{"t":"DUK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.7403,0.7654,0.7403,0.7403,133540.0],["1980-03-18",0.7403,0.7968,0.7403,0.7968,224861.0],["1980-03-19",0.7968,0.8031,0.7717,0.7717,319394.0],["1980-03-20",0.7717,0.778,0.7654,0.778,118855.0],["1980-03-21",0.778,0.778,0.7654,0.7717,100270.0],["1980-03-24",0.7654,0.7654,0.7466,0.7529,123903.0],["1980-03-25",0.7529,0.7654,0.7403,0.7592,353353.0],["1980-03-26",0.7654,0.7843,0.7654,0.7717,83979.0],["1980-03-27",0.7717,0.7717,0.7592,0.7592,100040.0],["1980-03-28",0.7654,0.7717,0.7654,0.7717,34647.0],["1980-03-31",0.7717,0.7968,0.7654,0.7968,75718.0],["1980-04-01",0.7968,0.8345,0.7968,0.8282,142718.0],["1980-04-02",0.8282,0.8407,0.8219,0.8282,138817.0],["1980-04-03",0.8282,0.847,0.8282,0.8345,394424.0],["1980-04-07",0.8345,0.8345,0.8031,0.8094,710836.0],["1980-04-08",0.8094,0.8219,0.8031,0.8219,274422.0],["1980-04-09",0.8219,0.847,0.8219,0.8407,293466.0],["1980-04-10",0.847,0.8658,0.847,0.8658,185166.0],["1980-04-11",0.8658,0.8909,0.8658,0.8721,169334.0],["1980-04-14",0.8721,0.8784,0.8595,0.8658,237940.0],["1980-04-15",0.8595,0.8595,0.8407,0.8533,99352.0],["1980-04-16",0.8595,0.8972,0.8595,0.8846,331785.0],["1980-04-17",0.8846,0.916,0.8846,0.9097,157632.0],["1980-04-18",0.9097,0.916,0.9035,0.916,125739.0],["1980-04-21",0.916,0.9223,0.9097,0.9223,99581.0],["1980-04-22",0.9223,0.9286,0.9035,0.9286,129180.0],["1980-04-23",0.9286,0.9348,0.9223,0.9223,198474.0],["1980-04-24",0.9223,0.9411,0.916,0.9348,351976.0],["1980-04-25",0.9348,0.9348,0.9223,0.9348,59886.0],["1980-04-28",0.9348,0.9348,0.9223,0.9286,53232.0],["1980-04-29",0.9286,0.9348,0.9286,0.9348,57821.0],["1980-04-30",0.9348,0.9411,0.9286,0.9348,353582.0],["1980-05-01",0.9348,0.9474,0.9348,0.9348,281306.0],["1980-05-02",0.9348,0.9411,0.9286,0.9348,240693.0],["1980-05-05",0.9348,0.9474,0.9223,0.9411,225779.0],["1980-05-06",0.9411,0.9474,0.9348,0.9474,384787.0],["1980-05-07",0.9474,0.9662,0.9411,0.9537,295761.0],["1980-05-08",0.9537,0.9537,0.9348,0.9411,67917.0],["1980-05-09",0.9348,0.9348,0.9097,0.916,200998.0],["1980-05-12",0.8909,0.8909,0.8658,0.8846,146389.0],["1980-05-13",0.8846,0.9035,0.8846,0.8972,93616.0],["1980-05-14",0.8972,0.9097,0.8909,0.9097,50708.0],["1980-05-15",0.9097,0.9097,0.8784,0.8846,192738.0],["1980-05-16",0.8846,0.8846,0.8721,0.8721,50250.0],["1980-05-19",0.8721,0.8784,0.8658,0.8721,321000.0],["1980-05-20",0.8658,0.8658,0.8407,0.8595,152584.0],["1980-05-21",0.8595,0.8658,0.847,0.8533,805828.0],["1980-05-22",0.8533,0.8721,0.8533,0.8721,170940.0],["1980-05-23",0.8721,0.8784,0.8658,0.8658,84208.0],["1980-05-27",0.8658,0.8909,0.8595,0.8909,508002.0],["1980-05-28",0.8909,0.8972,0.8784,0.8846,116102.0],["1980-05-29",0.8846,0.8909,0.8658,0.8784,161074.0],["1980-05-30",0.8784,0.8784,0.8721,0.8784,104170.0],["1980-06-02",0.8784,0.8784,0.8658,0.8658,96369.0],["1980-06-03",0.8658,0.8784,0.8658,0.8784,75489.0],["1980-06-04",0.8784,0.8909,0.8721,0.8846,118626.0],["1980-06-05",0.8846,0.8972,0.8846,0.8909,119543.0],["1980-06-06",0.8909,0.9035,0.8846,0.8909,71129.0],["1980-06-09",0.8909,0.9035,0.8846,0.8909,107612.0],["1980-06-10",0.8909,0.8972,0.8846,0.8909,147766.0],["1980-06-11",0.8909,0.8972,0.8846,0.8909,134687.0],["1980-06-12",0.8909,0.9097,0.8909,0.8909,88338.0],["1980-06-13",0.9035,0.9348,0.9035,0.9348,101417.0],["1980-06-16",0.9348,0.9348,0.9223,0.9286,159927.0],["1980-06-17",0.9286,0.9599,0.9286,0.9537,199621.0],["1980