171,88.9782,87.5698,87.8767,812700.0],["2019-05-02",87.66,88.4997,87.0822,88.3733,914600.0],["2019-05-03",89.0234,89.7999,88.7886,89.7186,974300.0],["2019-05-06",88.1476,88.6532,87.5427,88.4094,1018900.0],["2019-05-07",87.4163,88.0031,86.5766,87.7955,1358400.0],["2019-05-08",87.6871,88.581,87.0642,87.4343,1206300.0],["2019-05-09",86.6037,87.1093,85.6376,86.8926,753900.0],["2019-05-10",86.4502,87.8496,85.457,87.4072,1081700.0],["2019-05-13",85.7369,86.1793,84.6083,85.3035,1094300.0],["2019-05-14",85.4119,86.9197,85.4119,86.7572,1087700.0],["2019-05-15",85.9898,87.3802,85.4571,86.8746,1030400.0],["2019-05-16",87.3079,87.4343,86.8384,87.0642,670500.0],["2019-05-17",85.9897,86.7752,85.2494,85.2765,722800.0],["2019-05-20",84.9153,85.457,84.4548,85.1862,670100.0],["2019-05-21",85.6015,86.2064,85.4119,85.9446,733600.0],["2019-05-22",85.5202,85.5202,83.7867,84.0034,1102300.0],["2019-05-23",82.9741,83.0374,81.656,82.2248,838600.0],["2019-05-24",82.9199,82.9199,81.7282,82.0713,571600.0],["2019-05-28",82.2609,82.2609,81.1774,81.2496,844300.0],["2019-05-29",80.6899,81.665,80.1301,81.5837,1241600.0],["2019-05-30",81.738,82.5186,81.5837,81.9921,554000.0],["2019-05-31",81.0209,82.2644,80.9392,81.1571,1260900.0],["2019-06-03",81.375,83.4626,81.3205,82.8273,1497900.0],["2019-06-04",83.6986,85.4505,83.6442,85.4323,967800.0],["2019-06-05",85.7319,86.7122,85.3234,86.6123,763400.0],["2019-06-06",86.5216,86.8211,85.7137,85.9679,906600.0],["2019-06-07",86.5488,87.4293,86.2039,87.1842,513400.0],["2019-06-10",87.8468,88.1554,87.5563,87.6743,545100.0],["2019-06-11",88.6547,89.3536,87.3657,87.4747,756900.0],["2019-06-12",87.4837,87.8196,87.0208,87.629,433500.0],["2019-06-13",88.0284,88.2916,87.2659,87.8468,874600.0],["2019-06-14",87.5382,88.0374,86.5216,87.2023,432700.0],["2019-06-17",87.1479,87.4384,86.576,86.6033,429900.0],["2019-06-18",87.1479,88.0737,87.0027,87.4656,642700.0],["2019-06-19",87.6199,88.337,86.8756,87.992,609200.0],["2019-06-20",88.9542,89.399,88.0102,88.9996,954700.0],["2019-06-21",89.0722,89.1902,88.1282,88.2462,1344000.0],["2019-06-24",88.5003,89.2174,87.9285,88.9088,656000.0],["2019-06-25",88.927,89.5624,88.5185,89.5079,709200.0],["2019-06-26",89.5442,89.9708,89.0359,89.2719,596300.0],["2019-06-27",89.4534,89.517,88.6728,89.4443,788200.0],["2019-06-28",89.6803,91.1599,89.4897,90.9511,1917000.0],["2019-07-01",91.9496,93.2113,91.3142,92.8936,1569900.0],["2019-07-02",93.0297,93.6651,92.4307,92.7574,1508200.0],["2019-07-03",92.8936,93.9193,92.7937,93.8467,643500.0],["2019-07-05",93.1024,93.5744,92.1311,93.2567,1019100.0],["2019-07-08",93.0388,93.0388,91.4503,91.9133,731600.0],["2019-07-09",91.169,91.4776,90.8059,91.1236,1003300.0],["2019-07-10",91.7499,91.8316,89.408,89.4443,993300.0],["2019-07-11",89.4897,89.8074,87.7923,88.6183,1140400.0],["2019-07-12",88.9724,90.8513,88.927,90.8241,854900.0],["2019-07-15",90.7424,90.8604,89.8619,90.1705,644300.0],["2019-07-16",89.88,90.5971,89.526,90.1524,651700.0],["2019-07-17",89.9345,89.9345,86.4762,86.6487,1346000.0],["2019-07-18",86.213,89.3899,85.1056,88.2462,1961900.0],["2019-07-19",88.8453,89.9799,88.7091,89.0631,1184400.0],["2019-07-22",89.0722,89.5623,87.874,88.228,1277800.0],["2019-07-23",88.809,89.1539,87.629,89.054,1318500.0],["2019-07-24",88.1373,88.9814,87.402,88.691,1047600.0],["2019-07-25",88.7817,89.7983,87.8196,89.6622,1179800.0],["2019-07-26",89.2991,89.8347,88.9542,89.1448,631600.0],["2019-07-29",89.2719,89.2719,87.7742,87.8377,557300.0],["2019-07-30",86.2947,88.8544,86.2947,88.8544,624500.0],["2019-07-31",88.6728,88.927,87.0844,87.9104,913500.0],["2019-08-01",87.7379,88.0374,85.4414,85.6774,1113800.0],["2019-08-02",85.8136,86.3038,84.0345,84.1888,879700.0],["2019-08-05",82.8999,82.9543,81.0119,81.6019,1108500.0],["2019-08-06",82.1102,82.9089,81.4748,82.6003,789300.0],["2019-08-07",81.4385,82.3643,80.7032,82.1374,926600.0],["2019-08-08",82.7909,84.3249,82.4823,83.8892,958000.0],["2019-08-09",83.8439,84.4248,83.1994,83.6805,834700.0],["2019-08-12",83.272,83.381,81.7017,81.8379,562600.0],["2019-08-13",81.3931,84.3794,81.2025,82.8545,556100.0],["2019-08-14",81.4476,81.9377,80.0225,80.1405,967400.0],["2019-08-15",80.2131,80.8757,79.7774,80.785,653800.0],["2019-08-16",81.2569,82.8363,81.1389,82.3462,595000.0],["2019-08-19",83.3719,83.3719,82.5912,82.8182,884900.0],["2019-08-20",82.5731,83.1813,81.9286,82.8727,629200.0],["2019-08-21",83.9165,84.207,82.8182,83.2176,697100.0],["2019-08-22",83.5806,83.8983,82.1465,82.5368,736700.0],["2019-08-23",82.083,82.2554,79.614,79.968,727500.0],["2019-08-26",80.8848,81.2297,79.0331,80.4582,603000.0],["2019-08-27",81.1662,81.3205,80.1314,80.7214,871600.0],["2019-08-28",80.3674,82.4551,80.2494,82.4006,653500.0],["2019-08-29",83.4228,84.4996,83.3771,84.1894,970200.0],["2019-08-30",84.9833,85.7499,84.7095,85.5492,1058900.0],["2019-09-03",84.6274,84.9468,83.4593,84.4266,974300.0],["2019-09-04",85.2389,85.5218,84.6822,85.102,820400.0],["2019-09-05",85.9781,87.9676,85.9781,87.7303,880500.0],["2019-09-06",87.8855,88.2961,86.5713,86.8268,1106000.0],["2019-09-09",87.5022,87.5022,86.4618,87.1828,1114800.0],["2019-09-10",87.1189,88.5882,86.4709,88.57,952100.0],["2019-09-11",89.2544,90.5686,88.2962,90.5412,904600.0],["2019-09-12",90.5869,91.1162,89.8841,90.961,767000.0],["2019-09-13",91.3991,92.5216,90.9154,90.961,812400.0],["2019-09-16",90.3952,91.1983,90.3496,90.5777,378700.0],["2019-09-17",90.2218,90.3313,89.3731,90.094,678900.0],["2019-09-18",89.6103,90.6872,89.3457,90.6325,749000.0],["2019-09-19",90.5412,91.2622,90.3222,90.3222,584000.0],["2019-09-20",90.8059,91.0067,89.948,90.2674,960500.0],["2019-09-23",89.4735,90.5686,89.2544,90.0302,531900.0],["2019-09-24",90.3313,91.107,89.6377,89.8933,945100.0],["2019-09-25",89.8385,91.0067,89.8385,90.7785,528400.0],["2019-09-26",90.6599,91.1436,90.3222,90.8241,499000.0],["2019-09-27",91.3535,91.7003,90.4043,91.3808,578100.0],["2019-09-30",91.5269,91.8189,90.6234,90.8606,685200.0],["2019-10-01",91.2896,91.5725,87.5387,87.8581,681500.0],["2019-10-02",86.8725,87.0824,85.2845,85.8686,989600.0],["2019-10-03",85.7956,86.4253,84.2989,86.3066,675500.0],["2019-10-04",86.4983,86.7903,85.5401,86.6991,889400.0],["2019-10-07",86.2975,87.2467,85.7135,86.3705,551700.0],["2019-10-08",85.3758,85.3758,83.9521,83.9521,609400.0],["2019-10-09",85.0472,85.823,84.3537,85.2206,771900.0],["2019-10-10",85.2936,87.1371,85.2936,86.6261,721500.0],["2019-10-11",87.5934,89.9845,87.5934,88.8529,805600.0],["2019-10-14",88.3235,88.5608,87.1098,87.5296,781500.0],["2019-10-15",86.5713,88.0041,86.0511,87.5934,1394200.0],["2019-10-16",87.5843,88.1775,87.1554,87.4474,1060600.0],["2019-10-17",93.991,95.3143,90.4044,92.5216,2302100.0],["2019-10-18",92.6403,94.1735,92.2296,93.2882,1849500.0],["2019-10-21",93.7171,94.8579,93.6076,94.4472,1327100.0],["2019-10-22",94.6663,95.4329,94.1096,95.0222,879500.0],["2019-10-23",94.7575,94.9492,93.6989,94.2647,832900.0],["2019-10-24",94.4837,94.8305,93.5894,94.1004,536200.0],["2019-10-25",94.1643,95.6063,93.8814,94.5933,732300.0],["2019-10-28",95.0952,95.7797,94.4381,95.1043,835900.0],["2019-10-29",94.5476,96.1265,94.5476,95.8618,995400.0],["2019-10-30",95.6154,95.6154,94.1187,94.8579,865800.0],["2019-10-31",94.7028,94.8214,93.7901,94.8123,1134300.0],["2019-11-01",95.7158,97.3403,95.223,97.3129,909500.0],["2019-11-04",98.2346,99.8956,97.8969,99.8043,1183900.0],["2019-11-05",99.5031,100.507,99.5031,99.9321,1063000.0],["2019-11-06",99.8956,100.0325,98.9921,99.8956,759200.0],["2019-11-07",100.3884,101.1276,99.4758,99.5944,1031300.0],["2019-11-08",99.4302,99.9047,98.8644,99.7952,596200.0],["2019-11-11",99.4758,100.3884,99.0195,100.3428,611900.0],["2019-11-12",100.2515,100.8538,99.9138,100.3975,991600.0],["2019-11-13",99.3754,100.1329,99.0286,99.6036,915000.0],["2019-11-14",99.3663,99.923,99.202,99.2111,769200.0],["2019-11-15",100.0325,100.2515,99.5214,99.9047,525600.0],["2019-11-18",99.3298,99.8317,99.3298,99.5488,526300.0],["2019-11-19",99.6857,99.9777,99.2111,99.567,992600.0],["2019-11-20",99.4576,99.6127,98.5175,99.0834,628600.0],["2019-11-21",99.0468,99.9321,98.5814,99.567,737200.0],["2019-11-22",100.0416,100.361,99.3754,99.9139,571500.0],["2019-11-25",100.3884,102.3962,100.0964,102.168,1113100.0],["2019-11-26",102.4965,102.6882,101.2919,102.6517,1481100.0],["2019-11-27",102.6517,103.0642,101.9551,102.7525,1608000.0],["2019-11-29",102.5509,102.6242,101.8176,102.1842,571700.0],["2019-12-02",102.3401,102.8259,100.956,101.1118,909500.0],["2019-12-03",99.8285,100.2869,98.9669,99.9385,728800.0],["2019-12-04",101.0751,101.8359,100.791,101.2126,1136000.0],["2019-12-05",101.3043,102.2026,101.121,102.0467,632400.0],["2019-12-06",102.9175,103.9808,102.9175,103.2017,811300.0],["2019-12-09",103.0275,103.5317,102.615,103.1192,595700.0],["2019-12-10",102.89,104.045,102.3584,103.4492,820100.0],["2019-12-11",103.88,104.1,103.33,103.7333,757600.0],["2019-12-12",104.1,105.5299,103.715,104.9341,1071700.0],["2019-12-13",104.5491,105.3924,103.8892,104.1733,776200.0],["2019-12-16",105.0624,105.649,103.5958,103.6967,689400.0],["2019-12-17",103.88,104.8149,103.8617,104.7324,585900.0],["2019-12-18",104.8974,104.9616,103.715,104.1275,941300.0],["2019-12-19",104.2283,104.6316,103.6967,104.0083,701500.0],["2019-12-20",104.7966,105.4657,104.2558,105.4016,1172000.0],["2019-12-23",105.5574,106.3274,104.8058,106.1899,761100.0],["2019-12-24",106.254,106.2632,105.0441,105.649,193900.0],["2019-12-26",105.7957,106.1623,105.2365,106.144,251800.0],["2019-12-27",106.3365,106.4281,105.6215,105.8415,363000.0],["2019-12-30",106.0249,106.254,105.4107,105.6307,311900.0],["2019-12-31",105.429,106.1165,105.0716,105.649,479500.0],["2020-01-02",106.4648,107.1248,105.9699,107.1248,937500.0],["2020-01-03",105.5207,106.254,105.0716,106.1257,587400.0],["2020-01-06",105.1357,106.1899,104.9616,106.1349,754200.0],["2020-01-07",105.3465,106.7123,105.0257,106.4282,810700.0],["2020-01-08",106.254,106.8681,105.704,106.6756,848400.0],["2020-01-09",107.0515,107.3631,106.2723,107.3539,643700.0],["2020-01-10",107.4914,107.4914,105.759,106.1165,623700.0],["2020-01-13",106.3548,107.4639,106.2449,107.3631,672800.0],["2020-01-14",107.4914,107.9864,106.9231,107.3539,790000.0],["2020-01-15",107.0331,108.463,107.0331,107.8031,807700.0],["2020-01-16",108.5089,109.6455,107.7756,109.6272,650200.0],["2020-01-17",109.948,110.0305,109.178,109.563,634300.0],["2020-01-21",108.848,109.1505,107.5373,108.1239,584900.0],["2020-01-22",108.4722,108.9855,107.8489,108.0414,526800.0],["2020-01-23",107.5648,108.903,107.0331,108.7564,729500.0],["2020-01-24",108.9489,108.9489,106.969,107.3448,626800.0],["2020-01-27",105.1815,106.749,104.2374,105.8048,909500.0],["2020-01-28",106.3273,107.2531,105.7682,106.7398,1024300.0],["2020-01-29",107.2714,107.6289,106.5382,106.6756,980200.0],["2020-01-30",106.9598,110.1771,106.7857,109.0039,1212800.0],["2020-01-31",108.0964,108.2981,103.99,104.3566,2545100.0],["2020-02-03",105.0533,106.0524,103.8708,104.2008,1516200.0],["2020-02-04",105.6765,107.8398,105.6765,106.749,1002700.0],["2020-02-05",108.0139,109.343,107.7297,109.2697,826000.0],["2020-02-06",109.4897,109.508,107.9864,108.3714,747900.0],["2020-02-07",107.5556,108.408,107.1615,107.5281,1050500.0],["2020-02-10",107.1889,108.5272,107.0698,108.3622,689000.0],["2020-02-11",109.0772,109.8655,108.5731,109.068,818500.0],["2020-02-12",109.8563,110.058,108.7839,109.8563,544200.0],["2020-02-13",109.0772,109.8838,108.4905,109.5905,581700.0],["2020-02-14",109.728,110.1038,108.8114,109.8655,643300.0],["2020-02-18",109.233,110.2321,109.0038,109.9205,691600.0],["2020-02-19",110.1405,110.2321,107.3815,107.4731,1021300.0],["2020-02-20",107.1706,109.5355,106.6298,109.0955,684200.0],["2020-02-21",108.3806,109.5447,107.8948,109.4805,661900.0],["2020-02-24",105.9149,106.8957,104.6774,105.3649,820400.0],["2020-02-25",105.8232,105.8232,100.7818,100.8827,1234700.0],["2020-02-26",101.9001,102.4684,99.2327,99.2694,1468400.0],["2020-02-27",97.7593,101.2491,96.7096,96.903,1439900.0],["2020-02-28",93.404,95.1535,91.7098,94.601,1877500.0],["2020-03-02",95.1903,99.2326,93.9933,98.8919,1418200.0],["2020-03-03",98.9195,102.1146,96.2492,97.345,1231200.0],["2020-03-04",99.0116,102.2067,98.008,101.9305,936700.0],["2020-03-05",98.588,100.6966,96.8109,97.4002,1056700.0],["2020-03-06",94.1406,96.4334,91.5348,93.4501,1806000.0],["2020-03-09",86.4705,87.7596,84.9513,86.3232,2094900.0],["2020-03-10",89.2053,92.5937,86.7008,92.5661,1166300.0],["2020-03-11",89.592,91.3691,87.2532,87.9806,1460000.0],["2020-03-12",81.8298,84.0489,77.6955,78.8005,2255200.0],["2020-03-13",83.7082,83.7911,78.1006,83.5609,1438500.0],["2020-03-16",73.6625,74.4083,66.4343,69.9333,2415500.0],["2020-03-17",71.6183,75.8355,68.0273,74.703,1866500.0],["2020-03-18",69.5742,70.9738,62.0238,64.3258,1710000.0],["2020-03-19",63.5431,67.7603,61.011,65.1913,1329700.0],["2020-03-20",66.1029,69.2704,60.6795,60.8913,2333900.0],["2020-03-23",60.5321,62.1711,57.9632,60.1915,1788800.0],["2020-03-24",64.0403,68.902,63.3774,68.8192,1849300.0],["2020-03-25",69.4545,78.1099,68.9205,74.2058,2582400.0],["2020-03-26",75.8355,77.9073,72.0787,77.9073,1427200.0],["2020-03-27",77.9533,77.9533,72.355,75.458,1123300.0],["2020-03-30",74.8135,79.2977,74.5925,78.8557,1240800.0],["2020-03-31",77.7968,81.1024,76.4616,77.2904,2057600.0],["2020-04-01",73.2665,74.1413,70.9738,73.6441,1218900.0],["2020-04-02",73.377,75.725,71.8301,74.2149,1407800.0],["2020-04-03",73.6164,74.795,70.7436,71.2316,1206700.0],["2020-04-06",75.2738,78.9109,74.97,78.0178,1351500.0],["2020-04-07",81.9127,82.815,78.3308,78.736,1488500.0],["2020-04-08",79.5371,82.9163,78.5334,82.502,863000.0],["2020-04-09",83.2754,85.7247,81.4707,82.327,1335500.0],["2020-04-13",83.1465,83.3306,78.1098,79.5278,1062300.0],["2020-04-14",81.4247,81.9771,79.6107,80.7617,1305