-06-18",0.9537,0.9599,0.9411,0.9537,166581.0],["1980-06-19",0.9537,0.9599,0.9474,0.9537,71129.0],["1980-06-20",0.9474,0.9474,0.9411,0.9411,85126.0],["1980-06-23",0.9411,0.9474,0.9348,0.9411,78242.0],["1980-06-24",0.9411,0.9474,0.9348,0.9411,185166.0],["1980-06-25",0.9411,0.9474,0.9411,0.9474,68606.0],["1980-06-26",0.9474,0.9537,0.9411,0.9474,145012.0],["1980-06-27",0.9474,0.9474,0.9286,0.9411,55986.0],["1980-06-30",0.9411,0.9411,0.916,0.9286,76866.0],["1980-07-01",0.9286,0.9286,0.916,0.9286,122067.0],["1980-07-02",0.9286,0.9411,0.9223,0.9223,237022.0],["1980-07-03",0.9223,0.9348,0.9223,0.9348,117019.0],["1980-07-07",0.9348,0.9474,0.9286,0.9411,296908.0],["1980-07-08",0.9411,0.9474,0.9348,0.9348,195032.0],["1980-07-09",0.9348,0.9411,0.9286,0.9411,69294.0],["1980-07-10",0.9411,0.9411,0.9348,0.9348,45661.0],["1980-07-11",0.9348,0.9411,0.9348,0.9411,82373.0],["1980-07-14",0.9411,0.9411,0.9286,0.9411,273504.0],["1980-07-15",0.9411,0.9474,0.9286,0.9286,86273.0],["1980-07-16",0.9286,0.9411,0.9286,0.9348,85585.0],["1980-07-17",0.9348,0.9411,0.9097,0.9286,1608903.0],["1980-07-18",0.9286,0.9286,0.916,0.9223,53232.0],["1980-07-21",0.9223,0.9223,0.9097,0.916,294614.0],["1980-07-22",0.916,0.916,0.9097,0.9097,47037.0],["1980-07-23",0.9097,0.9097,0.9035,0.9097,146848.0],["1980-07-24",0.9097,0.9097,0.8846,0.8972,157403.0],["1980-07-25",0.8972,0.9035,0.8972,0.9035,51856.0],["1980-07-28",0.9035,0.9097,0.8909,0.8972,74571.0],["1980-07-29",0.8972,0.8972,0.8909,0.8972,45661.0],["1980-07-30",0.8972,0.8972,0.8846,0.8909,173235.0],["1980-07-31",0.8909,0.8972,0.8784,0.8784,726668.0],["1980-08-01",0.8784,0.8909,0.8721,0.8784,337980.0],["1980-08-04",0.8721,0.8721,0.847,0.8595,338897.0],["1980-08-05",0.8595,0.8784,0.8533,0.8721,297138.0],["1980-08-06",0.8721,0.8721,0.8658,0.8658,30517.0],["1980-08-07",0.8658,0.8721,0.8533,0.8595,356795.0],["1980-08-08",0.8595,0.8721,0.8595,0.8595,48873.0],["1980-08-11",0.8595,0.8784,0.8595,0.8595,54380.0],["1980-08-12",0.8595,0.8658,0.8533,0.8595,145701.0],["1980-08-13",0.8595,0.8658,0.8533,0.8533,83520.0],["1980-08-14",0.8533,0.8595,0.8533,0.8595,67917.0],["1980-08-15",0.8595,0.8595,0.8533,0.8595,47496.0],["1980-08-18",0.8595,0.8658,0.8533,0.8658,55756.0],["1980-08-19",0.8658,0.8721,0.8658,0.8658,271669.0],["1980-08-20",0.8658,0.8972,0.8658,0.8846,969885.0],["1980-08-21",0.8846,0.8972,0.8784,0.8846,128492.0],["1980-08-22",0.8846,0.8972,0.8784,0.8972,95222.0],["1980-08-25",0.8972,0.8972,0.8846,0.8909,64705.0],["1980-08-26",0.8909,0.8909,0.8846,0.8909,94074.0],["1980-08-27",0.8846,0.8846,0.8658,0.8658,213618.0],["1980-08-28",0.8658,0.8721,0.8658,0.8658,80307.0],["1980-08-29",0.8658,0.8721,0.8595,0.8658,215912.0],["1980-09-02",0.8658,0.8846,0.8658,0.8784,57133.0],["1980-09-03",0.8784,0.8972,0.8784,0.8972,172087.0],["1980-09-04",0.8972,0.8972,0.8784,0.8909,127115.0],["1980-09-05",0.8909,0.8909,0.8846,0.8846,306545.0],["1980-09-08",0.8846,0.8846,0.8784,0.8784,61722.0],["1980-09-09",0.8784,0.8846,0.8721,0.8846,191132.0],["1980-09-10",0.8846,0.8846,0.8784,0.8846,63099.0],["1980-09-11",0.8846,0.8909,0.8784,0.8846,388000.0],["1980-09-12",0.8846,0.8846,0.8721,0.8721,63558.0],["1980-09-15",0.8721,0.8784,0.8721,0.8721,58280.0],["1980-09-16",0.8721,0.8784,0.8658,0.8721,195721.0],["1980-09-17",0.8721,0.8846,0.8721,0.8846,134228.0],["1980-09-18",0.8846,0.8909,0.8784,0.8909,348993.0],["1980-09-19",0.8909,0.9035,0.8846,0.9035,184248.0],["1980-09