200.0],["2020-04-15",78.3124,78.9478,75.0529,77.7047,924700.0],["2020-04-16",77.0694,77.852,75.3751,77.4837,960300.0],["2020-04-17",79.4542,82.014,79.4542,81.4799,887400.0],["2020-04-20",77.9441,80.4118,77.2535,79.1596,1121600.0],["2020-04-21",79.7396,82.3362,77.097,77.8152,1757600.0],["2020-04-22",79.933,81.0103,78.6439,79.4818,1396000.0],["2020-04-23",80.3105,82.1889,79.8317,81.0379,835200.0],["2020-04-24",81.8114,84.2238,80.3289,83.7634,1080000.0],["2020-04-27",84.1594,86.268,84.0673,85.8076,892100.0],["2020-04-28",87.4742,88.2476,86.4245,87.3913,818000.0],["2020-04-29",89.9419,90.1169,88.3029,88.6804,859400.0],["2020-04-30",87.0875,87.0875,85.0433,86.2312,1662100.0],["2020-05-01",84.7395,85.2367,83.1926,84.2239,879000.0],["2020-05-04",82.8795,83.8923,82.0876,83.4596,897900.0],["2020-05-05",84.6934,86.1851,84.3712,84.6106,1022400.0],["2020-05-06",84.6013,84.85,83.0728,83.211,519900.0],["2020-05-07",84.4724,85.1999,83.4412,83.8555,605400.0],["2020-05-08",85.5221,86.093,84.0857,84.9236,588200.0],["2020-05-11",83.5885,84.1594,82.5388,83.5333,730600.0],["2020-05-12",83.966,84.4633,79.8409,79.8686,696700.0],["2020-05-13",79.6015,79.7212,76.121,76.8024,778700.0],["2020-05-14",75.4672,78.9938,73.5428,78.7176,852900.0],["2020-05-15",78.1006,78.9662,77.4377,78.2111,949800.0],["2020-05-18",81.8851,84.1226,81.2682,83.3491,1247900.0],["2020-05-19",82.9808,84.141,81.7653,82.4651,723100.0],["2020-05-20",83.966,85.1722,83.6069,83.8279,496300.0],["2020-05-21",83.4412,84.5001,83.3675,83.6437,538800.0],["2020-05-22",83.8279,83.8279,82.0692,82.6585,866200.0],["2020-05-26",85.4761,88.2569,84.9881,87.2808,969000.0],["2020-05-27",89.4447,90.1261,87.9714,89.5644,781800.0],["2020-05-28",90.6934,90.7582,88.7407,89.7957,1468900.0],["2020-05-29",89.0646,90.3232,88.3243,89.9993,1203900.0],["2020-06-01",90.1752,91.2117,89.6569,90.4621,738800.0],["2020-06-02",91.332,92.2759,90.6194,91.8502,850700.0],["2020-06-03",95.2096,96.533,93.8492,95.7556,968000.0],["2020-06-04",94.1083,96.2831,93.8677,95.8019,889000.0],["2020-06-05",99.7813,101.3638,98.5782,99.5777,819900.0],["2020-06-08",99.661,101.299,99.5314,100.8455,825000.0],["2020-06-09",98.9761,99.7998,97.6527,98.717,747400.0],["2020-06-10",98.4671,98.5689,95.2003,95.2095,703700.0],["2020-06-11",92.0075,92.4147,88.9258,89.0276,784700.0],["2020-06-12",92.6368,92.6368,86.9916,89.4071,1077100.0],["2020-06-15",86.3716,90.5916,86.0847,90.1011,1059900.0],["2020-06-16",94.1916,94.2008,88.8795,91.0913,987700.0],["2020-06-17",91.5819,91.7855,90.1474,90.4528,889900.0],["2020-06-18",89.5089,91.1747,88.9628,90.0919,762100.0],["2020-06-19",91.7577,91.7669,87.7968,87.8245,1813400.0],["2020-06-22",87.6857,88.6944,86.3161,88.1022,913200.0],["2020-06-23",89.5181,89.5829,87.4729,87.732,781500.0],["2020-06-24",86.751,86.7788,84.0672,85.039,983500.0],["2020-06-25",84.6133,85.5387,83.3176,85.4091,828100.0],["2020-06-26",84.9557,85.9552,84.7336,85.7331,2090700.0],["2020-06-29",86.5567,88.0004,86.0847,87.5191,601800.0],["2020-06-30",87.0472,90.0364,86.8899,89.3608,809300.0],["2020-07-01",89.6477,89.8698,87.7042,88.4724,628800.0],["2020-07-02",89.7495,91.6929,89.6107,90.1567,852600.0],["2020-07-06",91.8317,92.3222,90.5176,91.1839,525300.0],["2020-07-07",90.388,90.8322,89.3978,89.6107,782800.0],["2020-07-08",89.7402,90.1659,88.7037,89.6847,645800.0],["2020-07-09",89.7957,89.7957,87.1767,87.7875,538100.0],["2020-07-10",88.0466,88.5371,87.3248,88.0559,491700.0],["2020-07-13",89.2682,90.9896,88.5742,89.3145,748400.0],["2020-07-14",89.3237,91.369,88.7315,91.2857,1140800.0],["2020-07-15",92.9607,94.8579,91.6744,94.5618,999600.0],["2020-07-16",94.136,95.7556,93.7381,94.7376,673800.0],["2020-07-17",96.172,96.7736,95.3114,95.8574,816600.0],["2020-07-20",95.1263,96.2183,94.3119,94.8949,650200.0],["2020-07-21",95.7556,96.6811,95.0615,95.7741,1012400.0],["2020-07-22",96.7551,99.9386,96.2831,97.3474,1480500.0],["2020-07-23",97.5417,98.8743,96.7273,97.8656,712500.0],["2020-07-24",97.9304,98.2635,97.227,97.6435,1064500.0],["2020-07-27",97.3566,98.4949,97.0049,98.3283,642200.0],["2020-07-28",97.7731,98.1895,96.7921,96.9587,662900.0],["2020-07-29",97.5232,99.1519,97.3473,98.9113,634800.0],["2020-07-30",97.6157,97.6342,95.9869,96.7458,521900.0],["2020-07-31",95.9962,96.3016,93.9695,95.2558,1658300.0],["2020-08-03",95.6353,96.607,95.0522,95.4502,755300.0],["2020-08-04",94.9782,95.9222,94.8394,95.626,765700.0],["2020-08-05",96.3756,97.6065,96.2183,96.9401,651100.0],["2020-08-06",96.7643,97.4399,96.2924,97.3936,459800.0],["2020-08-07",97.5232,100.0404,97.5232,99.9756,883400.0],["2020-08-10",100.281,102.6687,100.281,102.2615,1042500.0],["2020-08-11",102.7242,104.8712,102.7242,103.9828,984200.0],["2020-08-12",104.5288,104.7786,103.52,104.1771,652700.0],["2020-08-13",103.4738,104.1493,102.8907,103.7421,556800.0],["2020-08-14",103.1314,104.2141,102.5668,103.2054,722700.0],["2020-08-17",103.372,104.0476,102.5946,103.5478,686700.0],["2020-08-18",103.5756,103.8162,102.6316,102.7705,529800.0],["2020-08-19",103.2332,103.6496,102.1134,102.465,368900.0],["2020-08-20",101.2157,101.9838,100.8548,101.7895,652900.0],["2020-08-21",101.882,102.5669,100.716,101.7432,644900.0],["2020-08-24",102.1041,102.7705,101.6877,102.7519,617200.0],["2020-08-25",103.1776,103.5478,102.1967,102.937,537500.0],["2020-08-26",102.5946,103.6126,101.9931,103.1684,468900.0],["2020-08-27",103.8069,104.0661,102.7612,103.2054,454600.0],["2020-08-28",103.3309,103.805,102.4664,103.5354,398500.0],["2020-08-31",103.1822,103.3402,101.7042,102.1039,699500.0],["2020-09-01",101.6298,103.6841,101.1929,103.5726,493100.0],["2020-09-02",103.7864,105.9244,103.0334,105.4131,651600.0],["2020-09-03",105.125,105.7942,100.9233,102.0202,575500.0],["2020-09-04",103.4052,103.4517,100.9419,101.8993,603400.0],["2020-09-08",101.1278,102.2619,99.9752,100.5236,740500.0],["2020-09-09",101.4903,104.6416,101.1929,103.6562,797100.0],["2020-09-10",103.6655,104.5858,103.0055,103.0706,1026300.0],["2020-09-11",103.2844,105.3945,103.2472,104.8554,562000.0],["2020-09-14",105.785,106.4728,104.9576,105.6827,716400.0],["2020-09-15",105.9709,106.7424,105.2458,105.9523,668100.0],["2020-09-16",106.6773,108.174,105.6734,107.2165,558500.0],["2020-09-17",105.9151,107.6813,104.9577,107.2537,694200.0],["2020-09-18",107.2351,107.9602,104.2047,104.6695,1069500.0],["2020-09-21",102.7824,102.9498,98.4785,99.8822,744900.0],["2020-09-22",99.5847,100.1704,98.7109,99.9844,1008800.0],["2020-09-23",100.0867,101.5368,99.1385,99.4174,1803500.0],["2020-09-24",99.4174,101.23,98.3391,99.594,665100.0],["2020-09-25",98.8597,101.4253,98.5901,100.8582,630700.0],["2020-09-28",102.643,102.9591,100.9884,101.1185,762800.0],["2020-09-29",101.1743,101.416,100.0309,100.6166,504200.0],["2020-09-30",101.1929,102.5408,99.7056,100.7095,894700.0],["2020-10-01",101.323,101.89,98.8132,99.594,623100.0],["2020-10-02",98.0788,103.2937,97.9766,102.2991,812100.0],["2020-10-05",103.4517,104.6602,102.9033,103.4889,522300.0],["2020-10-06",103.6748,104.7345,102.1596,102.3362,437500.0],["2020-10-07",103.6191,105.0878,103.0706,103.8329,522400.0],["2020-10-08",104.4557,105.0134,103.2007,104.9762,444600.0],["2020-10-09",105.7942,106.2404,104.3999,105.1157,500200.0],["2020-10-12",105.8686,106.4356,105.1714,105.943,610000.0],["2020-10-13",105.7385,106.4635,104.0467,104.5114,475400.0],["2020-10-14",104.9948,106.5937,104.9948,105.6176,564800.0],["2020-10-15",104.1675,106.1661,103.9444,105.8779,404800.0],["2020-10-16",106.352,107.2909,105.8872,106.0359,650300.0],["2020-10-19",106.4821,107.8207,104.53,104.8275,686100.0],["2020-10-20",105.1157,108.4621,104.6881,106.194,1043300.0],["2020-10-21",105.9244,107.2537,105.6641,105.7199,687900.0],["2020-10-22",106.352,107.6255,106.0266,107.1235,528400.0],["2020-10-23",108.0252,108.3227,107.0863,108.081,532500.0],["2020-10-26",106.7982,106.8633,104.4278,105.8035,584900.0],["2020-10-27",105.9523,106.1847,103.6469,103.6934,671400.0],["2020-10-28",101.5368,102.9869,100.8582,101.5926,1303200.0],["2020-10-29",100.7839,103.2565,100.3934,102.3362,794800.0],["2020-10-30",102.0946,103.3402,101.7413,102.9126,991300.0],["2020-11-02",104.6788,107.0213,104.4928,106.7796,654800.0],["2020-11-03",108.3692,109.8379,107.8858,108.9083,624600.0],["2020-11-04",108.0531,109.0013,105.125,106.0359,685700.0],["2020-11-05",107.5325,110.6466,107.5325,109.1035,539600.0],["2020-11-06",109.652,109.8751,105.8407,108.2204,858300.0],["2020-11-09",112.8404,118.4178,111.1765,111.288,1014100.0],["2020-11-10",111.8364,113.9651,111.1579,111.3717,1689000.0],["2020-11-11",112.0688,112.7474,109.8193,112.357,804800.0],["2020-11-12",111.9201,112.5615,110.6001,111.5483,581600.0],["2020-11-13",112.4593,114.2626,111.5297,113.6677,639600.0],["2020-11-16",115.7871,117.0234,113.6956,116.9398,944000.0],["2020-11-17",116.1496,117.0049,114.1697,116.5773,600400.0],["2020-11-18",117.0978,117.9251,115.6012,115.6012,750100.0],["2020-11-19",115.0249,116.1961,114.3463,115.8987,473300.0],["2020-11-20",115.908,116.3634,114.2533,114.7832,537300.0],["2020-11-23",114.1046,115.8987,114.1046,114.7367,790800.0],["2020-11-24",115.5175,118.0924,115.3781,117.4417,797300.0],["2020-11-25",116.726,117.1536,114.5229,115.3781,1412900.0],["2020-11-27",115.7561,116.2881,115.2428,115.6161,256600.0],["2020-11-30",114.6735,115.0748,112.9562,113.8895,1025100.0],["2020-12-01",115.3641,116.568,114.3561,114.4588,741800.0],["2020-12-02",114.0108,115.1681,113.4509,114.1322,981000.0],["2020-12-03",114.4028,115.1494,112.8629,113.0589,691500.0],["2020-12-04",113.7868,115.4014,113.6095,115.2988,1520400.0],["2020-12-07",115.0468,115.0748,113.4135,114.0855,1062600.0],["2020-12-08",113.2642,114.6362,113.0216,113.7962,875800.0],["2020-12-09",114.0762,115.2988,113.4975,115.0188,604400.0],["2020-12-10",114.8508,114.8881,112.1069,113.2735,658500.0],["2020-12-11",112.4802,113.7868,112.3869,113.2735,663800.0],["2020-12-14",114.5148,114.7015,111.9856,112.1163,525600.0],["2020-12-15",113.2175,114.1415,112.0323,113.7122,536300.0],["2020-12-16",114.2162,114.3375,112.6762,112.8069,503200.0],["2020-12-17",113.4229,115.6628,112.4616,115.5041,918500.0],["2020-12-18",115.4854,117.3054,114.3282,115.5974,1690400.0],["2020-12-21",113.0215,116.3161,112.9656,115.6068,609400.0],["2020-12-22",115.7094,116.3907,114.8788,115.2055,654000.0],["2020-12-23",115.9708,116.9974,115.3828,115.3921,1218800.0],["2020-12-24",115.4668,115.7934,114.5055,115.7467,178300.0],["2020-12-28",117.4734,117.7813,115.9241,115.9894,485200.0],["2020-12-29",116.3534,117.24,114.2815,115.2708,626800.0],["2020-12-30",115.3081,116.9227,115.3081,116.1294,458100.0],["2020-12-31",116.1014,118.0053,115.4668,117.828,556800.0],["2021-01-04",117.8,118.2946,114.4681,115.1121,745600.0],["2021-01-05",115.3454,116.8574,114.9068,115.7841,572300.0],["2021-01-06",117.436,120.2079,116.8014,119.0506,760000.0],["2021-01-07",119.4893,121.0665,117.7347,120.8145,622500.0],["2021-01-08",120.8799,121.7105,119.0413,120.8145,549500.0],["2021-01-11",119.5639,120.9732,119.5639,120.1892,351700.0],["2021-01-12",120.2826,121.2625,119.6759,120.9545,862400.0],["2021-01-13",120.5719,120.9172,118.64,118.64,1156200.0],["2021-01-14",119.1999,119.7972,117.9773,118.472,791600.0],["2021-01-15",117.604,117.6413,115.2708,117.016,598800.0],["2021-01-19",117.94,118.9386,116.9694,117.1374,818000.0],["2021-01-20",117.5293,117.968,116.5307,117.604,747800.0],["2021-01-21",117.5107,117.6973,116.1481,116.6427,526600.0],["2021-01-22",115.9987,117.4453,115.1961,116.96,615200.0],["2021-01-25",116.6054,118.4253,115.7094,116.7267,863500.0],["2021-01-26",117.996,118.0613,115.2148,115.9614,744500.0],["2021-01-27",114.4028,114.9815,110.6977,111.0056,1397000.0],["2021-01-28",112.0696,114.2815,109.6057,110.1283,2015200.0],["2021-01-29",109.5497,110.5763,108.3271,108.7191,880700.0],["2021-02-01",109.643,109.951,108.1498,109.7364,898400.0],["2021-02-02",110.735,112.7976,110.0163,111.3789,640200.0],["2021-02-03",110.8377,113.0869,110.3803,112.7696,739600.0],["2021-02-04",112.9562,113.3668,111.3229,111.8363,622400.0],["2021-02-05",112.6856,114.2255,112.5269,112.9842,557100.0],["2021-02-08",113.4975,114.3001,112.1909,112.8255,724500.0],["2021-02-09",112.8256,112.8909,111.5936,112.3216,360600.0],["2021-02-10",112.8162,114.9068,112.3216,114.5895,684000.0],["2021-02-11",114.9441,115.0841,111.9576,113.9548,567200.0],["2021-02-12",113.8055,114.6735,113.2829,114.5428,289200.0],["2021-02-16",115.2148,115.4854,113.5162,113.5349,624000.0],["2021-02-17",113.0962,113.8522,111.6869,112.5829,615300.0],["2021-02-18",112.3589,113.2922,111.0056,112.8722,442100.0],["2021-02-19",113.2549,114.7108,113.1709,114.0948,676300.0],["2021-02-22",113.3202,114.1788,112.7976,113.9922,1144800.0],["2021-02-23",114.4868,115.3734,112.2749,113.8428,804200.0],["2021-02-24",113.6189,117.3707,113.0589,117.128,723300.0],["2021-02-25",117.5169,117.8167,116.0552,116.4487,1099000.0],["2021-02-26",116.6736,116.9547,114.8839,115.493,1084800.0],["2021-03-01",116.5705,121.2929,116.5705,119.344,1176500.0],["2021-03-02",119.3159,120.0655,118.4632,119.1379,871400.0],["2021-03-03",119.2316,120.9463,118.8755,118.988,686700.0],["2021-03-04",119.0161,119.5033,115.7928,117.4607,719300.0],["2021-03-05",118.7256,122.4079,118.0697,121.8645,807900.0],["2021-03-08",122.4923,124.9097,122.1925,123.4761,774600.0],["2021-03-09",124.0945,124.0945,122.5391,122.6703,894600.0],["2021-03-10",122.5298,126.184,121.9676,124.6848,668900.0],["2021-03-11",124.5818,126.3808,124.1508,125.4251,729100.0],["2021-03-12",126.2871,127.477,126.0435,127.2709,922300.0],["2021-03-15",126.7274,127.3178,124.9847,127.2053,737500.0],["2021-03-16",126.7087,127.1679,124.1133,127.0179,897000.0],["2021-03-17",127.8612,128.7794,126.5869,128.2922,700300.0],["2021-03-18",128.3016,129.4822,127.8518,128.5546,701700.0],["2021-03-19",128.1798,128.6577,126.0341,127.0086,1566500.0],["2021-03-22",127.0273,128.161,126.2496,127.8425,687300.0],["2021-03-23",126.8024,127.9268,124.6286,125.2002,938400.0],["2021-03-24",126.109,128.4327,126.0247,127.121,639700.0],["2021-03-25",127.1023,129.5478,125.6312,129.0231,686600.0],["2021-03-26",129.8477,131.2719,128.8919,131.0845,525500.0],["2021-03-29",130.5504,131.3374,129.0418,129.5197,719400.0],["2021-03-30",129.7727,130.3255,129.0699,129.6602,668300.0],["2021-03-31",129.4447,130.1475,127.9643,128.489,604400.0],["2021-04-01",129.0793,129.3417,127.1304,129.2386,498400.0],["2021-04-05",130.4473,131.8434,129.6509,131.3374,623800.0],["2021-04-06",131.2156,132.2276,130.4754,130.7377,566000.0],["2021-04-07",130.4754,130.9814,129.6602,130.3161,435100.0],["2021-04-08",129.7914,130.438,129.1543,129.7914,473000.0],["2021-04-09",130.6253,131.2718,129.6883,131.1407,350600.0],["2021-04-12",131.1313,131.8902,130.6347,131.6373,597300.0],["2021-04-13",130.8596,131.0282,129.604,129.9226,559300.0],["2021-04-14",129.4635,130.6909,129.2292,129.5853,700300.0],["2021-04-15",129.7445,130.6628,128.9762,130.5972,565100.0],["2021-04-16",131.9558,132.3119,130.7096,131.7122,737600.0],["2021-04-19",131.7123,131.9465,130.1194,131.5811,801300.0],["2021-04-20",135.6195,137.6433,134.7199,135.7319,1345300.0],["2021-04-21",136.0786,139.4705,136.013,139.4518,1103400.0],["2021-04-22",139.9202,139.9858,137.7839,138.2523,802100.0],["2021-04-23",138.065,139.3581,137.7558,138.8052,576200.0],["2021-04-26",139.3205,139.8265,136.95,137.1655,710000.0],["2021-04-27",137.1749,138.7677,136.1161,138.6178,751900.0],["2021-04-28",139.0488,140.3138,138.3274,138.7677,1146000.0],["2021-04-29",139.6203,142.1596,139.2456,141.7942,611300.0],["2021-04-30",140.7729,141.5131,139.2924,139.789,930800.0],["2021-05-03",140.9228,141.5225,139.1425,140.3325,640800.0],["2021-05-04",140.0982,142.347,139.5922,141.9909,616900.0],["2021-05-05",142.0003,142.2346,140.0045,141.3351,685200.0],["2021-05-06",142.1502,143.1903,141.3725,143.0497,612200.0],["2021-05-07",142.4688,143.9493,142.0378,143.2746,817900.0],["2021-05-10",144.296,145.9545,143.7338,143.7806,638600.0],["2021-05-11",142.8905,142.8905,140.1638,140.726,728000.0],["2021-05-12",140.876,141.2601,137.0624,137.1749,699800.0],["2021-05-13",137.381,140.7917,137.381,140.1451,675400.0],["2021-05-14",140.7822,142.6375,140.7822,141.8598,625900.0],["2021-05-17",141.5319,142.1503,139.6392,140.8573,503900.0],["2021-05-18",140.8947,141.1477,138.4304,138.4866,534600.0],["2021-05-19",136.8094,138.1025,135.9005,138.0837,525200.0],["2021-05-20",138.3648,139.1612,137.2404,138.7396,506900.0],["2021-05-21",139.5642,140.3887,138.4398,138.927,451700.0],["2021-05-24",139.7422,140.473,138.7115,140.0701,887300.0],["2021-05-25",140.0514,140.8197,139.4611,139.611,797600.0],["2021-05-26",139.6017,139.9296,138.5897,139.508,449800.0],["2021-05-27",140.81,141.8442,140.3212,141.2519,828100.0],["2021-05-28",141.7595,141.9005,140.7254,141.4869,491900.0],["2021-06-01",142.8971,143.1603,141.957,142.0792,432400.0],["2021-06-02",142.5586,143.1603,141.4869,142.1826,541300.0],["2021-06-03",141.8253,143.1039,141.0262,142.9347,614200.0],["2021-06-04",143.0663,144.2414,143.0663,143.9782,467200.0],["2021-06-07",144.1098,144.5517,141.957,142.5492,425200.0],["2021-06-08",142.1544,143.0851,141.2519,142.9159,416900.0],["2021-06-09",142.9441,142.9441,141.4117,141.6374,370800.0],["2021-06-10",142.897,142.9252,141.0544,141.2894,466400.0],["2021-06-11",141.8817,142.897,141.2612,142.6714,675300.0],["2021-06-14",142.4458,143.0851,140.481,141.3365,532000.0],["2021-06-15",141.6091,142.5774,140.669,142.3048,457300.0],["2021-06-16",141.8159,142.5774,140.6972,141.0074,661400.0],["2021-06-17",141.1955,141.1955,136.2317,137.0307,767600.0],["2021-06-18",135.2445,135.7428,134.3608,134.3984,997100.0],["2021-06-21",135.4044,137.7641,135.16,137.5385,575100.0],["2021-06-22",137.4632,139.0802,136.6171,138.4785,557400.0],["2021-06-23",138.8076,139.2588,137.5384,138.1119,921800.0],["2021-06-24",138.4127,138.9204,137.1718,138.8357,464600.0],["2021-06-25",139.4186,140.5844,139.1836,140.3681,695900.0],["2021-06-28",140.2742,140.5562,138.9956,140.0674,488000.0],["2021-06-29",140.5562,141.2425,139.8699,140.293,595300.0],["2021-06-30",140.3024,141.7031,139.7477,141.5809,591200.0],["2021-07-01",142.239,142.662,141.4023,141.9194,772800.0],["2021-07-02",142.7184,143.1885,141.3177,142.709,470700.0],["2021-07-06",142.2578,142.6809,139.8323,141.5527,598900.0],["2021-07-07",141.2331,144.1756,141.2331,143.9124,649300.0],["2021-07-08",142.0792,143.4799,140.6596,142.0886,1040600.0],["2021-07-09",144.0722,144.4577,143.3859,144.2696,676300.0],["2021-07-12",143.3671,145.6798,143.0381,145.6046,623000.0],["2021-07-13",145.6704,146.3473,144.7867,145.1627,512700.0],["2021-07-14",145.6798,146.4977,145.1063,145.9995,760600.0],["2021-07-15",145.3037,147.3062,145.3037,146.3284,682500.0],["2021-07-16",146.6763,147.466,145.4542,145.6704,890200.0],["2021-07-19",143.8842,144.1286,141.4775,142.8688,1270900.0],["2021-07-20",143.3953,153.934,143.3953,152.4298,1744700.0],["2021-07-21",153.5203,155.833,153.4451,154.263,1791000.0],["2021-07-22",154.8553,155.1091,153.3417,154.9587,899700.0],["2021-07-23",155.9082,156.3783,153.5767,154.451,929700.0],["2021-07-26",154.1596,155.2502,152.1572,153.1537,1120500.0],["2021-07-27",152.4956,154.7519,151.7059,154.0186,953700.0],["2021-07-28",154.2442,154.3382,152.4956,153.2007,1273800.0],["2021-07-29",154.169,155.3818,153.5955,155.2219,566700.0],["2021-07-30",154.9587,157.2808,154.3664,157.1115,1122600.0],["2021-08-02",157.4688,158.8978,156.8577,156.9424,694700.0],["2021-08-03",157.7508,159.7909,156.9141,159.5089,935800.0],["2021-08-04",158.7756,159.4806,157.0928,158.0047,910600.0],["2021-08-05",158.6909,159.6686,158.3243,159.0576,809200.0],["2021-08-06",159.8473,160.4678,158.7286,159.3396,719300.0],["2021-08-09",159.114,159.3208,158.1175,158.9354,766800.0],["2021-08-10",159.1798,161.6805,159.0858,161.4643,771000.0],["2021-08-11",161.8215,162.771,161.201,162.16,693100.0],["2021-08-12",161.8403,162.4514,160.9284,161.7557,1065400.0],["2021-08-13",161.8027,162.348,160.9002,161.3609,741600.0],["2021-08-16",161.2575,163.5889,160.2233,163.5419,576200.0],["2021-08-17",162.8651,163.2599,161.154,162.6582,586600.0],["2021-08-18",162.0283,163.6641,161.0976,161.2386,719800.0],["2021-08-19",160.0165,163.2787,159.8566,162.0941,1403700.0],["2021-08-20",162.1505,162.7898,161.1728,162.3574,1323800.0],["2021-08-23",162.8932,163.8804,162.4984,162.7334,556500.0],["2021-08-24",162.7428,164.1248,162.4984,163.7957,516800.0],["2021-08-25",163.8428,164.7641,163.4385,164.012,550300.0],["2021-08-26",163.7675,164.0214,163.1283,163.6171,587300.0],["2021-08-27",164.4068,164.8299,163.824,164.1342,491400.0],["2021-08-30",164.7942,166.3121,164.3888,165.737,419400.0],["2021-08-31",165.6427,165.6427,164.0494,164.3888,794600.0],["2021-09-01",164.8225,164.8225,162.6351,163.9456,451400.0],["2021-09-02",164.8601,165.9821,164.351,165.9255,466100.0],["2021-09-03",165.4825,166.1613,164.6245,164.9262,556900.0],["2021-09-07",164.2662,164.417,162.7011,162.8897,526500.0],["2021-09-08",162.7954,165.4259,162.126,164.8507,644200.0],["2021-09-09",164.9921,166.3686,164.6433,164.8413,684900.0],["2021-09-10",165.7936,166.0104,163.5497,163.6345,708700.0],["2021-09-13",165.0487,165.2939,159.6747,160.9381,991700.0],["2021-09-14",161.5038,161.9563,156.8368,157.4214,1413200.0],["2021-09-15",157.1385,158.8544,156.7614,158.1096,1454600.0],["2021-09-16",158.1756,158.2699,153.9989,154.8569,1493700.0],["2021-09-17",153.7821,154.6118,152.2453,153.339,1402300.0],["2021-09-20",150.8499,153.4521,150.058,153.2447,1371400.0],["2021-09-21",154.2535,154.2535,151.5476,152.019,585700.0],["2021-09-22",153.273,154.4044,152.6979,152.9713,693000.0],["2021-09-23",153.9895,155.2529,153.6124,154.1875,579400.0],["2021-09-24",153.7538,154.2158,152.481,152.6413,376300.0],["2021-09-27",152.3867,153.5653,152.3396,152.415,614100.0],["2021-09-28",151.8493,151.8493,148.5401,149.7563,757500.0],["2021-09-29",150.3692,150.8029,149.9543,150.19,471400.0],["2021-09-30",151.0197,151.0291,146.5696,146.6073,803500.0],["2021-10-01",147.3238,149.068,145.3628,147.9084,548300.0],["2021-10-04",147.4747,149.2566,146.0982,147.0693,683300.0],["2021-10-05",147.5501,150.0391,146.5036,149.0775,671800.0],["2021-10-06",147.7292,150.1051,145.919,149.9731,681800.0],["2021-10-07",150.9443,151.9437,150.5766,150.6614,707500.0],["2021-10-08",149.86,149.86,147.7293,148.8135,546100.0],["2021-10-11",148.5966,149.7186,147.7104,147.7104,522600.0],["2021-10-12",148.1064,150.0392,147.6067,148.1064,625600.0],["2021-10-13",148.4646,149.1812,147.437,148.3798,563900.0],["2021-10-14",149.0681,153.4899,149.0681,153.2164,657900.0],["2021-10-15",154.5741,157.016,153.801,155.6677,887800.0],["2021-10-18",154.6495,157.8928,154.5458,157.2517,1031600.0],["2021-10-19",163.163,164.2661,156.6671,158.3076,1746700.0],["2021-10-20",159.8067,161.4472,158.2039,159.1939,1037200.0],["2021-10-21",158.1096,160.0518,156.9971,159.8916,499400.0],["2021-10-22",160.4478,161.4566,159.4107,159.5333,532600.0],["2021-10-25",158.8545,159.901,158.0719,158.9959,533600.0],["2021-10-26",159.2787,159.5144,157.7796,157.8268,389900.0],["2021-10-27",158.3547,159.0241,155.9977,156.158,481300.0],["2021-10-28",156.686,159.4673,156.5257,159.4013,433900.0],["2021-10-29",158.9959,160.5798,158.383,159.4107,650700.0],["2021-11-01",159.6181,160.4572,158.3076,160.0518,460600.0],["2021-11-02",160.5515,162.192,160.1178,161.6357,430500.0],["2021-11-03",161.004,161.6263,158.8733,160.2781,358100.0],["2021-11-04",161.0512,163.3705,160.9663,162.2957,384700.0],["2021-11-05",163.7194,164.3228,161.1078,161.4943,586200.0],["2021-11-08",163.1631,164.2379,161.7488,163.691,572600.0],["2021-11-09",163.3422,165.4541,163.0782,165.3598,393000.0],["2021-11-10",165.3598,166.5478,164.3887,164.7564,391600.0],["2021-11-11",164.6999,164.7941,161.0889,161.3623,563300.0],["2021-11-12",162.1449,163.0028,160.1933,162.9745,564700.0],["2021-11-15",163.1065,164.9639,162.1637,163.5779,644100.0],["2021-11-16",163.8419,167.8017,163.8419,166.5289,600000.0],["2021-11-17",166.3404,167.8017,164.4453,165.3787,484500.0],["2021-11-18",165.7276,166.8778,165.011,166.4818,668800.0],["2021-11-19",167.3492,168.0091,165.9067,165.9821,539000.0],["2021-11-22",166.2178,168.1223,165.7841,165.8407,432700.0],["2021-11-23",166.067,166.6232,164.7282,165.9161,412500.0],["2021-11-24",165.0865,166.5667,164.3228,166.1613,452000.0],["2021-11-26",161.6169,163.6439,160.9286,161.4472,546500.0],["2021-11-29",163.0452,164.4352,161.5701,162.4495,785900.0],["2021-11-30",161.2391,161.9483,154.5066,154.9322,1728800.0],["2021-12-01",156.8517,159.9058,153.9582,153.9677,779300.0],["2021-12-02",154.658,158.6483,154.2987,157.3718,695800.0],["2021-12-03",157.9013,158.828,155.074,157.9202,855200.0],["2021-12-06",159.6884,161.5323,159.017,160.738,525500.0],["2021-12-07",162.6386,165.5888,161.9767,162.875,720500.0],["2021-12-08",163.102,163.102,160.9933,162.4968,473500.0],["2021-12-09",161.9389,164.1137,161.5418,162.2793,331800.0],["2021-12-10",161.7781,163.2343,161.069,162.0334,552200.0],["2021-12-13",162.6102,163.291,161.0689,162.4022,533000.0],["2021-12-14",161.7214,162.6764,157.2772,158.9225,724600.0],["2021-12-15",159.7641,162.5062,158.7807,162.3266,812000.0],["2021-12-16",163.5842,165.9103,162.771,162.9412,1019200.0],["2021-12-17",163.4423,166.5816,160.9649,161.0217,1729300.0],["2021-12-20",160.6529,161.2391,157.0502,159.2723,939800.0],["2021-12-21",160.6151,162.5819,158.9793,162.0051,556100.0],["2021-12-22",161.9956,163.1303,161.589,163.1019,388000.0],["2021-12-23",163.934,165.0309,163.3288,164.2839,470900.0],["2021-12-27",164.6621,169.1536,164.2744,168.9077,466000.0],["2021-12-28",168.7848,170.241,168.7848,170.0235,402600.0],["2021-12-29",170.1464,171.8863,169.39,171.5932,367800.0],["2021-12-30",172.3024,173.0021,170.7138,170.8367,302700.0],["2021-12-31",171.2338,172.8129,170.7232,171.7161,346300.0],["2022-01-03",171.7539,173.7207,167.6406,168.6241,786100.0],["2022-01-04",170.1653,173.0399,169.8249,171.5932,808600.0],["2022-01-05",172.0943,172.8981,169.2387,169.5791,758800.0],["2022-01-06",170.7327,172.9453,170.0519,171.5932,752800.0],["2022-01-07",172.5009,174.0327,171.3568,172.9642,1057500.0],["2022-01-10",170.884,171.3284,167.6785,169.5886,681000.0],["2022-01-11",170.3828,171.1488,167.0261,170.8934,533000.0],["2022-01-12",171.8769,173.0683,170.4963,171.423,392100.0],["2022-01-13",172.1794,172.2362,169.8722,170.5625,527500.0],["2022-01-14",169.3049,169.3049,166.6479,168.7659,718700.0],["2022-01-18",166.9221,168.8605,165.0688,168.7281,975100.0],["2022-01-19",169.5318,170.2032,166.8748,167.9338,654300.0],["2022-01-20",168.7848,169.8344,164.9174,165.1727,989600.0],["2022-01-21",165.2862,166.7519,163.31,164.0853,650000.0],["2022-01-24",161.6646,164.7094,157.4663,164.2366,1095100.0],["2022-01-25",161.5512,163.0547,156.8706,161.381,935500.0],["2022-01-26",162.1374,165.324,159.4993,160.6718,883600.0],["2022-01-27",164.681,165.5699,155.4239,159.5277,1438700.0],["2022-01-28",159.4426,159.5655,153.2774,157.9391,1205600.0],["2022-01-31",156.8328,160.7475,155.6224,160.6624,1536900.0],["2022-02-01",160.5867,161.3526,157.1259,160.4543,1019600.0],["2022-02-02",160.0666,162.0807,159.0549,160.9933,952400.0],["2022-02-03",159.8114,160.9555,154.0717,154.658,977800.0],["2022-02-04",153.2963,155.8872,149.0696,154.2703,1466800.0],["2022-02-07",154.3648,154.9322,152.6723,153.3247,696400.0],["2022-02-08",153.8637,156.3978,152.086,155.8494,779400.0],["2022-02-09",157.4569,159.3669,157.4569,158.4686,492800.0],["2022-02-10",155.7737,158.1944,153.9866,155.0173,784100.0],["2022-02-11",155.4995,155.8778,150.488,151.4903,888900.0],["2022-02-14",151.6983,153.0505,150.7622,152.3886,787400.0],["2022