-22",0.9035,0.9035,0.8909,0.8972,174382.0],["1980-09-23",0.8972,0.9035,0.8909,0.8909,186084.0],["1980-09-24",0.8909,0.8972,0.8909,0.8909,75718.0],["1980-09-25",0.8909,0.8909,0.8846,0.8846,41301.0],["1980-09-26",0.8846,0.8909,0.8784,0.8784,60345.0],["1980-09-29",0.8784,0.8846,0.8784,0.8846,122985.0],["1980-09-30",0.8846,0.8909,0.8784,0.8784,94304.0],["1980-10-01",0.8846,0.8909,0.8846,0.8846,50250.0],["1980-10-02",0.8846,0.8909,0.8784,0.8846,109906.0],["1980-10-03",0.8846,0.8909,0.8846,0.8846,116331.0],["1980-10-06",0.8909,0.8972,0.8909,0.8909,312970.0],["1980-10-07",0.8909,0.8972,0.8909,0.8972,530029.0],["1980-10-08",0.8972,0.8972,0.8909,0.8972,77325.0],["1980-10-09",0.8972,0.8972,0.8909,0.8909,42678.0],["1980-10-10",0.8909,0.8909,0.8846,0.8909,150290.0],["1980-10-13",0.8909,0.8909,0.8784,0.8846,42219.0],["1980-10-14",0.8846,0.8972,0.8846,0.8846,78931.0],["1980-10-15",0.8846,0.8909,0.8846,0.8846,98205.0],["1980-10-16",0.8846,0.8909,0.8846,0.8909,62640.0],["1980-10-17",0.8909,0.8909,0.8846,0.8846,39924.0],["1980-10-20",0.8846,0.8909,0.8784,0.8784,198245.0],["1980-10-21",0.8784,0.8846,0.8784,0.8784,69982.0],["1980-10-22",0.8784,0.8846,0.8784,0.8784,29828.0],["1980-10-23",0.8784,0.8846,0.8784,0.8784,49791.0],["1980-10-24",0.8784,0.8846,0.8784,0.8846,60575.0],["1980-10-27",0.8846,0.8846,0.8721,0.8721,72047.0],["1980-10-28",0.8721,0.8846,0.8721,0.8784,173694.0],["1980-10-29",0.8784,0.8846,0.8784,0.8784,94074.0],["1980-10-30",0.8784,0.8909,0.8784,0.8846,263638.0],["1980-10-31",0.8595,0.8595,0.8345,0.8345,847129.0],["1980-11-03",0.8345,0.8846,0.8282,0.8282,162680.0],["1980-11-05",0.8345,0.8533,0.8345,0.8407,285665.0],["1980-11-06",0.8407,0.8407,0.8219,0.8219,131475.0],["1980-11-07",0.8219,0.8282,0.8094,0.8219,92009.0],["1980-11-10",0.8219,0.8282,0.8156,0.8156,261573.0],["1980-11-11",0.8156,0.8282,0.8156,0.8282,300350.0],["1980-11-12",0.8345,0.847,0.8345,0.847,432284.0],["1980-11-13",0.847,0.847,0.8345,0.8407,180118.0],["1980-11-14",0.8407,0.8407,0.8219,0.8282,175988.0],["1980-11-17",0.8282,0.8345,0.8219,0.8219,214536.0],["1980-11-18",0.8219,0.8282,0.8156,0.8282,141571.0],["1980-11-19",0.8282,0.8407,0.8219,0.8345,161533.0],["1980-11-20",0.8282,0.8282,0.8219,0.8219,344175.0],["1980-11-21",0.8219,0.8219,0.8031,0.8094,242299.0],["1980-11-24",0.8094,0.8156,0.8031,0.8094,76407.0],["1980-11-25",0.8094,0.8156,0.8094,0.8156,84896.0],["1980-11-26",0.8156,0.8156,0.8031,0.8094,144553.0],["1980-11-28",0.8094,0.8094,0.7905,0.7968,97516.0],["1980-12-01",0.7968,0.7968,0.7843,0.7905,343028.0],["1980-12-02",0.7905,0.7905,0.7843,0.7905,99122.0],["1980-12-03",0.7905,0.7905,0.778,0.7905,189296.0],["1980-12-04",0.7905,0.7968,0.7843,0.7968,164974.0],["1980-12-05",0.7968,0.8031,0.7843,0.7968,285895.0],["1980-12-08",0.8031,0.8219,0.8031,0.8219,511214.0],["1980-12-09",0.8219,0.8282,0.8094,0.8219,160156.0],["1980-12-10",0.8219,0.8282,0.8156,0.8156,103941.0],["1980-12-11",0.8156,0.8219,0.8094,0.8156,245511.0],["1980-12-12",0.8156,0.8345,0.8094,0.8282,71129.0],["1980-12-15",0.8282,0.8407,0.8282,0.8345,137211.0],["1980-12-16",0.8345,0.8345,0.8282,0.8345,959789.0],["1980-12-17",0.8407,0.8846,0.8407,0.8721,896231.0],["1980-12-18",0.8784,0.9223,0.8784,0.9097,428842.0],["1980-12-19",0.9097,0.9223,0.9097,0.9097,192967.0],["1980-12-22",0.916,0.9411,0.916,0.9286,273504.0],["1980-12-23",0.9286,0.9411,0.9097,0.916,592899.0],["1980-12-24",0.916,0.9223,0.916,0.916,65623.0],["1980-12-26",0.9223,0.9286,0.9223,0.9223,22945.0],["1980-12-29",0.9223,0.9411,0.9097,0.916,172546.0],["1980-12-30",0.9097,0.9097,0.8909,0.8909,90403.0],["1980-12-31",0.8909,0.916,0.8846,0.9097,80766.0],["1981-01-02",0.9097,0.9097,0.8972,0.9097,98893.0],["1981-01-05",0.9097,0.9348,0.9097,0.9348,137899.0],["1981-01-06",0.9348,0.9662,0.9348,0.9474,360925.0],["1981-01-07",0.9474,0.9474,0.9286,0.9411,91551.0],["1981-01-08",0.9411,0.9411,0.9348,0.9348,127574.0],["1981-01-09",0.9348,0.9348,0.9223,0.9223,113119.0],["1981-01-12",0.9223,0.9348,0.9223,0.9223,198245.0],["1981-01-13",0.9223,0.9223,0.9035,0.916,125050.0],["1981-01-14",0.916,0.916,0.8972,0.8972,53003.0],["1981-01-15",0.8972,0.9097,0.8909,0.9097,36712.0],["1981-01-16",0.9097,0.9097,0.8972,0.9035,64705.0],["1981-01-19",0.9035,0.9097,0.8972,0.9035,90633.0],["1981-01-20",0.9035,0.9097,0.8909,0.8972,124132.0],["1981-01-21",0.8972,0.9035,0.8909,0.8972,49791.0],["1981-01-22",0.8972,0.8972,0.8721,0.8721,50708.0],["1981-01-23",0.8721,0.8784,0.8658,0.8658,33041.0],["1981-01-26",0.8658,0.8784,0.8595,0.8658,72277.0],["1981-01-27",0.8595,0.8595,0.8407,0.8533,732404.0],["1981-01-28",0.8533,0.8533,0.8407,0.847,67458.0],["1981-01-29",0.847,0.8533,0.8407,0.847,98205.0],["1981-01-30",0.8533,0.8658,0.8533,0.8658,61263.0],["1981-02-02",0.8658,0.8721,0.8658,0.8658,72506.0],["1981-02-03",0.8658,0.8784,0.8595,0.8658,123215.0],["1981-02-04",0.8721,0.8909,0.8721,0.8909,85355.0],["1981-02-05",0.8909,0.8972,0.8846,0.8972,57592.0],["1981-02-06",0.8721,0.8721,0.8595,0.8658,244823.0],["1981-02-09",0.8658,0.8721,0.8595,0.8595,54609.0],["1981-02-10",0.8595,0.8595,0.8345,0.8345,97975.0],["1981-02-11",0.8345,0.847,0.7968,0.8345,69294.0],["1981-02-12",0.8345,0.8407,0.8282,0.8282,52085.0],["1981-02-13",0.8282,0.8407,0.8282,0.8282,58280.0],["1981-02-17",0.8282,0.8345,0.8094,0.8282,44513.0],["1981-02-18",0.8282,0.8345,0.8219,0.8282,56674.0],["1981-02-19",0.8282,0.8407,0.8282,0.8345,46119.0],["1981-02-20",0.8345,0.8345,0.8219,0.8345,68606.0],["1981-02-23",0.8345,0.8345,0.8282,0.8345,24551.0],["1981-02-24",0.8345,0.8345,0.8219,0.8282,54839.0],["1981-02-25",0.8282,0.8345,0.8282,0.8345,90633.0],["1981-02-26",0.8345,0.8345,0.8219,0.8282,101187.0],["1981-02-27",0.8282,0.8282,0.8219,0.8219,153502.0],["1981-03-02",0.8219,0.8345,0.8219,0.8219,215912.0],["1981-03-03",0.8219,0.8219,0.8156,0.8219,137670.0],["1981-03-04",0.8219,0.8219,0.8031,0.8031,106006.0],["1981-03-05",0.8094,0.8219,0.8094,0.8156,222566.0],["1981-03-06",0.8156,0.8282,0.8156,0.8282,397637.0],["1981-03-09",0.8282,0.8345,0.8282,0.8282,128033.0],["1981-03-10",0.8282,0.8533,0.8282,0.847,295531.0],["1981-03-11",0.847,0.8595,0.8407,0.8407,65623.0],["1981-03-12",0.847,0.8784,0.847,0.8658,135375.0],["1981-03-13",0.8909,0.9097,0.8909,0.8909,233809.0],["1981-03-16",0.8909,0.9035,0.8909,0.9035,108071.0],["1981-03-17",0.9035,0.9035,0.8909,0.8909,104629.0],["1981-03-18",0.8909,0.8972,0.8846,0.8846,445133.0],["1981-03-19",0.8846,0.8972,0.8846,0.8972,135605.0],["1981-03-20",0.8972,0.8972,0.8909,0.8972,39465.0],["1981-03-23",0.8972,0.8972,0.8784,0.8784,319394.0],["1981-03-24",0.8784,0.8909,0.8784,0.8784,292090.0],["1981-03-25",0.8784,0.8846,0.8721,0.8846,103482.0],["1981-03-26",0.8846,0.8909,0.8784,0.8846,54380.0],["1981-03-27",0.8846,0.8909,0.8846,0.8846,87650.0],["1981-03-30",0.8846,0.9348,0.8784,0.9223,350829.0],["1981-03-31",0.9223,0.9286,0.9097,0.9097,327654.0],["1981-04-01",0.9097,0.9223,