-02-15",154.3554,155.2631,151.8874,152.8235,885800.0],["2022-02-16",151.9347,154.9795,151.4525,154.0812,697200.0],["2022-02-17",152.5399,153.3436,150.5448,150.715,776400.0],["2022-02-18",150.2611,152.0198,149.7032,150.3745,649500.0],["2022-02-22",150.4785,151.9442,148.89,149.5519,739800.0],["2022-02-23",150.1003,150.4123,145.8641,146.4787,841900.0],["2022-02-24",143.7271,146.9704,143.0747,146.9043,825100.0],["2022-02-25",147.407,151.3533,147.407,150.8506,631100.0],["2022-02-28",148.5738,150.9454,147.1509,148.8015,1003400.0],["2022-03-01",148.4031,149.0102,142.8441,143.8781,847400.0],["2022-03-02",145.5098,150.5565,145.2916,149.0766,887500.0],["2022-03-03",150.5375,150.8221,148.0426,149.0007,444500.0],["2022-03-04",146.392,147.0371,143.0054,143.1857,1227500.0],["2022-03-07",142.7113,143.2331,139.135,139.3152,1212200.0],["2022-03-08",140.3303,142.588,138.2053,138.6797,889200.0],["2022-03-09",142.6165,145.1398,142.1232,143.4323,711500.0],["2022-03-10",141.2315,144.324,140.9753,144.1722,893000.0],["2022-03-11",145.6331,146.4015,142.7683,142.8916,773300.0],["2022-03-14",144.5706,146.3066,143.2331,143.641,499600.0],["2022-03-15",144.9121,145.2916,142.9011,144.3714,669500.0],["2022-03-16",145.7185,148.9343,144.7319,147.796,862000.0],["2022-03-17",146.1454,149.494,146.1454,149.2474,457500.0],["2022-03-18",149.5984,151.6284,147.6252,151.0877,1105100.0],["2022-03-21",151.1162,151.6189,149.0577,150.0347,590100.0],["2022-03-22",151.0687,152.5771,150.5375,151.2016,889600.0],["2022-03-23",150.1201,151.5051,149.513,149.7217,548600.0],["2022-03-24",150.2244,150.6608,148.3082,149.1525,589700.0],["2022-03-25",149.6363,150.2244,148.6592,150.1485,418600.0],["2022-03-28",149.6648,150.547,148.3936,150.4995,369000.0],["2022-03-29",152.5391,154.5123,151.9415,154.3795,536000.0],["2022-03-30",153.5542,154.0854,151.8751,152.3304,646200.0],["2022-03-31",151.8087,152.3684,148.7731,148.8395,756500.0],["2022-04-01",150.2055,151.2585,148.9059,150.4047,637000.0],["2022-04-04",149.3707,150.4237,147.739,149.8165,817300.0],["2022-04-05",149.8355,150.8505,145.4908,146.0125,867900.0],["2022-04-06",144.1912,146.8948,143.2616,146.7999,832600.0],["2022-04-07",145.7374,147.3501,144.7888,146.4963,979800.0],["2022-04-08",143.4323,145.8513,141.7343,143.1287,1223200.0],["2022-04-11",143.1288,144.2387,141.2789,141.5635,857400.0],["2022-04-12",142.1801,143.3849,139.2868,140.2734,779900.0],["2022-04-13",139.8939,141.8196,139.8654,141.7342,606200.0],["2022-04-14",142.256,143.0813,138.7556,138.8694,886100.0],["2022-04-18",138.4615,140.5769,138.3476,139.0875,855000.0],["2022-04-19",139.8939,144.1248,139.6378,143.8876,762100.0],["2022-04-20",146.7809,148.7636,146.2118,147.5304,1154600.0],["2022-04-21",138.9452,143.8876,131.3847,136.7539,2189000.0],["2022-04-22",135.6725,135.8148,133.0828,135.6535,1605600.0],["2022-04-25",134.9136,135.8148,131.859,134.9326,1311700.0],["2022-04-26",133.8891,135.4354,131.897,131.9065,1577000.0],["2022-04-27",131.916,134.3539,130.8345,130.9009,1827600.0],["2022-04-28",131.6314,133.4243,129.4116,132.3239,1392400.0],["2022-04-29",131.5365,132.3429,125.8732,126.4519,2175800.0],["2022-05-02",126.1863,128.1784,124.2985,127.4669,1158300.0],["2022-05-03",127.5049,129.6867,126.8313,129.0511,843000.0],["2022-05-04",128.8519,131.5744,127.4195,131.1381,988300.0],["2022-05-05",129.7816,130.7586,127.1444,128.2827,1051200.0],["2022-05-06",127.4859,127.761,124.7538,126.1768,888800.0],["2022-05-09",124.5831,126.5467,123.8242,125.3135,1204400.0],["2022-05-10",126.5467,127.3436,121.7182,123.274,979600.0],["2022-05-11",122.7522,125.9681,121.9459,123.3973,1075600.0],["2022-05-12",122.8755,124.659,121.9364,124.6021,892000.0],["2022-05-13",125.7594,127.3341,124.2795,126.006,826400.0],["2022-05-16",124.9815,127.1254,123.8811,126.5183,1014600.0],["2022-05-17",128.9942,129.2408,126.5752,128.9183,703100.0],["2022-05-18",127.1918,127.429,122.3538,122.7428,753400.0],["2022-05-19",121.8226,124.1752,120.5135,122.885,978100.0],["2022-05-20",124.0139,124.4123,121.0257,124.0613,1779000.0],["2022-05-23",125.7594,126.4329,123.5206,124.0803,747900.0],["2022-05-24",123.5681,124.4598,120.8076,124.1278,685400.0],["2022-05-25",122.8945,123.3593,121.2439,123.0937,1481100.0],["2022-05-26",124.7064,127.0305,124.64,126.2242,572600.0],["2022-05-27",127.5954,128.1762,126.767,128.1191,661400.0],["2022-05-31",125.6719,128.5285,124.8149,127.5097,2105100.0],["2022-06-01",127.9477,128.6428,124.8244,126.4337,644300.0],["2022-06-02",127.1479,129.0808,126.2337,129.0523,991500.0],["2022-06-03",127.9382,128.6809,126.2623,127.0526,713700.0],["2022-06-06",127.7001,128.2143,126.4337,126.8241,751300.0],["2022-06-07",125.929,129.6902,125.4244,129.6141,625600.0],["2022-06-08",128.4048,129.0904,127.4811,128.1858,514100.0],["2022-06-09",127.5859,129.0332,126.3194,126.3671,647100.0],["2022-06-10",124.1198,124.5388,121.9012,122.2726,682000.0],["2022-06-13",119.6731,120.3491,117.4259,118.0353,631500.0],["2022-06-14",118.0829,118.9494,116.2166,117.1211,705100.0],["2022-06-15",118.2447,119.6635,116.3308,118.1305,666300.0],["2022-06-16",115.6262,115.6262,113.2266,114.0931,796900.0],["2022-06-17",113.379,114.9501,111.6079,111.6841,1812800.0],["2022-06-21",113.2171,114.5026,112.5791,113.5218,996500.0],["2022-06-22",111.9506,114.6644,111.9411,113.7122,783600.0],["2022-06-23",113.4266,115.1691,111.5698,112.9124,2012100.0],["2022-06-24",114.2645,117.5973,114.0646,117.3306,1232300.0],["2022-06-27",118.0638,118.5494,116.4451,117.1878,966100.0],["2022-06-28",118.5971,118.8922,115.6928,115.9594,1038300.0],["2022-06-29",116.0356,116.0356,113.5694,115.4643,969500.0],["2022-06-30",114.1408,116.3784,113.6647,115.5214,1191400.0],["2022-07-01",115.7214,117.3402,114.6073,116.5594,562500.0],["2022-07-05",114.6168,116.0832,113.2838,115.9499,732300.0],["2022-07-06",116.1213,117.5973,114.7787,116.2451,1150400.0],["2022-07-07",116.645,117.8543,115.2834,117.702,830900.0],["2022-07-08",117.502,117.8639,115.4643,115.9594,788300.0],["2022-07-11",115.9594,116.9212,115.3215,115.5309,600100.0],["2022-07-12",115.1215,117.5591,114.6073,114.9977,698200.0],["2022-07-13",113.0362,114.5978,112.4173,113.9979,539600.0],["2022-07-14",112.103,112.9029,111.0842,112.2935,924500.0],["2022-07-15",114.2455,115.6357,113.3885,114.7692,1087100.0],["2022-07-18",115.3119,115.9975,113.7027,114.2455,944600.0],["2022-07-19",115.8738,119.1969,115.5691,118.9399,834200.0],["2022-07-20",119.0256,119.7587,118.0924,119.6921,1254000.0],["2022-07-21",119.3684,121.8441,117.4163,121.3489,1737500.0],["2022-07-22",121.5775,123.2914,121.4061,122.4916,1583000.0],["2022-07-25",122.3487,122.3963,119.8254,120.6157,1007200.0],["2022-07-26",120.0539,121.4346,119.2826,121.149,841900.0],["2022-07-27",121.3299,124.396,121.1299,123.8818,891300.0],["2022-07-28",124.3007,126.1004,123.6152,125.5005,832300.0],["2022-07-29",125.9957,127.7573,124.9007,127.2907,1428400.0],["2022-08-01",126.1671,126.3385,124.8911,125.9576,963200.0],["2022-08-02",125.4815,127.0431,124.7483,124.8626,618000.0],["2022-08-03",125.7481,127.1288,124.7293,126.8051,902900.0],["2022-08-04",126.9098,126.986,125.7291,126.129,775700.0],["2022-08-05",125.3291,127.6335,125.0054,127.624,759400.0],["2022-08-08",128.7571,129.4141,127.5097,128.0715,730300.0],["2022-08-09",127.662,127.662,124.9768,125.5481,655600.0],["2022-08-10",128.0905,129.7664,127.6239,129.3379,663300.0],["2022-08-11",130.2425,131.109,129.5855,129.9569,554900.0],["2022-08-12",130.4044,132.823,130.1949,132.8135,755700.0],["2022-08-15",131.8708,133.6324,131.5661,133.5752,696400.0],["2022-08-16",133.1086,135.1559,132.7087,134.575,668000.0],["2022-08-17",132.9848,133.4419,132.3469,132.4421,544100.0],["2022-08-18",132.5564,133.8228,132.2517,133.7371,532300.0],["2022-08-19",132.8421,132.8421,130.5377,131.2804,575900.0],["2022-08-22",129.2427,129.2427,126.6908,127.443,1275000.0],["2022-08-23",127.0431,128.0144,126.3861,126.7765,743700.0],["2022-08-24",126.7479,127.1955,126.0052,126.6241,798300.0],["2022-08-25",127.5001,128.5952,127.0336,128.519,828100.0],["2022-08-26",128.8237,128.8237,121.7869,121.8726,822800.0],["2022-08-29",120.9395,122.2726,120.6633,121.3394,584000.0],["2022-08-30",121.6119,121.9943,119.633,120.4838,1481800.0],["2022-08-31",121.0669,121.0669,118.9064,119.4609,1534000.0],["2022-09-01",120.2926,123.4187,119.48,123.3804,1205700.0],["2022-09-02",124.6328,125.2255,122.0229,122.3384,1457700.0],["2022-09-06",123.1892,123.1892,121.0861,122.6634,1005600.0],["2022-09-07",122.6061,124.5181,122.1185,123.8011,1668500.0],["2022-09-08",122.7017,122.7781,120.7419,122.2237,1564400.0],["2022-09-09",122.6252,124.1357,122.4914,123.7724,1105900.0],["2022-09-12",124.5468,125.866,123.5334,124.738,1145400.0],["2022-09-13",122.0038,123.1319,120.8471,121.2486,1402400.0],["2022-09-14",121.3059,122.7686,120.4647,121.4684,1420600.0],["2022-09-15",121.4685,122.5487,116.5929,117.1091,1461900.0],["2022-09-16",115.5031,116.9275,114.4706,115.5891,1402200.0],["2022-09-19",114.9486,119.566,114.4706,119.5182,1184600.0],["2022-09-20",118.3902,118.3902,116.1245,117.2908,992400.0],["2022-09-21",118.5336,120.4073,116.6694,116.7363,983300.0],["2022-09-22",116.4399,116.851,114.4132,114.8626,951100.0],["2022-09-23",114.2316,115.4935,112.7689,114.4801,1244200.0],["2022-09-26",114.0691,115.809,112.463,112.7594,1368600.0],["2022-09-27",113.5624,114.2316,109.9583,111.5357,1117300.0],["2022-09-28",112.5968,115.2067,111.9277,114.5471,1191100.0],["2022-09-29",113.5242,113.5528,111.7556,112.7116,770400.0],["2022-09-30",113.0079,114.1264,111.2489,111.4496,899600.0],["2022-10-03",113.0748,115.8377,112.4248,114.8052,795400.0],["2022-10-04",116.4399,119.1072,116.3921,118.9446,864700.0],["2022-10-05",117.2717,119.6425,117.2717,118.6196,618600.0],["2022-10-06",118.2754,120.0249,117.96,118.0651,788700.0],["2022-10-07",116.7172,117.1091,114.6618,115.4075,761800.0],["2022-10-10",116.4399,116.7267,113.8205,115.3119,625700.0],["2022-10-11",115.0537,116.6694,114.1933,114.3081,935100.0],["2022-10-12",114.3559,114.853,112.1953,112.2049,1215200.0],["2022-10-13",109.8531,117.4055,109.4516,116.3252,1168500.0],["2022-10-14",117.09,117.8739,113.9639,114.3176,1099400.0],["2022-10-17",116.765,117.1378,115.809,116.2009,1167500.0],["2022-10-18",118.849,119.7859,116.7172,117.9791,1169900.0],["2022-10-19",116.7936,117.7018,114.9773,116.0193,1033000.0],["2022-10-20",114.6713,117.721,112.616,113.8587,1605400.0],["2022-10-21",114.0022,120.0154,114.0022,119.3557,1849800.0],["2022-10-24",120.3021,121.9273,120.0727,120.5985,1260600.0],["2022-10-25",120.2639,121.9751,120.0058,121.6883,1208900.0],["2022-10-26",122.5487,123.2466,120.3213,121.9465,1762200.0],["2022-10-27",123.2944,123.8584,121.8986,122.3958,704300.0],["2022-10-28",122.7877,126.3058,122.7591,126.0859,946900.0],["2022-10-31",124.9101,125.7035,124.1261,124.9387,958900.0],["2022-11-01",126.7838,127.0037,124.7953,126.8603,856900.0],["2022-11-02",126.1433,129.2407,124.7953,125.0247,1449300.0],["2022-11-03",123.4761,125.9712,122.3671,124.5659,1063000.0],["2022-11-04",126.6213,127.6346,125.0821,127.2044,854800.0],["2022-11-07",127.7111,128.7244,126.7551,128.495,722300.0],["2022-11-08",127.8927,128.3612,124.193,126.0572,1377500.0],["2022-11-09",124.9483,127.0324,124.3173,124.4799,994900.0],["2022-11-10",129.126,131.6307,128.4185,131.3056,921500.0],["2022-11-11",131.4872,135.6554,131.4872,134.7376,1141600.0],["2022-11-14",134.1067,137.5387,134.1067,135.0436,1240900.0],["2022-11-15",136.9555,138.0358,134.3839,135.904,761600.0],["2022-11-16",135.8657,136.8791,134.9288,135.1105,939500.0],["2022-11-17",133.1985,133.1985,130.9233,132.8639,695200.0],["2022-11-18",134.5656,134.5656,131.9653,133.3323,683400.0],["2022-11-21",132.883,134.4126,132.8066,134.1354,676900.0],["2022-11-22",134.9479,136.0186,134.4604,135.8944,836500.0],["2022-11-23",136.0474,137.338,135.9804,136.4776,670500.0],["2022-11-25",136.86,137.3284,136.2864,136.6975,237900.0],["2022-11-28",135.7223,136.2003,132.9882,133.1985,960600.0],["2022-11-29",132.8674,134.5465,132.8674,133.7214,852500.0],["2022-11-30",133.7502,136.1969,131.4763,136.1969,1450300.0],["2022-12-01",137.2043,137.7032,136.005,136.715,769600.0],["2022-12-02",135.2374,138.3269,134.7289,137.6744,679000.0],["2022-12-05",135.861,136.2448,134.7768,135.2949,806900.0],["2022-12-06",135.151,135.7939,132.7907,134.1052,581700.0],["2022-12-07",133.4048,134.7576,132.5412,132.7427,807200.0],["2022-12-08",133.3664,133.3664,131.102,131.6969,1102000.0],["2022-12-09",131.8696,132.8483,131.5146,131.7257,864000.0],["2022-12-12",132.407,134.6617,131.7545,134.6137,845300.0],["2022-12-13",138.2885,138.6723,135.3333,136.8109,782600.0],["2022-12-14",136.8013,138.1446,134.4698,134.9975,811600.0],["2022-12-15",132.6852,133.5679,128.665,129.2215,1391300.0],["2022-12-16",127.6959,129.2311,126.5638,128.0701,2313900.0],["2022-12-19",127.9262,129.068,126.3623,127.0147,767100.0],["2022-12-20",126.9188,128.3867,126.4102,127.8494,632700.0],["2022-12-21",128.924,129.9411,128.4923,129.3846,747200.0],["2022-12-22",128.5691,128.8377,126.084,128.31,696700.0],["2022-12-23",128.1181,129.4422,127.8782,129.2599,367500.0],["2022-12-27",129.5093,130.9486,128.7322,130.3729,410400.0],["2022-12-28",130.6319,131.0061,127.5424,127.8782,575600.0],["2022-12-29",129.068,131.2364,129.068,130.8142,637200.0],["2022-12-30",129.9891,130.0466,128.4251,129.9219,546900.0],["2023-01-03",130.3824,131.102,128.3004,129.5957,798000.0],["2023-01-04",130.488,130.9677,129.2599,130.6511,592900.0],["2023-01-05",129.778,130.536,128.5978,128.972,549800.0],["2023-01-06",130.4304,134.2779,130.1138,133.7693,649800.0],["2023-01-09",133.8845,135.9954,132.9826,133.2801,1064600.0],["2023-01-10",132.9442,134.1819,132.3685,133.6542,543500.0],["2023-01-11",134.6425,136.2256,134.0572,136.1776,679000.0],["2023-01-12",136.6862,137.7896,135.3333,137.1084,849500.0],["2023-01-13",136.3696,139.1137,136.3696,138.538,639600.0],["2023-01-17",138.6051,139.3151,137.7128,138.4612,990400.0],["2023-01-18",138.8066,139.3727,134.5082,134.8248,733800.0],["2023-01-19",134.3067,134.3259,130.2865,130.3729,1093000.0],["2023-01-20",130.9581,133.9133,130.4112,133.6926,749300.0],["2023-01-23",133.9805,136.619,133.7502,135.9762,495100.0],["2023-01-24",135.909,138.6243,135.0935,137.4058,733800.0],["2023-01-25",135.9666,136.2448,134.3642,136.1009,703200.0],["2023-01-26",137.3194,137.7224,135.1414,137.684,697000.0],["2023-01-27",137.1659,139.8716,136.7629,139.104,975600.0],["2023-01-30",137.9335,139.1232,137.07,137.5017,1231900.0],["2023-01-31",140.572,146.2617,137.7032,145.6764,2427200.0],["2023-02-01",146.2809,151.0015,145.1103,150.2531,1593600.0],["2023-02-02",152.2104,154.1485,151.2605,152.6709,1246200.0],["2023-02-03",151.107,153.4961,151.011,153.1411,980000.0],["2023-02-06",151.6923,151.9513,149.5622,150.1187,852100.0],["2023-02-07",149.236,150.6944,147.5474,150.1284,797600.0],["2023-02-08",149.1017,150.4642,146.9813,147.9024,750500.0],["2023-02-09",149.0441,149.7733,146.6167,146.9429,545500.0],["2023-02-10",146.2616,147.3362,145.7339,147.0388,554700.0],["2023-02-13",147.4802,149.6198,147.0484,149.3896,657700.0],["2023-02-14",148.8906,149.7254,147.0964,149.3896,593700.0],["2023-02-15",148.718,150.3299,148.219,150.1667,554800.0],["2023-02-16",148.4589,149.5911,147.7681,148.6604,656200.0],["2023-02-17",148.1806,149.1017,146.6935,149.0634,664500.0],["2023-02-21",147.5666,147.5666,142.1552,142.5102,908200.0],["2023-02-22",142.9995,144.6594,142.1551,142.6732,715000.0],["2023-02-23",143.4216,143.9014,141.378,142.8843,597200.0],["2023-02-24",141.282,142.9323,140.4089,142.3854,690100.0],["2023-02-27",143.7188,144.7586,143.4107,144.412,705300.0],["2023-02-28",144.412,145.6828,144.1328,144.3157,1074100.0],["2023-03-01",143.7766,145.0474,143.7092,144.5275,742900.0],["2023-03-02",144.0077,146.6456,143.3337,145.7598,846300.0],["2023-03-03",146.4338,149.2065,145.9235,148.8888,755500.0],["2023-03-06",150.0826,151.1128,148.5518,148.5711,777300.0],["2023-03-07",148.7733,149.3124,146.4241,147.1173,926500.0],["2023-03-08",147.3484,148.6962,145.9235,146.79,1518300.0],["2023-03-09",147.6661,149.0813,143.9402,144.566,965200.0],["2023-03-10",144.8934,144.8934,139.8293,140.3685,1048800.0],["2023-03-13",138.4719,140.224,136.3634,138.106,1021500.0],["2023-03-14",140.6862,143.7284,137.9712,140.2337,922000.0],["2023-03-15",137.5861,137.8364,132.2525,135.1022,1494200.0],["2023-03-16",133.8411,136.3249,132.2718,135.5162,1068100.0],["2023-03-17",134.7845,135.3044,130.7795,131.4823,1575100.0],["2023-03-20",132.3777,134.9771,131.7326,134.9193,1690000.0],["2023-03-21",136.9989,137.7691,135.9784,136.9122,901100.0],["2023-03-22",136.7582,138.9243,135.2659,135.3044,654000.0],["2023-03-23",135.237,137.9327,134.2357,135.2948,709300.0],["2023-03-24",133.8796,136.3442,132.6665,136.1709,693300.0],["2023-03-27",138.0675,138.0675,136.0553,137.4513,678200.0],["2023-03-28",137.5284,139.011,137.4032,138.9532,682000.0],["2023-03-29",140.5995,141.8992,139.4827,141.4853,919800.0],["2023-03-30",142.4769,143.5359,142.0822,142.631,856600.0],["2023-03-31",143.4878,146.3953,143.3819,146.2797,1229400.0],["2023-04-03",146.376,147.1558,143.2567,144.9126,850700.0],["2023-04-04",144.9704,144.9704,138.8088,139.6657,662100.0],["2023-04-05",138.4911,138.9725,136.6812,137.5669,674200.0],["2023-04-06",136.9892,137.8557,136.0265,136.2961,945500.0],["2023-04-10",136.296,138.751,135.7376,138.6836,1338400.0],["2023-04-11",139.7715,143.5359,139.7715,141.4563,1403000.0],["2023-04-12",142.4576,142.6983,140.6188,141.6393,1094000.0],["2023-04-13",141.5912,142.0821,138.8762,142.0051,969900.0],["2023-04-14",141.9666,143.5359,140.6091,141.5334,481300.0],["2023-04-17",142.0533,142.9101,141.1483,142.6598,492300.0],["2023-04-18",143.4685,144.412,142.0725,142.756,487700.0],["2023-04-19",142.0148,142.6694,140.9269,142.0436,464900.0],["2023-04-20",140.7343,142.6117,140.7343,141.7356,544700.0],["2023-04-21",142.3421,142.5635,140.8017,142.1784,406500.0],["2023-04-24",142.0918,143.4108,142.0822,143.0642,683000.0],["2023-04-25",142.4095,143.4204,140.0315,140.0412,907200.0],["2023-04-26",141.5912,141.6778,134.8808,135.5644,1771100.0],["2023-04-27",136.3056,139.5405,135.7087,139.1939,998700.0],["2023-04-28",139.4153,140.7439,139.1073,140.7151,1130600.0],["2023-05-01",140.6188,141.8896,140.3685,140.9557,622400.0],["2023-05-02",139.8197,141.6681,137.6246,139.3479,738300.0],["2023-05-03",139.9834,141.6201,138.6067,139.0206,764400.0],["2023-05-04",139.1843,139.3576,135.8917,136.6619,660000.0],["2023-05-05",138.674,139.7427,138.029,139.1265,608700.0],["2023-05-08",139.9641,139.9641,137.9039,138.6644,517300.0],["2023-05-09",138.1445,139.6271,136.219,137.3166,683600.0],["2023-05-10",138.0483,139.194,133.9662,135.7184,579400.0],["2023-05-11",134.4764,135.2274,132.4162,134.1202,863900.0],["2023-05-12",135.0637,135.3911,132.5414,133.5907,839700.0],["2023-05-15",133.8218,134.7942,132.8783,134.3706,839800.0],["2023-05-16",133.3789,133.4656,132.0792,132.3969,880300.0],["2023-05-17",133.3693,135.5066,133.042,134.6401,657000.0],["2023-05-18",134.3898,135.9206,134.0529,135.5836,809000.0],["2023-05-19",136.5752,136.8833,134.1202,134.2743,683500.0],["2023-05-22",134.1684,135.2948,132.7339,134.9771,484400.0],["2023-05-23",134.1395,135.5355,132.7339,134.1299,672600.0],["2023-05-24",133.6677,133.6677,130.3559,130.5869,1021800.0],["2023-05-25",131.2898,132.4451,129.4124,130.1826,678300.0],["2023-05-26",130.7603,132.3103,130.0478,131.9252,629700.0],["2023-05-30",132.5968,132.993,131.2149,132.3262,670400.0],["2023-05-31",131.5531,131.7271,128.7315,128.8378,1089900.0],["2023-06-01",129.292,131.3986,128.3547,130.5096,1034200.0],["2023-06-02",132.3359,135.3507,131.7561,135.1478,760900.0],["2023-06-05",134.9256,134.9256,132.0943,133.2345,688100.0],["2023-06-06",132.7417,134.7129,132.3358,134.3361,886800.0],["2023-06-07",134.2202,139.0517,133.8723,138.7232,850600.0],["2023-06-08",138.2497,139.129,136.9838,137.5056,818000.0],["2023-06-09",136.5103,137.525,135.0899,136.3847,898400.0],["2023-06-12",136.3653,138.6362,135.4763,138.2496,663500.0],["2023-06-13",138.5975,141.0037,138.5975,140.2596,1030000.0],["2023-06-14",140.8973,141.3901,139.6315,140.2885,1162700.0],["2023-06-15",139.8537,142.2888,139.8537,142.1245,926800.0],["2023-06-16",142.7623,143.3807,141.4868,142.7526,1530100.0],["2023-06-20",141.6221,142.1922,138.4236,138.5975,1017000.0],["2023-06-21",137.5926,141.0519,137.4186,139.3899,738500.0],["2023-06-22",139.5638,139.5638,137.5346,137.8051,390100.0],["2023-06-23",136.5296,136.8002,135.1768,136.375,898900.0],["2023-06-26",136.5586,139.9214,136.5586,138.2787,580100.0],["2023-06-27",138.9744,140.1243,138.4236,139.9117,598000.0],["2023-06-28",140.047,140.2403,138.2883,138.5202,581000.0],["2023-06-29",137.5732,140.0857,137.5732,139.7764,443200.0],["2023-06-30",141.2356,143.9509,140.4915,142.6754,1178900.0],["2023-07-03",141.9506,142.3951,140.7427,142.1825,264900.0],["2023-07-05",140.5881,141.7573,139.9793,140.1146,485700.0],["2023-07-06",138.6168,139.5059,137.9308,139.0807,752600.0],["2023-07-07",138.7038,142.8493,138.7038,141.1776,711700.0],["2023-07-10",141.1099,143.4677,140.9263,143.4484,695200.0],["2023-07-11",144.1441,145.1781,143.7576,144.4244,677400.0],["2023-07-12",146.0961,146.2603,144.5983,145.5936,972500.0],["2023-07-13",145.5549,146.3473,144.9848,145.0235,695800.0],["2023-07-14",144.5886,145.0621,142.5111,143.3228,489700.0],["2023-07-17",143.0619,145.6129,142.8203,143.8832,829300.0],["2023-07-18",143.7673,146.0381,143.4098,145.2747,1141400.0],["2023-07-19",144.4727,145.41,142.627,145.0718,604600.0],["2023-07-20",145.3423,145.6612,143.3904,144.8978,820500.0],["2023-07-21",145.1781,147.6035,144.2021,146.9947,1230100.0],["2023-07-24",147.6228,149.1206,146.7435,146.9657,1218800.0],["2023-07-25",139.8827,144.3664,134.0559,141.5737,2994200.0],["2023-07-26",140.8587,142.9652,138.7618,141.854,1317400.0],["2023-07-27",142.6463,143.2261,140.2982,140.878,1533200.0],["2023-07-28",142.3371,142.3468,140.5301,140.7814,1086700.0],["2023-07-31",141.2162,141.5255,140.0953,141.052,1677200.0],["2023-08-01",139.9407,141.6994,139.071,140.5784,1032300.0],["2023-08-02",139.1097,139.9794,137.8438,138.153,1014900.0],["2023-08-03",137.4187,138.4719,136.3364,137.9018,830400.0],["2023-08-04",138.8198,139.2933,136.8388,137.4766,635000.0],["2023-08-07",138.153,139.0324,137.5153,138.5492,660700.0],["2023-08-08",137.2544,139.3996,136.1045,139.1387,761500.0],["2023-08-09",139.129,139.8344,138.24,138.7425,597600.0],["2023-08-10",138.8101,139.7184,136.6649,137.5732,639200.0],["2023-08-11",137.1867,138.269,137.1191,138.153,586700.0],["2023-08-14",137.6312,138.0661,136.7905,137.6795,587900.0],["2023-08-15",136.6746,138.124,134.7033,135.1478,653700.0],["2023-08-16",134.8869,135.9595,134.2105,134.3264,635700.0],["2023-08-17",134.6163,136.3267,134.481,135.0125,963100.0],["2023-08-18",134.2781,136.2301,134.2781,135.8339,703700.0],["2023-08-21",135.66,136.2881,134.0269,135.1865,499000.0],["2023-08-22",135.8629,136.6939,134.8869,135.1768,528800.0],["2023-08-23",135.2348,137.438,134.7323,137.264,422800.0],["2023-08-24",136.6649,138.5299,136.462,136.5876,396000.0],["2023-08-25",137.7472,139.0614,136.6842,137.8631,667500.0],["2023-08-28",138.327,139.8248,138.2207,139.1387,558900.0],["2023-08-29",138.9454,141.9699,138.8874,141.6511,617400.0],["2023-08-30",142.0583,144.0365,141.6608,143.7456,1324000.0],["2023-08-31",143.9686,145.1807,143.7359,143.8038,905300.0],["2023-09-01",144.948,145.4037,143.6777,144.1916,902400.0],["2023-09-05",144.114,144.114,139.3917,139.4208,719500.0],["2023-09-06",138.9553,140.5941,138.7226,139.4983,753400.0],["2023-09-07",138.6063,139.4208,136.8802,137.4232,681300.0],["2023-09-08",137.2487,138.6741,136.8996,137.8014,808100.0],["2023-09-11",138.3445,138.6451,134.8148,135.9687,848000.0],["2023-09-12",135.2996,137.4329,134.5433,136.599,706100.0],["2023-09-13",136.7638,137.1711,135.8039,136.919,800200.0],["2023-09-14",138.3056,139.9735,137.7917,139.7893,951100.0],["2023-09-15",140.0414,140.8462,138.6644,140.0705,1358800.0],["2023-09-18",139.9832,140.2741,138.8002,139.1783,646900.0],["2023-09-19",138.8293,139.7214,138.1408,139.3917,586600.0],["2023-09-20",140.662,142.0292,138.9941,139.1493,626900.0],["2023-09-21",138.4802,138.8681,137.1323,137.2681,843300.0],["2023-09-22",137.3069,138.2378,135.8233,137.0645,968300.0],["2023-09-25",136.5506,139.2754,136.5506,138.2184,847300.0],["2023-09-26",137.1614,138.0244,135.5614,135.5614,890000.0],["2023-09-27",136.696,136.8899,135.0669,136.3275,706600.0],["2023-09-28",136.5699,137.7918,135.6197,136.4245,843000.0],["2023-09-29",137.5978,137.5978,134.8536,135.2803,733600.0],["2023-10-02",134.8245,135.639,132.9433,133.5057,765600.0],["2023-10-03",133.0112,133.7191,132.3615,133.6027,551300.0],["2023-10-04",133.4378,134.6499,132.313,133.7384,715500.0],["2023-10-05",134.2427,135.4451,132.4294,134.1166,774300.0],["2023-10-06",133.5154,135.9202,132.8851,134.679,907600.0],["2023-10-09",133.9906,136.5699,133.496,136.1142,648200.0],["2023-10-10",136.599,138.0826,135.1542,136.7542,824000.0],["2023-10-11",137.1226,138.0244,136.9578,137.8693,750800.0],["2023-10-12",138.616,138.9166,135.9106,135.9687,874200.0],["2023-10-13",136.3469,136.5796,132.8173,133.9324,655300.0],["2023-10-16",135.4354,137.1227,135.1445,136.5117,651400.0],["2023-10-17",135.7069,138.4705,135.5324,137.2972,664800.0],["2023-10-18",136.2208,137.4232,131.4403,131.7118,762100.0],["2023-10-19",131.5082,132.9821,130.0052,130.3543,761900.0],["2023-10-20",130.3252,131.2948,129.5397,130.6064,1251000.0],["2023-10-23",130.6937,132.1191,129.7628,129.7919,1503700.0],["2023-10-24",131.8379,131.8379,124.6428,128.3179,2283500.0],["2023-10-25",127.1543,127.3095,124.478,126.1362,1192300.0],["2023-10-26",126.8343,127.9883,125.3798,126.5919,1014400.0],["2023-10-27",126.5337,127.5907,124.2453,124.5265,595500.0],["2023-10-30",125.2441,125.981,123.6344,124.5265,834000.0],["2023-10-31",123.7604,126.0489,123.3919,126.0101,960600.0],["2023-11-01",126.3107,126.6404,123.6344,125.1665,860400.0],["2023-11-02",126.9992,130.1991,126.2622,129.2197,916400.0],["2023-11-03",131.0427,132.3712,130.267,130.2864,709800.0],["2023-11-06",130.0634,131.0524,127.4258,128.7349,859800.0],["2023-11-07",128.2888,128.2888,126.3398,126.5143,865300.0],["2023-11-08",126.6986,126.9507,125.6998,126.1652,1017300.0],["2023-11-09",127.3192,127.4937,126.1458,126.8246,838600.0],["2023-11-10",127.4549,128.027,126.1265,127.6392,700600.0],["2023-11-13",127.164,128.3664,126.7859,127.484,762500.0],["2023-11-14",129.7143,132.7397,129.7143,132.6524,805700.0],["2023-11-15",132.8463,136.7154,132.0027,134.6209,1151700.0],["2023-11-16",134.6112,135.7069,132.953,133.37,637200.0],["2023-11-17",134.2427,134.33,132.953,133.6124,788900.0],["2023-11-20",133.5736,134.0779,132.3615,134.0585,733800.0],["2023-11-21",133.6803,134.8245,133.2148,134.2815,758700.0],["2023-11-22",134.65,135.1639,133.913,134.3591,546400.0],["2023-11-24",134.2039,135.4742,134.0585,135.4548,264900.0],["2023-11-27",134.6112,135.5518,133.7773,134.8245,515800.0],["2023-11-28",134.6597,136.5505,133.5542,135.8427,1071400.0],["2023-11-29",137.1857,138.3341,136.6797,137.0008,749700.0],["2023-11-30",137.7113,138.4315,136.1833,137.3804,1080100.0],["2023-12-01",137.7891,139.5117,137.3706,139.3755,863600.0],["2023-12-04",138.2173,139.7259,137.8864,139.5896,726500.0],["2023-12-05",139.2197,139.4339,137.3998,137.575,680500.0],["2023-12-06",138.2855,140.8353,138.2855,139.3755,565200.0],["2023-12-07",139.755,139.9302,138.6261,139.8426,782100.0],["2023-12-08",139.94,141.2343,139.4728,139.7745,991000.0],["2023-12-11",139.7161,141.8767,139.