0.9097,0.9097,383640.0],["1981-04-02",0.9097,0.916,0.9097,0.9097,76866.0],["1981-04-03",0.9097,0.916,0.9035,0.9035,48873.0],["1981-04-06",0.9035,0.9097,0.8972,0.8972,56445.0],["1981-04-07",0.8972,0.9097,0.8972,0.9035,175759.0],["1981-04-08",0.9035,0.9035,0.8972,0.8972,269374.0],["1981-04-09",0.8972,0.9035,0.8972,0.9035,58969.0],["1981-04-10",0.9035,0.9097,0.8972,0.8972,86044.0],["1981-04-13",0.8972,0.9035,0.8972,0.8972,47726.0],["1981-04-14",0.8972,0.9035,0.8972,0.8972,54609.0],["1981-04-15",0.8972,0.9097,0.8972,0.9035,104170.0],["1981-04-16",0.9035,0.9286,0.9035,0.916,436873.0],["1981-04-20",0.916,0.9411,0.9097,0.9286,214306.0],["1981-04-21",0.9286,0.9348,0.916,0.9286,123215.0],["1981-04-22",0.9286,0.9286,0.9097,0.916,322148.0],["1981-04-23",0.916,0.9348,0.916,0.9286,450410.0],["1981-04-24",0.9286,0.9537,0.9286,0.9411,393277.0],["1981-04-27",0.9411,0.9474,0.9348,0.9348,165892.0],["1981-04-28",0.9348,0.9411,0.9286,0.9348,188608.0],["1981-04-29",0.9348,0.9348,0.9286,0.9286,208341.0],["1981-04-30",0.9286,0.9348,0.9286,0.9286,94533.0],["1981-05-01",0.9286,0.9348,0.9223,0.9223,488269.0],["1981-05-04",0.916,0.916,0.8972,0.9035,231056.0],["1981-05-05",0.9035,0.9035,0.8909,0.8909,65623.0],["1981-05-06",0.8909,0.9035,0.8909,0.8972,357483.0],["1981-05-07",0.8972,0.9223,0.8972,0.9097,137440.0],["1981-05-08",0.9097,0.9223,0.9035,0.9035,342798.0],["1981-05-11",0.8846,0.8846,0.8595,0.8658,157862.0],["1981-05-12",0.8972,0.916,0.8972,0.9097,259508.0],["1981-05-13",0.916,0.9474,0.916,0.9348,638559.0],["1981-05-14",0.9348,0.9411,0.9286,0.9348,159697.0],["1981-05-15",0.9348,0.9411,0.9286,0.9348,157173.0],["1981-05-18",0.9348,0.9348,0.916,0.9223,197327.0],["1981-05-19",0.916,0.916,0.9035,0.916,111513.0],["1981-05-20",0.9097,0.9097,0.8972,0.9035,163368.0],["1981-05-21",0.9035,0.9097,0.9035,0.9097,198015.0],["1981-05-22",0.9097,0.9097,0.9035,0.9035,155796.0],["1981-05-26",0.9035,0.916,0.9035,0.9097,92927.0],["1981-05-27",0.9097,0.9097,0.8972,0.9035,388229.0],["1981-05-28",0.9035,0.916,0.9035,0.9035,62410.0],["1981-05-29",0.9035,0.9097,0.8909,0.9035,122985.0],["1981-06-01",0.9035,0.916,0.9035,0.9035,160615.0],["1981-06-02",0.9035,0.9097,0.9035,0.9097,159697.0],["1981-06-03",0.9035,0.9035,0.8972,0.9035,141112.0],["1981-06-04",0.9035,0.9035,0.8972,0.8972,52085.0],["1981-06-05",0.8972,0.9035,0.8909,0.8972,20880.0],["1981-06-08",0.9035,0.9223,0.9035,0.9097,246429.0],["1981-06-09",0.916,0.9286,0.916,0.916,99122.0],["1981-06-10",0.916,0.9286,0.9035,0.9286,148225.0],["1981-06-11",0.9286,0.9537,0.9286,0.9537,353582.0],["1981-06-12",0.9537,0.9537,0.9474,0.9537,260426.0],["1981-06-15",0.9599,1.0101,0.9599,1.0039,979522.0],["1981-06-16",1.0039,1.0101,0.9976,1.0039,1963862.0],["1981-06-17",1.0039,1.0039,0.9913,0.9976,935008.0],["1981-06-18",0.9976,1.0101,0.985,0.985,589227.0],["1981-06-19",0.985,0.9976,0.985,0.9913,412780.0],["1981-06-22",0.9913,1.0039,0.985,1.0039,394883.0],["1981-06-23",1.0039,1.0101,0.9976,1.0039,529570.0],["1981-06-24",0.9976,0.9976,0.9788,0.9788,288877.0],["1981-06-25",0.9788,0.9788,0.9662,0.9788,98893.0],["1981-06-26",0.9788,0.9788,0.9725,0.9788,107612.0],["1981-06-29",0.9788,0.9913,0.9788,0.9788,107841.0],["1981-06-30",0.9788,0.985,0.9662,0.9662,399243.0],["1981-07-01",0.9662,0.9662,0.9474,0.9474,216601.0],["1981-07-02",0.9474,0.9599,0.9411,0.9537,119543.0],["1981-07-06",0.9537,0.9599,0.9411,0.9474,72736.0],["1981-07-07",0.9474,0.9599,0.9474,0.9599