6869,141.4192,535000.0],["2023-12-12",141.8961,142.0518,141.2441,141.5944,438400.0],["2023-12-13",141.4874,143.9107,140.1443,143.3559,740300.0],["2023-12-14",144.8936,151.677,144.6017,151.132,1380300.0],["2023-12-15",149.8376,150.8887,147.4338,148.1248,1374300.0],["2023-12-18",148.6601,148.6698,146.8109,147.7355,632300.0],["2023-12-19",148.3875,149.6041,147.8815,149.1953,761700.0],["2023-12-20",148.9034,150.2561,146.7623,146.9374,722000.0],["2023-12-21",148.0761,148.6211,147.1126,148.3973,442100.0],["2023-12-22",148.9033,149.6819,147.9982,148.8449,443500.0],["2023-12-26",149.059,150.7719,148.9715,150.4994,452600.0],["2023-12-27",150.7135,150.8109,149.5651,150.0323,441200.0],["2023-12-28",150.2075,150.5092,149.3997,150.0323,529500.0],["2023-12-29",149.4483,150.2561,148.9131,149.6917,623900.0],["2024-01-02",149.0688,149.9252,146.9374,147.463,695400.0],["2024-01-03",146.3048,146.373,143.7355,144.3584,844800.0],["2024-01-04",144.7185,145.3803,143.9788,144.1345,873400.0],["2024-01-05",143.5506,144.3973,142.918,143.5409,878500.0],["2024-01-08",142.6358,144.3681,141.935,144.261,1012700.0],["2024-01-09",142.9764,143.8231,141.828,143.6285,905900.0],["2024-01-10",143.9885,144.3778,142.4022,143.2294,633200.0],["2024-01-11",143.3657,143.8231,141.7891,143.3852,1055300.0],["2024-01-12",144.592,144.6698,142.5482,143.2003,575600.0],["2024-01-16",142.3146,142.5287,140.7088,142.2951,1074200.0],["2024-01-17",140.6796,142.2465,140.1151,140.5725,610000.0],["2024-01-18",140.7575,143.0543,140.7575,142.8402,531900.0],["2024-01-19",143.0153,144.592,141.9643,144.1248,524300.0],["2024-01-22",144.9229,146.227,144.3779,144.4849,598800.0],["2024-01-23",145.4776,146.6941,144.4946,146.6552,1050100.0],["2024-01-24",147.7841,147.9204,144.0178,144.047,772800.0],["2024-01-25",145.1272,146.0518,144.6211,145.9447,858000.0],["2024-01-26",146.081,147.2878,145.2343,145.9253,550500.0],["2024-01-29",145.3608,147.7355,145.1954,147.6965,788400.0],["2024-01-30",147.6965,148.1442,147.025,147.424,784500.0],["2024-01-31",147.6771,148.2513,145.7306,145.7695,1775000.0],["2024-02-01",147.8036,152.4945,144.4752,152.3583,2116600.0],["2024-02-02",151.823,155.1223,151.823,154.4994,1407000.0],["2024-02-05",154.5967,156.1831,152.3972,155.7062,1918000.0],["2024-02-06",155.677,156.8741,155.2293,156.514,1283400.0],["2024-02-07",157.6624,158.1295,155.7938,156.1733,1198500.0],["2024-02-08",156.1928,156.6891,153.9544,155.823,1036500.0],["2024-02-09",155.9203,156.621,155.093,156.2317,1021000.0],["2024-02-12",156.0565,157.8375,155.6186,157.6331,1032500.0],["2024-02-13",155.4726,155.7548,154.0517,155.5505,870000.0],["2024-02-14",156.7281,157.6332,154.9665,156.5821,748900.0],["2024-02-15",157.1271,158.6648,156.7086,158.2852,774800.0],["2024-02-16",158.1685,159.6964,156.8546,157.1368,802000.0],["2024-02-20",155.9689,156.2901,155.2098,155.7938,695700.0],["2024-02-21",156.0955,156.4069,155.3071,156.0955,873500.0],["2024-02-22",156.8741,159.1319,156.8741,158.7135,857100.0],["2024-02-23",159.2487,159.9008,158.1003,159.7061,766400.0],["2024-02-26",159.0833,160.6793,158.7037,160.3679,957100.0],["2024-02-27",161.1465,162.1002,159.3752,159.6964,941900.0],["2024-02-28",159.4426,162.6642,159.4426,160.4579,690700.0],["2024-02-29",161.2096,161.9711,159.8233,161.4537,1087400.0],["2024-03-01",161.9223,163.865,160.9948,163.3281,1022800.0],["2024-03-04",163.4062,165.2513,162.9083,163.8748,830200.0],["2024-03-05",163.9333,165.7687,162.2542,163.2988,1114700.0],["2024-03-06",163.8845,167.6919,163.8845,166.8621,1220800.0],["2024-03-07",167.5943,168.2094,166.8719,167.8189,1125700.0],["2024-03-08",168.5022,169.4297,166.4521,166.9695,844900.0],["2024-03-11",166.4911,167.3698,165.0658,166.8817,563100.0],["2024-03-12",166.9891,171.3432,165.6223,171.1089,1177200.0],["2024-03-13",171.6653,173.4226,171.6067,173.0125,1163000.0],["2024-03-14",172.212,172.6514,169.3809,170.9136,1032300.0],["2024-03-15",169.5566,172.2901,169.5566,171.3627,1132600.0],["2024-03-18",172.1535,172.7978,170.1033,170.2791,805000.0],["2024-03-19",170.2205,171.9191,170.2205,170.9819,747300.0],["2024-03-20",170.4352,172.1144,169.5859,171.3822,935800.0],["2024-03-21",171.5579,174.0474,171.1577,173.6764,2048600.0],["2024-03-22",173.9107,174.0279,171.8899,172.2218,994300.0],["2024-03-25",172.2315,173.4909,171.0405,171.1967,748500.0],["2024-03-26",171.3627,172.4756,170.4938,170.6305,1080900.0],["2024-03-27",171.3627,173.159,170.816,173.0125,770100.0],["2024-03-28",173.1883,173.7936,172.2706,172.9833,879500.0],["2024-04-01",172.8173,173.1297,170.9917,171.3627,746500.0],["2024-04-02",171.558,172.212,169.4199,169.6054,804300.0],["2024-04-03",169.049,171.1382,168.5706,170.2107,1281700.0],["2024-04-04",171.7434,172.6514,168.2484,169.088,979000.0],["2024-04-05",169.498,172.2316,168.9025,171.6653,828400.0],["2024-04-08",172.2901,173.0126,171.8606,171.8996,1062000.0],["2024-04-09",172.9833,173.6178,170.7574,173.1395,809600.0],["2024-04-10",170.6988,171.4798,169.1173,169.703,859100.0],["2024-04-11",170.3669,170.6695,168.4339,169.1661,617000.0],["2024-04-12",167.5162,168.9123,167.1452,167.9751,653800.0],["2024-04-15",170.7281,170.7281,165.7883,166.6181,626000.0],["2024-04-16",166.1202,167.936,165.3197,167.0965,852600.0],["2024-04-17",168.0824,168.9025,164.2067,165.4758,1024400.0],["2024-04-18",166.3349,166.6962,164.3336,164.607,947200.0],["2024-04-19",165.0755,166.6278,164.5484,165.8077,1257000.0],["2024-04-22",166.0421,167.5943,165.1244,166.2373,867500.0],["2024-04-23",167.2526,168.8439,166.7938,168.1996,854200.0],["2024-04-24",167.4869,169.0978,166.4619,167.3698,1287500.0],["2024-04-25",171.7727,177.1812,170.1717,174.8577,2304000.0],["2024-04-26",175.1213,177.1812,174.6136,175.8925,1104100.0],["2024-04-29",175.7266,176.7614,174.9358,175.7656,967800.0],["2024-04-30",175.7266,178.0012,174.9065,175.0432,1959400.0],["2024-05-01",174.9358,175.3458,172.5342,173.6276,2151200.0],["2024-05-02",174.1841,175.3166,171.2553,173.3347,922400.0],["2024-05-03",174.2622,175.3068,173.0712,174.7406,1273500.0],["2024-05-06",175.9316,177.4741,175.5313,177.4155,642600.0],["2024-05-07",178.2551,179.0751,177.2983,177.5131,651400.0],["2024-05-08",176.8492,179.8561,176.8102,179.3875,1027400.0],["2024-05-09",179.7487,180.6176,179.6121,180.559,812600.0],["2024-05-10",181.301,181.7891,180.5297,181.1448,837700.0],["2024-05-13",181.672,182.0723,179.6511,179.8854,632300.0],["2024-05-14",180.6078,181.0667,178.8604,179.3485,840000.0],["2024-05-15",180.2076,181.6525,180.0123,180.7738,720700.0],["2024-05-16",180.5298,181.096,179.4461,179.7683,889000.0],["2024-05-17",180.6079,180.7348,179.2509,179.7195,1688700.0],["2024-05-20",179.739,181.5744,179.739,180.686,738700.0],["2024-05-21",179.9831,181.7598,179.6414,181.6427,505200.0],["2024-05-22",181.9551,183.3414,181.7696,183.0973,937200.0],["2024-05-23",183.1852,183.2828,179.6609,179.9049,1287200.0],["2024-05-24",180.6274,181.0277,178.6651,179.8073,761500.0],["2024-05-28",182.7751,184.1614,178.0403,179.1239,1345900.0],["2024-05-29",177.6791,178.6553,177.1324,177.23,969300.0],["2024-05-30",177.6205,178.0403,176.7516,177.3179,850600.0],["2024-05-31",177.6801,180.2059,176.0452,179.9612,1718900.0],["2024-06-03",180.157,180.5192,175.5752,177.4843,1250000.0],["2024-06-04",176.9067,177.6116,174.5375,175.6731,1242800.0],["2024-06-05",176.0256,177.778,174.3417,177.1612,1246400.0],["2024-06-06",176.9752,177.7682,173.7641,174.2927,1092400.0],["2024-06-07",173.7836,174.7431,172.9809,173.4997,1050500.0],["2024-06-10",172.9025,175.0759,172.9025,174.2144,963800.0],["2024-06-11",173.5291,174.0578,172.3837,173.5487,869600.0],["2024-06-12",175.213,178.3067,174.841,177.9346,1649300.0],["2024-06-13",177.3472,177.7878,174.8801,177.5822,908600.0],["2024-06-14",176.241,176.8284,171.2089,173.5291,1049300.0],["2024-06-17",173.0886,176.4074,172.8634,175.4675,933900.0],["2024-06-18",176.613,179.0018,175.5948,178.9528,1332300.0],["2024-06-20",178.6297,180.0689,178.3164,179.4521,1095000.0],["2024-06-21",178.7864,179.1584,176.4465,178.6689,1432600.0],["2024-06-24",179.364,182.0954,178.6885,180.529,1041100.0],["2024-06-25",180.2255,180.2255,176.2312,176.2801,994200.0],["2024-06-26",175.6829,176.1137,173.6955,174.9683,877100.0],["2024-06-27",174.9878,175.9081,173.7151,174.7039,712000.0],["2024-06-28",175.2815,177.6703,174.8312,176.6619,1581400.0],["2024-07-01",177.8857,177.8857,172.8144,173.2746,868400.0],["2024-07-02",173.2354,173.8718,172.599,173.2452,951500.0],["2024-07-03",173.6857,174.3808,172.1976,173.255,514700.0],["2024-07-05",172.7263,173.0005,170.504,172.9711,798400.0],["2024-07-08",173.7739,174.6942,172.3152,172.7851,705800.0],["2024-07-09",172.4228,172.883,171.1501,171.4536,1002500.0],["2024-07-10",171.4536,174.9095,171.4242,174.8116,875200.0],["2024-07-11",176.3193,179.6185,176.2116,178.2773,1004100.0],["2024-07-12",179.8829,181.4493,178.992,180.6465,836000.0],["2024-07-15",180.7444,183.2898,180.3038,181.1066,797400.0],["2024-07-16",181.6549,187.6758,180.6269,187.4702,1312200.0],["2024-07-17",186.7849,188.273,185.659,185.8255,1021100.0],["2024-07-18",184.4548,187.5093,182.3206,182.4283,1271900.0],["2024-07-19",183.5933,184.0534,178.9234,179.8437,856600.0],["2024-07-22",178.1696,179.6479,175.5557,177.3472,1416600.0],["2024-07-23",177.8661,178.8157,176.1822,176.5836,1122400.0],["2024-07-24",175.634,175.9179,172.511,172.6284,1310700.0],["2024-07-25",176.3193,184.866,175.0759,182.4087,2544900.0],["2024-07-26",181.5374,184.1611,180.6465,181.3416,1412000.0],["2024-07-29",181.4493,182.9961,180.0787,182.5556,948200.0],["2024-07-30",183.6814,184.6311,180.1374,180.6367,880200.0],["2024-07-31",182.0563,182.8199,179.9514,180.392,1125100.0],["2024-08-01",180.157,181.3514,174.6647,175.3892,917900.0],["2024-08-02",173.1669,173.1669,169.4075,171.7375,976800.0],["2024-08-05",170.6312,171.0032,167.9389,169.1138,1091900.0],["2024-08-06",170.0341,173.2354,168.9669,170.8173,1030300.0],["2024-08-07",172.4424,174.0088,168.683,168.8788,639100.0],["2024-08-08",170.6606,173.0494,170.2984,172.8536,647300.0],["2024-08-09",172.5697,172.8536,170.5333,172.5305,635700.0],["2024-08-12",172.5991,172.9515,170.132,170.7096,428400.0],["2024-08-13",171.3557,173.4116,170.4452,172.9417,536700.0],["2024-08-14",172.7851,174.2046,172.1291,173.1082,579700.0],["2024-08-15",175.5654,176.799,174.0284,175.213,534900.0],["2024-08-16",175.027,176.8088,174.7039,176.055,985100.0],["2024-08-19",176.4857,178.6493,176.2214,177.8857,689400.0],["2024-08-20",177.5528,177.8759,175.9375,176.2899,447800.0],["2024-08-21",176.9459,178.7374,176.2899,178.4144,459500.0],["2024-08-22",178.2773,178.9626,177.1416,177.729,389200.0],["2024-08-23",178.9039,181.2339,177.7878,180.764,414400.0],["2024-08-26",181.4101,182.2031,178.708,179.5402,653700.0],["2024-08-27",179.2171,179.9122,178.6199,178.6591,425400.0],["2024-08-28",178.6983,179.5304,177.6214,178.0228,379600.0],["2024-08-29",179.6283,181.371,177.9444,179.1682,898300.0],["2024-08-30",179.7818,182.7762,179.4578,182.6387,1631800.0],["2024-09-03",181.6275,182.1184,175.9234,176.9641,781800.0],["2024-09-04",176.8758,177.1212,172.2222,173.1745,1191800.0],["2024-09-05",172.9487,173.6359,170.1506,171.8589,1216200.0],["2024-09-06",172.2025,174.0483,171.0342,172.1829,1175400.0],["2024-09-09",173.6752,176.0805,172.8505,175.6289,861200.0],["2024-09-10",176.0315,178.2699,174.4115,178.1423,831200.0],["2024-09-11",177.3667,180.096,173.4003,179.8211,1205000.0],["2024-09-12",180.4494,183.3064,178.5251,183.2769,907200.0],["2024-09-13",183.9347,184.7986,181.549,181.6864,1185100.0],["2024-09-16",182.7958,184.4747,182.0595,183.3653,1033800.0],["2024-09-17",184.3274,186.988,183.6991,184.9165,991100.0],["2024-09-18",184.7986,185.7412,181.8632,182.5406,1265700.0],["2024-09-19",185.9473,188.549,184.9459,187.6949,1090200.0],["2024-09-20",186.124,187.4887,184.9263,185.6724,1622200.0],["2024-09-23",186.3793,187.9109,185.5939,187.5476,644000.0],["2024-09-24",188.6766,189.5995,187.8127,189.1184,585600.0],["2024-09-25",190.002,190.3162,186.4971,186.7524,571200.0],["2024-09-26",188.2545,189.6191,186.6935,189.5111,945500.0],["2024-09-27",190.0904,191.1998,188.9122,189.2657,636700.0],["2024-09-30",188.3821,188.8435,186.34,188.2447,521900.0],["2024-10-01",188.1857,188.9515,185.4662,186.9389,557700.0],["2024-10-02",185.7804,187.5378,185.3092,186.8015,1032400.0],["2024-10-03",186.2713,186.6444,184.9655,186.1829,699500.0],["2024-10-04",188.2348,188.2348,184.0427,185.4663,778700.0],["2024-10-07",184.5827,185.5644,183.3653,184.1114,800100.0],["2024-10-08",184.0525,184.7692,182.5602,183.7482,876400.0],["2024-10-09",182.138,184.3863,181.6275,182.6878,1330100.0],["2024-10-10",182.6878,183.974,181.6275,183.218,1857100.0],["2024-10-11",183.0315,187.7931,182.6682,187.2138,1497500.0],["2024-10-14",187.4101,190.3751,186.8309,190.1984,908600.0],["2024-10-15",190.3653,190.8856,187.5869,187.793,585300.0],["2024-10-16",187.2335,190.5715,187.0469,189.2755,750300.0],["2024-10-17",191.0132,192.1128,190.11,191.3274,879100.0],["2024-10-18",191.8183,192.0343,189.9333,190.8365,985500.0],["2024-10-21",190.7187,190.9544,188.7846,189.2264,601900.0],["2024-10-22",188.6177,188.8926,186.7327,187.9108,754400.0],["2024-10-23",187.685,189.2362,187.0665,188.1857,1037400.0],["2024-10-24",182.57,186.3793,179.6738,181.4115,2620500.0],["2024-10-25",184.9557,185.8786,182.3737,183.5714,1238400.0],["2024-10-28",185.2404,188.981,185.2404,188.9515,1385200.0],["2024-10-29",187.5673,188.6766,185.643,188.3428,830700.0],["2024-10-30",188.225,190.7776,187.6261,189.4719,889200.0],["2024-10-31",188.4705,189.3835,185.7313,185.8786,881600.0],["2024-11-01",186.2615,188.1072,185.4073,185.6626,606400.0],["2024-11-04",185.4957,188.2545,185.1128,185.7117,523400.0],["2024-11-05",185.5055,188.7356,185.2797,188.6472,486600.0],["2024-11-06",196.8646,200.3401,196.4523,198.8674,1252000.0