,71818.0],["1981-07-08",0.9599,0.9599,0.9537,0.9599,103711.0],["1981-07-09",0.9599,0.985,0.9537,0.9788,109448.0],["1981-07-10",0.9788,0.9913,0.9725,0.985,163598.0],["1981-07-13",0.985,1.0039,0.985,0.9913,229909.0],["1981-07-14",0.9913,0.9913,0.9788,0.985,177824.0],["1981-07-15",0.985,0.9976,0.985,0.9913,242758.0],["1981-07-16",0.9913,1.0039,0.9913,0.9913,127574.0],["1981-07-17",0.9913,1.0164,0.9913,1.0164,247347.0],["1981-07-20",0.9976,0.9976,0.985,0.985,190902.0],["1981-07-21",0.985,0.9913,0.9788,0.9788,190902.0],["1981-07-22",0.9788,0.985,0.9725,0.9788,1589399.0],["1981-07-23",0.9788,0.9788,0.9599,0.9725,127345.0],["1981-07-24",0.9788,0.9976,0.9788,0.9913,160156.0],["1981-07-27",0.9976,1.0164,0.9976,1.0164,217748.0],["1981-07-28",1.0164,1.0164,1.0101,1.0101,358171.0],["1981-07-29",1.0101,1.0101,1.0039,1.0039,178512.0],["1981-07-30",1.0101,1.0227,1.0101,1.0164,568806.0],["1981-07-31",1.0164,1.0289,1.0164,1.0289,235645.0],["1981-08-03",1.0289,1.0289,1.0227,1.0227,200080.0],["1981-08-04",1.0227,1.0289,1.0227,1.0227,72047.0],["1981-08-05",1.0227,1.0415,1.0164,1.0352,303792.0],["1981-08-06",1.0415,1.054,1.0415,1.0415,586474.0],["1981-08-07",1.0415,1.0415,1.0289,1.0415,103023.0],["1981-08-10",1.0415,1.054,1.0289,1.0478,457523.0],["1981-08-11",1.0478,1.0666,1.0478,1.054,612402.0],["1981-08-12",1.054,1.0603,1.0415,1.0415,177135.0],["1981-08-13",1.0415,1.0478,1.0415,1.0415,68376.0],["1981-08-14",1.0478,1.0603,1.0478,1.0603,147307.0],["1981-08-17",1.0352,1.0352,1.0227,1.0227,702117.0],["1981-08-18",1.0164,1.0164,0.9976,1.0101,651408.0],["1981-08-19",1.0101,1.0101,0.9976,1.0101,354959.0],["1981-08-20",1.0039,1.0039,0.9913,0.9976,94992.0],["1981-08-21",0.9976,1.0039,0.9913,0.9913,824643.0],["1981-08-24",0.9913,0.9976,0.985,0.9913,183560.0],["1981-08-25",0.9913,0.9913,0.9725,0.9913,269833.0],["1981-08-26",0.9913,1.0039,0.985,1.0039,274422.0],["1981-08-27",1.0039,1.0039,0.9913,0.9976,249871.0],["1981-08-28",1.0039,1.0164,1.0039,1.0039,428383.0],["1981-08-31",1.0101,1.0227,1.0101,1.0101,332243.0],["1981-09-01",1.0101,1.0227,1.0101,1.0164,3026444.0],["1981-09-02",1.0101,1.0101,0.9913,1.0039,110136.0],["1981-09-03",1.0039,1.0039,0.985,0.9913,526817.0],["1981-09-04",0.9913,0.9913,0.9725,0.9725,80307.0],["1981-09-08",0.9725,0.985,0.9662,0.9662,288189.0],["1981-09-09",0.9662,0.9725,0.9599,0.9662,329031.0],["1981-09-10",0.9662,0.985,0.9662,0.9788,61493.0],["1981-09-11",0.9788,0.9976,0.9725,0.9788,166581.0],["1981-09-14",0.9788,0.9788,0.9662,0.9725,53462.0],["1981-09-15",0.9725,0.9788,0.9662,0.9788,134917.0],["1981-09-16",0.9725,0.9725,0.9599,0.9662,77554.0],["1981-09-17",0.9662,0.9788,0.9662,0.9662,334997.0],["1981-09-18",0.9662,0.9788,0.9662,0.9725,704641.0],["1981-09-21",0.9725,0.9913,0.9725,0.985,244364.0],["1981-09-22",0.9913,1.0101,0.9913,0.9976,527046.0],["1981-09-23",0.9976,1.0101,0.985,0.985,280617.0],["1981-09-24",0.985,1.0227,0.985,1.0039,386394.0],["1981-09-25",1.0039,1.0039,0.9913,0.9913,179430.0],["1981-09-28",0.9913,1.0039,0.985,1.0039,651408.0],["1981-09-29",1.0039,1.0039,0.9976,1.0039,197097.0],["1981-09-30",1.0039,1.0039,0.9976,0.9976,201916.0],["1981-10-01",0.9976,1.0039,0.9913,0.9913,101646.0],["1981-10-02",0.9913,1.0101,0.9913,1.0101,178283.0],["1981-10-05",1.0101,1.0164,1.0039,1.0101,1191992.0],["1981-10-06",1.0101,1.0101,0.9976,1.0039,148454.0],["1981-10-07",1.0039,1.0164,0.9976,1.0164,465095.0],["1981-10-08",1.0164,1.0227,1.0101,1.0227