],["2024-11-07",199.1325,199.1325,196.845,198.082,749600.0],["2024-11-08",197.6795,200.1535,197.0806,197.8267,993300.0],["2024-11-11",198.73,201.1942,198.73,200.8506,526200.0],["2024-11-12",200.7818,201.1549,198.082,198.6612,501100.0],["2024-11-13",197.9347,201.1942,197.5715,200.2713,533100.0],["2024-11-14",199.8394,200.4285,198.2293,198.406,494700.0],["2024-11-15",198.3471,199.9473,196.9038,197.5125,678100.0],["2024-11-18",197.2966,198.2096,196.5406,196.8744,613600.0],["2024-11-19",194.4102,195.5883,193.6837,195.1072,761300.0],["2024-11-20",195.5294,195.8632,193.0455,194.5182,699000.0],["2024-11-21",195.4116,199.4368,194.6262,198.7987,718600.0],["2024-11-22",199.1521,201.3218,199.054,201.0077,598600.0],["2024-11-25",201.9698,203.9628,201.4397,201.8127,1163100.0],["2024-11-26",201.7931,202.9221,200.0946,202.5785,752300.0],["2024-11-27",202.8141,204.4635,201.9305,202.7454,475300.0],["2024-11-29",202.9669,203.7838,202.2681,202.6519,304500.0],["2024-12-02",202.9078,202.9767,200.9886,201.4708,541400.0],["2024-12-03",200.7819,201.0181,198.8627,200.5555,653300.0],["2024-12-04",199.6008,200.9197,199.0103,200.0732,461800.0],["2024-12-05",200.398,200.7524,198.1737,198.5969,495700.0],["2024-12-06",199.0201,199.7976,197.4847,198.2819,378000.0],["2024-12-09",199.0299,199.9157,198.0359,198.5575,475500.0],["2024-12-10",197.78,199.7977,195.5655,198.1343,903400.0],["2024-12-11",199.463,200.1421,197.6422,198.026,513900.0],["2024-12-12",197.6324,199.3252,197.465,198.1835,566200.0],["2024-12-13",197.7603,198.6166,196.5596,197.839,687300.0],["2024-12-16",196.8745,198.3016,196.0182,196.5989,594700.0],["2024-12-17",195.5852,196.5694,192.2979,193.4395,885600.0],["2024-12-18",193.8136,194.7781,185.7626,185.8315,765200.0],["2024-12-19",187.9181,189.1976,185.7429,185.9595,893100.0],["2024-12-20",185.5559,187.6129,184.5422,186.2842,2381100.0],["2024-12-23",185.3886,186.4516,184.0107,185.8315,611000.0],["2024-12-24",185.4772,187.5243,185.4772,187.3275,215500.0],["2024-12-26",186.4909,188.4692,186.2842,187.8984,299000.0],["2024-12-27",186.3236,188.4692,184.6898,185.3591,457400.0],["2024-12-30",184.05,185.0343,181.7174,183.3808,704800.0],["2024-12-31",183.9615,185.6248,183.1741,184.6406,901800.0],["2025-01-02",185.3492,186.0185,182.0127,182.7115,651800.0],["2025-01-03",183.7154,185.4969,182.2391,185.0638,404500.0],["2025-01-06",185.0343,187.298,184.5225,185.0638,453600.0],["2025-01-07",184.9457,186.2153,183.9221,185.0146,692500.0],["2025-01-08",184.0599,184.8866,182.5835,184.2666,653200.0],["2025-01-10",182.0816,183.0658,179.8671,180.7431,1072000.0],["2025-01-13",180.7431,184.0205,180.0246,183.804,1275300.0],["2025-01-14",185.3099,186.6779,184.8276,185.8217,847900.0],["2025-01-15",188.8039,190.0637,187.1799,187.731,843400.0],["2025-01-16",187.987,191.5991,187.0519,191.412,772500.0],["2025-01-17",192.7211,193.351,190.6739,192.0026,799300.0],["2025-01-21",193.351,195.6344,192.9081,195.2801,1017100.0],["2025-01-22",196.2151,196.7662,194.1482,195.6738,754100.0],["2025-01-23",195.8607,197.1304,194.8273,196.0084,515500.0],["2025-01-24",196.3528,196.7859,194.9159,195.5753,590300.0],["2025-01-27",194.0104,194.9257,191.1759,192.849,782100.0],["2025-01-28",192.849,195.1029,191.2546,194.9553,1096100.0],["2025-01-29",194.2466,196.4316,193.5675,194.2466,1157200.0],["2025-01-30",206.6872,211.1851,199.3941,202.1794,1871100.0],["2025-01-31",203.5869,205.0239,199.0792,200.4669,2050200.0],["2025-02-03",197.3568,201.1559,195.4178,199.089,1034500.0],["2025-02-04",200.9492,218.803,198.5772,199.7189,842500.0],["2025-02-05",199.463,201.9826,197.8685,201.5003,897200.0],["2025-02-06",202.268,202.268,200.2209,201.4315,575400.0],["2025-02-07",202.1106,202.1106,198.154,199.3449,619400.0],["2025-02-10",200.339,200.7819,198.1442,200.3291,654500.0],["2025-02-11",198.6855,200.7524,198.6067,199.4433,441600.0],["2025-02-12",195.9099,198.3016,195.8607,197.8882,735100.0],["2025-02-13",198.8036,200.0044,196.8253,199.4926,552100.0],["2025-02-14",199.5516,200.6342,198.4,199.1382,571500.0],["2025-02-18",199.4827,202.1795,198.1835,202.1204,825800.0],["2025-02-19",200.8704,202.3172,200.3783,201.648,783500.0],["2025-02-20",201.6185,204.0101,200.0437,203.1735,1111300.0],["2025-02-21",203.3409,203.5672,195.7722,197.3764,1214500.0],["2025-02-24",197.9965,198.843,196.1068,196.3135,941700.0],["2025-02-25",196.6284,198.1441,192.416,195.2308,987300.0],["2025-02-26",195.6934,197.593,194.1679,194.5616,513900.0],["2025-02-27",194.4238,196.0773,193.2033,193.41,559500.0],["2025-02-28",194.1649,196.2372,192.5268,196.1484,935100.0],["2025-03-03",197.5398,198.3293,189.971,190.7407,728500.0],["2025-03-04",187.5928,188.3132,180.8331,181.6324,1692700.0],["2025-03-05",182.8068,187.5138,181.5732,187.2277,1113900.0],["2025-03-06",185.4021,186.4974,183.0436,183.5666,1275000.0],["2025-03-07",182.1653,184.2968,179.1753,183.1916,1657400.0],["2025-03-10",177.8628,181.5732,174.6754,175.3958,1608900.0],["2025-03-11",175.7807,181.4647,175.0899,178.3858,1934900.0],["2025-03-12",179.7772,181.5239,177.8332,179.3529,1284900.0],["2025-03-13",178.3365,179.4812,173.4814,174.7544,1225800.0],["2025-03-14",176.9649,179.0766,175.0603,178.751,1003000.0],["2025-03-17",177.8529,181.4745,177.8233,180.547,964500.0],["2025-03-18",179.57,180.3891,177.1918,178.3957,724300.0],["2025-03-19",178.6819,181.2575,178.2378,179.8661,746800.0],["2025-03-20",177.9615,180.4877,177.6358,178.9088,835300.0],["2025-03-21",177.626,178.9582,175.2872,177.2707,1244200.0],["2025-03-24",180.2706,183.4482,179.8364,183.0633,773600.0],["2025-03-25",183.685,185.1751,181.9384,183.2903,757300.0],["2025-03-26",183.3693,184.4942,179.2049,179.8463,1020700.0],["2025-03-27",179.4022,179.4022,176.0471,176.7872,779400.0],["2025-03-28",176.7773,177.8924,172.0012,172.3466,608900.0],["2025-03-31",169.9881,174.6952,167.1658,173.363,1332200.0],["2025-04-01",172.5834,175.159,171.113,174.1426,877600.0],["2025-04-02",171.8038,177.1326,170.4914,176.6589,870700.0],["2025-04-03",167.6592,170.0177,160.0904,160.5838,1320600.0],["2025-04-04",155.8767,156.3503,148.6138,151.5248,1607800.0],["2025-04-07",146.1171,156.153,141.1534,149.4723,2442000.0],["2025-04-08",155.2254,156.972,146.7289,149.1466,1465800.0],["2025-04-09",147.5578,165.725,146.3539,163.6725,3360500.0],["2025-04-10",158.7582,160.1792,152.3439,157.4556,1461600.0],["2025-04-11",157.1003,161.4916,155.9161,159.9719,1590100.0],["2025-04-14",161.1462,163.1889,159.291,161.5015,1254700.0],["2025-04-15",161.2252,163.3567,160.3864,161.1265,698100.0],["2025-04-16",159.8634,162.3699,157.5937,159.8239,1220000.0],["2025-04-17",160.2581,161.6396,158.5016,158.9555,3019100.0],["2025-04-21",157.8306,157.8306,153.3998,155.9359,1111500.0],["2025-04-22",158.1365,162.1725,156.3405,161.4028,1438600.0],["2025-04-23",166.9881,170.0078,162.9324,164.156,2070300.0],["2025-04-24",157.87,168.3302,156.0543,167.4816,2581900.0],["2025-04-25",167.225,169.1295,166.4948,166.7809,1122800.0],["2025-04-28",167.1954,170.3335,166.8895,168.0836,1071600.0],["2025-04-29",166.7711,169.1493,166.2875,167.975,1508100.0],["2025-04-30",166.1099,169.0901,163.9784,168.3993,1481800.0],["2025-05-01",169.771,170.5308,167.4421,167.5704,1270100.0],["2025-05-02",170.4716,172.09,169.0901,171.5768,1408900.0],["2025-05-05",169.919,172.2183,169.7118,170.7381,721900.0],["2025-05-06",169.1295,170.6196,167.8763,168.4585,700100.0],["2025-05-07",169.4749,170.2742,168.0342,169.1986,911600.0],["2025-05-08",171.2315,174.3991,170.4025,172.3761,892600.0],["2025-05-09",173.2446,174.0044,172.3959,173.8367,1351300.0],["2025-05-12",182.1258,182.56,180.1818,181.1686,1152200.0],["2025-05-13",181.1687,184.6718,181.1687,183.1423,876700.0],["2025-05-14",182.708,183.6159,181.6522,182.2442,792600.0],["2025-05-15",181.218,182.6193,180.9022,181.9186,493200.0],["2025-05-16",182.6192,184.2475,181.593,184.2376,656100.0],["2025-05-19",181.6917,184.208,181.6917,183.9515,689500.0],["2025-05-20",183.0436,183.5468,181.0206,181.8397,1098900.0],["2025-05-21",180.2608,180.2608,175.9978,176.5602,1533100.0],["2025-05-22",176.0471,179.0371,175.4451,177.478,870400.0],["2025-05-23",174.5175,176.126,174.3695,175.5438,1170200.0],["2025-05-27",178.1391,179.5996,175.9188,179.1654,1058000.0],["2025-05-28",179.7279,179.7279,176.8859,177.1721,537400.0],["2025-05-29",178.2181,178.6029,176.205,177.3102,735000.0],["2025-05-30",176.5729,177.424,174.4551,175.9099,1483800.0],["2025-06-02",175.6921,175.801,171.882,174.2571,674000.0],["2025-06-03",174.1087,177.523,174.1087,176.1276,977400.0],["2025-06-04",177.8001,178.8986,175.6229,175.8208,664000.0],["2025-06-05",176.0385,176.9787,174.5244,175.4052,887700.0],["2025-06-06",177.8397,178.5324,176.8995,177.5923,890200.0],["2025-06-09",178.3444,180.3534,177.6714,178.859,833300.0],["2025-06-10",179.6309,180.2247,178.3642,179.4033,749200.0],["2025-06-11",179.5815,179.7992,176.5432,177.2855,881700.0],["2025-06-12",175.8505,177.0479,174.4353,176.9292,768700.0],["2025-06-13",175.1874,177.0282,173.9899,174.7124,898500.0],["2025-06-16",176.6917,178.8788,176.4542,177.8892,735500.0],["2025-06-17",176.7807,177.523,174.0097,174.2571,804700.0],["2025-06-18",174.1186,175.4942,173.4753,173.8811,1090700.0],["2025-06-20",175.3952,175.8703,172.4461,173.0696,2230600.0],["2025-06-23",172.7133,175.9693,171.2585,175.6922,841300.0],["2025-06-24",176.8302,178.3642,175.8208,178.0772,1037800.0],["2025-06-25",178.3345,178.8095,176.85,178.1861,700800.0],["2025-06-26",179.1262,181.8774,178.7502,181.1451,729700.0],["2025-06-27",181.4618,182.5207,180.2643,181.4024,1179700.0],["2025-06-30",181.4024,181.6201,180.4326,181.3331,950300.0],["2025-07-01",180.7591,185.9944,180.6404,184.2328,912500.0],["2025-07-02",185.1927,186.4694,183.5499,186.2022,779100.0],["2025-07-03",186.9247,187.7362,185.7074,186.6772,488800.0],["2025-07-07",185.935,187.5085,183.6984,185.4303,1069500.0],["2025-07-08",185.8558,187.8846,185.7865,186.4793,892700.0],["2025-07-09",187.9341,187.9341,184.9256,186.2715,859800.0],["2025-07-10",186.8257,190.4181,186.3803,188.5477,657800.0],["2025-07-11",186.8059,187.5382,186.2121,186.984,730000.0],["2025-07-14",186.5684,187.2512,184.0744,186.9444,1924900.0],["2025-07-15",188.9435,188.9435,185.0641,185.1334,971800.0],["2025-07-16",185.3907,187.0434,182.9661,185.8954,805600.0],["2025-07-17",186.0142,189.2206,185.549,188.6169,879900.0],["2025-07-18",189.0425,189.4285,185.3511,186.2913,2574000.0],["2025-07-21",187.1325,187.2116,184.6781,185.0443,1169500.0],["2025-07-22",184.5693,187.9341,184.5693,187.5778,859000.0],["2025-07-23",188.8643,189.7649,187.2908,188.9237,1087300.0],["2025-07-24",193.011,193.2089,182.9957,184.6979,2770300.0],["2025-07-25",185.0245,185.5985,182.0952,184.5693,1579900.0],["2025-07-28",185.0641,185.0641,182.6593,183.0155,1105200.0],["2025-07-29",184.401,184.6089,181.5014,182.1447,955400.0],["2025-07-30",182.6692,183.0947,179.5023,180.3336,1119800.0],["2025-07-31",179.6903,181.63,178.8095,179.2648,1212600.0],["2025-08-01",176.2068,176.7412,172.6242,173.1587,1540700.0],["2025-08-04",173.9009,174.6431,173.1883,174.2769,1043900.0],["2025-08-05",175.2666,175.9494,173.0993,175.3457,1085100.0],["2025-08-06",175.6624,175.9099,172.2581,172.4956,1285700.0],["2025-08-07",174.1681,174.6926,171.5455,172.169,721000.0],["2025-08-08",172.6638,173.4951,171.5059,171.7236,608800.0],["2025-08-11",172.4164,173.6337,172.0304,173.4753,1334000.0],["2025-08-12",174.6035,176.2463,173.9405,176.1474,901600.0],["2025-08-13",176.9193,181.0164,176.7906,180.9373,1119400.0],["2025-08-14",178.8986,179.146,176.7411,177.5428,772100.0],["2025-08-15",177.7803,177.7803,174.6035,174.7124,620600.0],["2025-08-18",174.5936,175.702,173.891,175.3161,555800.0],["2025-08-19",175.9297,178.3048,175.3854,177.8496,1379000.0],["2025-08-20",177.2855,177.7407,175.9,176.8896,881100.0],["2025-08-21",176.1573,177.5725,175.2369,175.5734,841900.0],["2025-08-22",176.8698,181.9368,176.6917,181.1748,1059300.0],["2025-08-25",181.3628,181.4321,178.5918,178.6413,514200.0],["2025-08-26",178.5819,180.6701,178.097,180.3237,1566000.0],["2025-08-27",179.6309,181.7785,179.4033,180.8185,546300.0],["2025-08-28",180.9175,181.531,179.1361,179.7101,570300.0],["2025-08-29",179.5414,180.2064,177.3083,177.5167,497000.0],["2025-09-02",175.3729,175.4821,173.0704,174.4499,955400.0],["2025-09-03",174.172,174.6683,172.6535,173.4177,724100.0],["2025-09-04",173.4277,177.0602,172.9512,177.0205,771600.0],["2025-09-05",177.616,179.1245,175.2737,176.415,1047500.0],["2025-09-08",176.4349,177.2884,174.4995,176.6631,1136100.0],["2025-09-09",176.1868,176.1868,172.7428,173.3681,764700.0],["2025-09-10",173.8743,176.5242,173.6261,174.3209,882300.0],["2025-09-11",174.4698,177.2686,174.4698,176.7624,1031800.0],["2025-09-12",176.1173,176.2662,171.5816,171.6809,1133100.0],["2025-09-15",171.8099,172.5543,170.4006,170.6487,742900.0],["2025-09-16",170.609,171.5618,169.7554,171.2739,947300.0],["2025-09-17",171.9389,174.4896,169.1004,170.1624,720400.0],["2025-09-18",171.3831,173.0604,170.6288,171.5022,831400.0],["2025-09-19",171.8496,172.2565,169.6066,170.0532,1492700.0],["2025-09-22",169.0706,169.6661,168.2469,168.9615,855500.0],["2025-09-23",170.0532,170.9663,167.2246,167.8201,1133200.0],["2025-09-24",167.8002,168.4751,165.7855,166.0336,1205900.0],["2025-09-25",164.8327,165.1999,162.4706,164.3464,1377800.0],["2025-09-26",165.2198,166.9864,164.3364,166.7283,849600.0],["2025-09-29",167.7109,167.7407,164.9915,165.3885,1304000.0],["2025-09-30",165.1701,165.8946,163.3836,165.5771,1151300.0],["2025-10-01",164.1578,166.2222,164.0784,165.1503,768700.0],["2025-10-02",165.458,166.9169,164.8228,165.4977,793400.0],["2025-10-03",165.2396,167.0559,165.0907,165.3587,832600.0],["2025-10-06",166.4207,166.4902,163.9295,165.2694,791300.0],["2025-10-07",166.0435,166.0832,162.9867,163.3539,825500.0],["2025-10-08",164.1677,164.7533