,46349.0],["1981-10-09",1.0164,1.0164,1.0101,1.0101,113348.0],["1981-10-12",1.0101,1.0164,1.0039,1.0039,50250.0],["1981-10-13",1.0039,1.0101,1.0039,1.0039,43137.0],["1981-10-14",1.0039,1.0101,0.9976,0.9976,51397.0],["1981-10-15",0.9976,1.0039,0.985,0.9976,147995.0],["1981-10-16",0.9976,1.0039,0.9976,0.9976,404520.0],["1981-10-19",0.9976,1.0039,0.9913,0.9913,156485.0],["1981-10-20",0.9913,1.0289,0.9913,1.0289,520163.0],["1981-10-21",1.0289,1.0289,1.0164,1.0164,352894.0],["1981-10-22",1.0164,1.0227,1.0164,1.0227,49791.0],["1981-10-23",1.0164,1.0164,1.0039,1.0039,191361.0],["1981-10-26",1.0039,1.0101,0.9976,1.0101,522228.0],["1981-10-27",1.0101,1.0352,1.0101,1.0289,494923.0],["1981-10-28",1.0289,1.0415,1.0289,1.0352,287271.0],["1981-10-29",1.0352,1.0415,1.0352,1.0415,132851.0],["1981-10-30",1.0415,1.0729,1.0415,1.0729,438938.0],["1981-11-02",1.0791,1.1042,1.0791,1.1042,268227.0],["1981-11-03",1.098,1.098,1.0791,1.0854,186543.0],["1981-11-04",1.0854,1.0917,1.0854,1.0854,106006.0],["1981-11-05",1.0854,1.1042,1.0854,1.0917,449263.0],["1981-11-06",1.0603,1.0603,1.054,1.054,111054.0],["1981-11-09",1.054,1.0791,1.054,1.0791,302644.0],["1981-11-10",1.0854,1.1042,1.0854,1.0854,375380.0],["1981-11-11",1.0854,1.0917,1.0791,1.0854,131245.0],["1981-11-12",1.0917,1.1042,1.0917,1.0917,150978.0],["1981-11-13",1.0917,1.1042,1.0854,1.1042,606666.0],["1981-11-16",1.1042,1.1042,1.0917,1.1042,731486.0],["1981-11-17",1.1042,1.1105,1.0917,1.1042,237710.0],["1981-11-18",1.1042,1.1293,1.1042,1.1231,347387.0],["1981-11-19",1.1231,1.1293,1.1105,1.1231,99122.0],["1981-11-20",1.1231,1.1231,1.1105,1.1105,212700.0],["1981-11-23",1.1105,1.1168,1.1042,1.1042,264785.0],["1981-11-24",1.1042,1.1105,1.1042,1.1042,100499.0],["1981-11-25",1.1042,1.1168,1.1042,1.1105,61951.0],["1981-11-27",1.1105,1.1105,1.1042,1.1105,66999.0],["1981-11-30",1.1105,1.1105,1.098,1.1042,213847.0],["1981-12-01",1.1042,1.1042,1.0854,1.0854,114495.0],["1981-12-02",1.0854,1.0854,1.0729,1.0854,67688.0],["1981-12-03",1.0854,1.0854,1.0603,1.0729,43825.0],["1981-12-04",1.0729,1.0854,1.0729,1.0791,367808.0],["1981-12-07",1.0791,1.0791,1.0666,1.0791,479780.0],["1981-12-08",1.0791,1.0791,1.0603,1.0666,160844.0],["1981-12-09",1.0666,1.0729,1.0603,1.0603,484598.0],["1981-12-10",1.0603,1.0729,1.0603,1.0603,77095.0],["1981-12-11",1.0603,1.0666,1.0603,1.0603,494465.0],["1981-12-14",1.0603,1.0666,1.0415,1.0666,325360.0],["1981-12-15",1.0666,1.0791,1.0603,1.0666,242758.0],["1981-12-16",1.0666,1.0666,1.0603,1.0666,88568.0],["1981-12-17",1.0666,1.0666,1.0603,1.0603,392130.0],["1981-12-18",1.0603,1.0729,1.054,1.0666,106924.0],["1981-12-21",1.0666,1.0791,1.0666,1.0729,123215.0],["1981-12-22",1.0791,1.0917,1.0791,1.0791,535536.0],["1981-12-23",1.0791,1.0791,1.0415,1.0415,149372.0],["1981-12-24",1.0415,1.0415,1.0289,1.0289,35106.0],["1981-12-28",1.0289,1.0352,1.0227,1.0227,27763.0],["1981-12-29",1.0227,1.0289,1.0164,1.0164,43137.0],["1981-12-30",1.0227,1.0352,1.0227,1.0352,7769862.0],["1981-12-31",1.0352,1.0352,1.0227,1.0352,85126.0],["1982-01-04",1.0352,1.054,1.0227,1.054,326507.0],["1982-01-05",1.0478,1.0478,1.0227,1.0352,323754.0],["1982-01-06",1.0352,1.0415,1.0289,1.0415,153502.0],["1982-01-07",1.0415,1.0415,1.0289,1.0352,105776.0],["1982-01-08",1.0352,1.0415,1.0289,1.0289,246888.0],["1982-01-11",1.0289,1.0352,1.0227,1.0289,93616.0],["1982-01-12",1.0289,1.0478,1.0289,1.0352,50479.0],["1982-01-13",1.0352,1.0352,1.0289