,162.4904,163.5127,697000.0],["2025-10-09",164.1677,164.2074,160.833,161.0811,831200.0],["2025-10-10",161.9843,162.8279,159.1954,160.2375,1681900.0],["2025-10-13",162.6194,162.6194,159.9496,159.9496,1187200.0],["2025-10-14",157.9845,162.4408,157.7761,161.3292,1093800.0],["2025-10-15",163.5623,163.7509,160.0687,161.4384,1048000.0],["2025-10-16",162.2919,165.1205,162.1033,164.8823,1945900.0],["2025-10-17",164.1082,165.3388,163.4928,165.2495,2917400.0],["2025-10-20",166.3909,168.0781,165.6763,167.6514,1165300.0],["2025-10-21",167.0261,172.326,167.0261,171.7404,1453300.0],["2025-10-22",171.6213,172.2764,166.0832,166.3512,2069400.0],["2025-10-23",171.2243,179.9979,168.7232,179.859,2234500.0],["2025-10-24",179.4421,179.4421,176.0677,176.0974,1575900.0],["2025-10-27",178.0626,178.668,175.9585,176.6235,1172300.0],["2025-10-28",177.0999,178.5687,175.9684,178.3603,1125000.0],["2025-10-29",178.8268,180.3255,178.0924,179.4421,1568100.0],["2025-10-30",178.7176,184.0076,178.3504,178.7871,1223200.0],["2025-10-31",177.7549,181.4966,177.7549,180.0972,1895600.0],["2025-11-03",179.4322,179.4322,175.6607,176.822,1122900.0],["2025-11-04",175.9188,177.1793,175.0752,176.9014,696400.0],["2025-11-05",176.2463,179.0451,175.8692,178.3008,647200.0],["2025-11-06",179.1345,181.1294,175.9684,177.2289,801900.0],["2025-11-07",176.9014,179.323,175.5813,178.9757,868800.0],["2025-11-10",180.1964,181.973,179.194,180.7224,937700.0],["2025-11-11",181.179,186.1117,180.7324,182.5883,1468300.0],["2025-11-12",182.0028,184.484,181.9432,182.241,1244500.0],["2025-11-13",181.6157,183.2533,180.2163,180.6033,1214200.0],["2025-11-14",179.6208,182.9059,179.3528,181.7447,957800.0],["2025-11-17",181.04,181.4966,178.6283,178.6978,2147600.0],["2025-11-18",178.1916,179.5215,177.4274,178.4298,1603400.0],["2025-11-19",178.3504,179.988,177.8541,178.2908,1171300.0],["2025-11-20",180.5636,181.4271,176.5341,176.6929,1383900.0],["2025-11-21",177.348,182.9258,176.9808,182.2013,994200.0],["2025-11-24",182.0921,182.628,180.2957,181.6653,1192500.0],["2025-11-25",183.3923,185.1787,181.5363,184.623,729600.0],["2025-11-26",184.3252,185.9429,183.6999,184.7916,768000.0],["2025-11-28",184.9708,186.0158,184.4035,184.4035,422500.0],["2025-12-01",182.6916,186.5632,182.3234,184.0153,958900.0],["2025-12-02",184.503,187.1106,182.8111,186.5931,1214200.0],["2025-12-03",187.031,189.4396,186.5931,189.3699,1005300.0],["2025-12-04",189.2504,190.6339,187.4291,189.7381,896500.0],["2025-12-05",189.0813,190.2656,188.6832,190.186,770700.0],["2025-12-08",190.1661,191.6889,189.3798,190.3751,949800.0],["2025-12-09",189.4296,191.1713,188.5538,189.1808,1089500.0],["2025-12-10",189.9372,195.5306,189.0514,194.7742,1043700.0],["2025-12-11",195.441,200.7657,194.9932,200.3278,1475700.0],["2025-12-12",200.9349,202.7264,198.0984,198.178,1272300.0],["2025-12-15",199.442,201.1539,198.8946,200.3477,1191300.0],["2025-12-16",200.4174,201.2733,194.5055,195.6799,1286900.0],["2025-12-17",195.2619,198.1581,194.0676,195.2221,1077600.0],["2025-12-18",196.496,197.8795,194.5453,195.1425,1224100.0],["2025-12-19",194.6249,196.3169,194.1969,195.2818,2534500.0],["2025-12-22",195.3913,198.7553,195.3913,198.5662,844400.0],["2025-12-23",198.4865,199.5017,197.77,199.0041,594900.0],["2025-12-24",199.3027,199.9695,198.3472,198.6159,294900.0],["2025-12-26",198.9145,199.452,198.3273,199.2031,341900.0],["2025-12-29",199.0539,199.1036,197.5809,198.0885,528100.0],["2025-12-30",197.6605,197.77,196.4363,196.8444,593400.0],["2025-12-31",196.924,197.0633,193.968,194.3164,777200.0],["2026-01-02",194.2566,196.6154,192.9728,194.824,1327200.0],["2026-01-05",197.2425,202.4278,196.9936,201.3131,1410100.0],["2026-01-06",201.3131,202.8458,198.5662,202.5373,1409300.0],["2026-01-07",202.4875,203.2738,198.178,198.4368,1078900.0],["2026-01-08",197.8894,202.1591,196.3865,201.0345,813700.0],["2026-01-09",201.9302,202.0994,199.8202,200.9349,992400.0],["2026-01-12",200.915,202.8658,199.7406,202.4776,980500.0],["2026-01-13",203.0349,204.1895,201.98,203.433,751500.0],["2026-01-14",203.5226,204.4084,201.4823,203.3733,890500.0],["2026-01-15",204.707,207.1554,203.662,204.8861,1148500.0],["2026-01-16",204.906,206.6179,204.5278,205.6326,1701300.0],["2026-01-20",202.2984,203.6421,199.4321,200.3179,1411200.0],["2026-01-21",202.2885,208.7577,201.6416,207.5634,1544200.0],["2026-01-22",208.8971,209.753,206.7871,208.4392,1166700.0],["2026-01-23",207.9117,207.9117,205.2146,205.7321,1185300.0],["2026-01-26",206.4985,207.3445,205.1449,206.7174,864700.0],["2026-01-27",207.4937,208.0113,206.0307,206.2795,848100.0],["2026-01-28",206.2994,207.5734,203.3335,205.0255,1392900.0],["2026-01-29",207.5535,208.0113,197.0335,201.5719,3182600.0],["2026-01-30",199.4022,204.6075,198.9046,200.5368,2050600.0],["2026-02-02",200.5468,207.3146,200.5468,206.3392,1827000.0],["2026-02-03",206.5781,210.8777,206.4188,210.6587,1819200.0],["2026-02-04",211.853,219.437,211.853,218.9792,2155500.0],["2026-02-05",218.4019,218.8498,214.8388,216.5208,1731800.0],["2026-02-06",218.9692,222.9702,217.8147,222.6019,1209000.0],["2026-02-09",221.8953,224.1645,221.0493,223.9256,1283800.0],["2026-02-10",223.3982,229.2702,223.0996,228.3944,1392300.0],["2026-02-11",229.7181,232.7736,229.0612,231.9674,1301400.0],["2026-02-12",233.5001,236.4163,228.8622,229.4792,2026100.0],["2026-02-13",229.7082,232.8034,224.1943,230.5342,1780000.0],["2026-02-17",228.3446,232.903,228.3446,232.1466,1403800.0],["2026-02-18",232.4153,233.6196,230.0465,230.9821,1392800.0],["2026-02-19",230.0266,232.0868,229.7281,231.42,968200.0],["2026-02-20",231.0518,235.5703,229.9271,232.2063,1421600.0],["2026-02-23",231.7186,232.893,227.4987,229.6385,1086000.0],["2026-02-24",230.2356,232.7437,228.8224,230.2556,1048600.0],["2026-02-25",230.793,231.3902,223.2688,225.6574,1292900.0],["2026-02-26",226.6029,227.7574,223.1593,226.0655,890000.0],["2026-02-27",224.0504,225.048,221.4967,224.9482,1555200.0],["2026-03-02",219.6412,225.8759,217.1573,225.846,1272000.0],["2026-03-03",218.923,221.2273,216.6885,220.2198,1432500.0],["2026-03-04",220.5989,221.5865,219.1225,221.2972,1111500.0],["2026-03-05",219.5016,220.1999,213.0773,215.0525,1625800.0],["2026-03-06",211.2119,211.2119,206.3738,207.91,1955500.0],["2026-03-09",204.2191,210.743,201.2962,210.4837,1334400.0],["2026-03-10",210.9825,213.636,208.0197,209.7455,819100.0],["2026-03-11",208.5883,210.2842,206.4137,209.8253,930200.0],["2026-03-12",207.3514,207.93,202.7527,203.3013,1255900.0],["2026-03-13",204.8974,205.9648,201.4758,203.431,709900.0],["2026-03-16",206.0645,208.2392,205.0071,206.9124,915400.0],["2026-03-17",210.8029,215.1822,207.9599,213.2968,1625800.0],["2026-03-18",212.7382,214.015,210.9525,211.7107,1056400.0],["2026-03-19",208.7779,212.4688,207.2416,210.9725,1097000.0],["2026-03-20",209.9051,212.9077,207.1918,208.8577,1922900.0],["2026-03-23",214.444,215.5612,211.561,211.7705,1291900.0],["2026-03-24",209.3964,215.9503,208.8178,215.0525,900100.0],["2026-03-25",217.4267,218.2447,211.2319,214.6335,939900.0],["2026-03-26",212.7481,214.823,208.5784,208.6981,919300.0],["2026-03-27",208.4886,209.6258,205.3164,206.0945,942900.0],["2026-03-30",207.8003,208.1295,201.1865,202.3137,813200.0],["2026-03-31",205.5358,209.8552,204.0694,207.9399,860700.0],["2026-04-01",209.566,211.3715,206.4835,206.7928,1178500.0],["2026-04-02",201.5057,207.7404,200.1391,204.8775,918000.0],["2026-04-06",203.7203,207.0222,203.6305,206.9723,652500.0],["2026-04-07",206.1942,207.3713,204.5083,207.0322,785800.0],["2026-04-08",214.6934,217.0077,213.0075,216.1598,1041900.0],["2026-04-09",215.3318,219.0227,215.2121,217.7858,947700.0],["2026-04-10",218.7035,218.7035,216.5289,216.5887,721000.0],["2026-04-13",216.2895,218.8232,213.5063,218.7035,969100.0],["2026-04-14",218.7135,219.7609,216.3892,217.9454,788100.0],["2026-04-15",217.1274,217.1274,211.5211,214.9328,994400.0],["2026-04-16",215.0026,217.8456,213.2569,213.6459,793000.0],["2026-04-17",215.4715,221.5964,215.1123,218.534,2560100.0],["2026-04-20",217.7858,222.1551,217.7858,221.357,753500.0],["2026-04-21",221.2273,223.5616,219.1824,219.741,922800.0],["2026-04-22",221.0378,221.0378,215.0724,215.641,862600.0],["2026-04-23",222.0653,232.1406,220.6887,227.5917,2386500.0],["2026-04-24",228.2601,229.9659,223.1027,224.23,1122700.0],["2026-04-27",225.427,227.4221,222.584,225.6764,935600.0],["2026-04-28",225.5467,225.7463,222.0453,223.5915,1107200.0],["2026-04-29",223.5915,224.8784,219.741,221.7062,671900.0],["2026-04-30",221.7361,227.0231,220.7784,225.856,1313600.0],["2026-05-01",226.3049,226.5543,222.9332,225.2375,763300.0],["2026-05-04",224.1701,224.1701,218.4342,220.3196,1076600.0],["2026-05-05",222.0453,224.8983,220.0203,222.9232,800300.0],["2026-05-06",226.9533,230.1654,225.7263,226.6241,997700.0],["2026-05-07",227.3822,227.7912,219.2622,220.3595,943600.0],["2026-05-08",221.347,221.347,218.2646,219.2921,711700.0],["2026-05-11",219.9206,221.2174,218.3145,219.4317,652100.0],["2026-05-12",219.4318,219.9405,214.3143,216.1797,775400.0],["2026-05-13",216.7284,216.9079,213.4863,214.0948,608800.0],["2026-05-14",215.671,216.2895,212.8778,213.8355,735400.0],["2026-05-15",211.3516,212.4588,209.3664,210.2543,657800.0],["2026-05-18",210.4338,211.601,208.6881,210.3141,654100.0],["2026-05-19",208.7879,209.2567,205.0969,207.0421,1112000.0],["2026-05-20",207.9898,210.5934,205.2166,210.4637,718600.0],["2026-05-21",209.137,209.4462,205.6555,207.2616,912200.0],["2026-05-22",208.718,210.3241,206.7628,209.3864,566600.0],["2026-05-26",211.6209,215.4216,211.4414,214.8729,924200.0],["2026-05-27",215.2021,215.8705,211.8803,212.8479,661200.0],["2026-05-28",211.4413,212.4788,208.7879,211.99,645400.0],["2026-05-29",211.99,213.27,209.87,211.36,1303100.0],["2026-06-01",208.21,208.37,204.52,207.54,673600.0],["2026-06-02",208.58,212.51,208.58,211.84,519500.0],["2026-06-03",210.19,217.24,210.19,213.51,842200.0],["2026-06-04",216.73,216.73,212.06,213.47,1136800.0],["2026-06-05",213.6,215.71,212.3,214.76,778300.0],["2026-06-08",214.77,217.96,214.04,216.19,804100.0],["2026-06-09",218.11,222.74,217.63,220.97,775700.0],["2026-06-10",220.86,223.39,213.33,213.76,802900.0],["2026-06-11",215.64,220.29,214.47,218.53,1019500.0],["2026-06-12",220.78,221.33,216.29,217.43,1301500.0],["2026-06-15",221.72,223.48,219.91,220.67,811000.0],["2026-06-16",222.26,225.58,222.12,222.63,726900.0],["2026-06-17",222.94,228.05,220.1,220.79,1271600.0],["2026-06-18",223.27,226.22,222.28,223.57,2560900.0],["2026-06-22",223.85,229.46,222.99,229.4,1164100.0],["2026-06-23",225.25,227.14,221.85,223.54,1033800.0],["2026-06-24",224.33,226.74,223.34,224.31,1039600.0],["2026-06-25",227.22,233.65,224.59,230.73,681700.0],["2026-06-26",229.59,229.59,224.38,225.96,1733700.0],["2026-06-29",224.79,226.5,222.41,224.0,964400.0],["2026-06-30",225.58,226.22,223.29,224.28,960200.0],["2026-07-01",222.93,223.51,217.14,217.17,1389300.0],["2026-07-02",217.97,218.25,211.83,213.71,1136800.0],["2026-07-06",213.06,215.5,210.21,214.74,1632564.545615],["2026-07-07",213.04,214.69,210.42,214.05,1542638.613578],["2026-07-08",213.07,213.11,208.83,211.47,907591.754645],["2026-07-09",214,214.6,210.29,211.57,1136391.029597],["2026-07-10",212.82,217.5596,212.105,215.33,1048614.725858],["2026-07-13",215.33,217.51,213.36,214.27,726038.094762],["2026-07-14",217.41,217.81,213.06,214.15,602495.568602],["2026-07-15",214,215.82,208.89,212.26,997777.121414],["2026-07-16",212.03,217.99,211.9402,217.51,848213.312295],["2026-07-17",214.23,218.68,213.418,214.18,851184.392774],["2026-07-20",214.68,215.755,208.97,209.63,828480.87176],["2026-07-21",211.73,213.83,208.21,211.42,745096.603722],["2026-07-22",212.18,215.08,210.82,214.53,1131037.621222],["2026-07-23",201.46,203,193.7476,197.8,4095655.572695],["2026-07-24",200.75,204.94,200.0025,202.2,2321922.178117],["2026-07-27",202.65,205.97,201.99,205.85,1354866.981746],["2026-07-28",206,206.78,201.54,203.08,1479169.708711],["2026-07-29",201.08,201.58,197.21,197.99,1085736.037856],["2026-07-30",200.76,204.48,199.7501,204.06,1401503.121034],["2026-07-31",205.26,205.68,203.25,204.62,1353002.687915],["2026-08-03",203.26,206.99,203.26,205.72,1113147.670884],["2026-08-04",207.51,210.85,203.975,209.93,734212.223653],["2026-08-05",211.55,213.6,210.14,210.4,1233718.857568],["2026-08-06",213,214.565,209.93,210.84,901579.666409],["2026-08-07",210.88,213.63,210.53,211.13,992580.125551],["2026-08-10",210.41,211.59,209.33,210.81,180895.799674],["2026-08-11",210.72,212.91,208.16,208.45,1087387.030137],["2026-08-12",210,210,206.76,208.07,894639.41771],["2026-08-13",208.77,208.77,205.405,206.66,877782.753788],["2026-08-14",206.95,208.1892,205.42,207.07,709877.609806],["2026-08-17",206.45,207.94,204.7901,206.47,721007.509694],["2026-08-18",205.77,206.5,202.79,203.06,702236.213557],["2026-08-19",202.91,204.46,200.89,202.38,1196013.492425],["2026-08-20",201.04,204,199.86,199.88,843610.807544],["2026-08-21",201.78,202.56,200.39,201.92,692038.35204],["2026-08-24",203.66,204.71,200.42,203.62,799432.097415],["2026-08-25",206.11,206.585,200.72,202.06,961685.114715],["2026-08-26",203.3,206.38,202.92,204.66,1189084.918312],["2026-08-27",202.66,204.67,201.66,201.82,1007037.611366],["2026-08-28",202.49,202.68,197.41,198.68,1231103.706544],["2026-08-31",197.05,197.655,193.73,194.23,1728420.648118],["2026-09-01",193.07,194.495,189.3,189.93,1468553.219418],["2026-09-02",190.52,191.105,188.69,188.9,1305814.393779],["2026-09-03",190.47,191.09,187.72,191.07,1649024.951606],["2026-09-04",191.11,193.055,190.32,192.88,1358355.002618],["2026-09-08",192.71,195.31,192.115,194.74,1691700.418485],["2026-09-09",193.75,194.92,191.03,191.42,1345806.821591],["2026-09-10",189.89,190.135,186.33,187.37,1162456.059481],["2026-09-11",189.64,190.4,188.57,189.05,1043778.289449],["2026-09-14",185.34,189.65,184,189.15,1337117.51316]]}