,1.0352,65393.0],["1982-01-14",1.0352,1.0415,1.0352,1.0415,72965.0],["1982-01-15",1.0415,1.0478,1.0352,1.0415,317329.0],["1982-01-18",1.0415,1.0478,1.0352,1.0478,76177.0],["1982-01-19",1.0478,1.0603,1.0415,1.054,349682.0],["1982-01-20",1.054,1.0603,1.0478,1.0603,871680.0],["1982-01-21",1.0603,1.0729,1.0603,1.0666,164516.0],["1982-01-22",1.0729,1.0854,1.0729,1.0791,164516.0],["1982-01-25",1.0791,1.0854,1.0729,1.0854,300809.0],["1982-01-26",1.0854,1.098,1.0854,1.0854,315035.0],["1982-01-27",1.0854,1.0917,1.0854,1.0854,656227.0],["1982-01-28",1.0854,1.1042,1.0854,1.098,1803935.0],["1982-01-29",1.098,1.1042,1.098,1.098,54839.0],["1982-02-01",1.0917,1.0917,1.0791,1.0791,738829.0],["1982-02-02",1.0791,1.0791,1.0729,1.0791,47037.0],["1982-02-03",1.0791,1.0791,1.0603,1.0666,949923.0],["1982-02-04",1.0666,1.0854,1.0603,1.0666,322377.0],["1982-02-05",1.054,1.054,1.0289,1.0415,178283.0],["1982-02-08",1.0415,1.054,1.0415,1.0478,199163.0],["1982-02-09",1.0478,1.0478,1.0415,1.0478,226926.0],["1982-02-10",1.054,1.0729,1.054,1.0666,493547.0],["1982-02-11",1.0666,1.0729,1.0603,1.0666,373086.0],["1982-02-12",1.0666,1.0791,1.0666,1.0729,65852.0],["1982-02-16",1.0729,1.0729,1.0666,1.0666,186772.0],["1982-02-17",1.0666,1.0791,1.0666,1.0729,649343.0],["1982-02-18",1.0729,1.0854,1.0729,1.0854,682843.0],["1982-02-19",1.0854,1.098,1.0791,1.0917,765674.0],["1982-02-22",1.0917,1.1042,1.0917,1.0917,361154.0],["1982-02-23",1.0917,1.1105,1.0854,1.1105,212471.0],["1982-02-24",1.1105,1.1356,1.1105,1.1293,511673.0],["1982-02-25",1.1293,1.1356,1.1231,1.1231,539207.0],["1982-02-26",1.1231,1.1231,1.1105,1.1105,139047.0],["1982-03-01",1.1105,1.1356,1.1105,1.1293,576608.0],["1982-03-02",1.1293,1.167,1.1293,1.1607,720014.0],["1982-03-03",1.1607,1.1607,1.1419,1.1419,1448517.0],["1982-03-04",1.1419,1.1482,1.1356,1.1419,1041014.0],["1982-03-05",1.1419,1.1607,1.1419,1.1544,441920.0],["1982-03-08",1.167,1.1795,1.167,1.167,599553.0],["1982-03-09",1.167,1.1795,1.1544,1.1607,792979.0],["1982-03-10",1.1607,1.1732,1.1607,1.167,249641.0],["1982-03-11",1.167,1.1733,1.1544,1.1544,424941.0],["1982-03-12",1.1544,1.167,1.1544,1.1607,173923.0],["1982-03-15",1.1607,1.1607,1.1544,1.1544,116102.0],["1982-03-16",1.1544,1.167,1.1544,1.1544,354730.0],["1982-03-17",1.1544,1.1607,1.1482,1.1482,420123.0],["1982-03-18",1.1482,1.1544,1.1231,1.1482,193197.0],["1982-03-19",1.1544,1.1607,1.1544,1.1544,99352.0],["1982-03-22",1.1544,1.1607,1.1419,1.1482,81684.0],["1982-03-23",1.1482,1.1607,1.1482,1.1544,279241.0],["1982-03-24",1.1544,1.1607,1.1419,1.1419,494465.0],["1982-03-25",1.1419,1.1482,1.1356,1.1419,194115.0],["1982-03-26",1.1419,1.1419,1.1293,1.1419,114495.0],["1982-03-29",1.1356,1.1356,1.1293,1.1293,94533.0],["1982-03-30",1.1293,1.1356,1.1231,1.1293,76177.0],["1982-03-31",1.1293,1.1356,1.1231,1.1231,257672.0],["1982-04-01",1.1231,1.1356,1.1231,1.1293,168875.0],["1982-04-02",1.1293,1.1419,1.1293,1.1356,106235.0],["1982-04-05",1.1356,1.1419,1.1293,1.1356,164516.0],["1982-04-06",1.1356,1.1356,1.1293,1.1293,364366.0],["1982-04-07",1.1293,1.1356,1.1231,1.1293,129639.0],["1982-04-08",1.1293,1.1356,1.1293,1.1356,189296.0],["1982-04-12",1.1356,1.1482,1.1356,1.1356,184707.0],["1982-04-13",1.1356,1.1482,1.1356,1.1419,244364.0],["1982-04-14",1.1419,1.1482,1.1356,1.1419,354959.0],["1982-04-15",1.1419,1.1482,1.1419,1.1482,354271.0],["1982-04-16",1.1482,1.1607,1.1419,1.1544,433201.0],["1982-04-19",1.1544,1.167,1.1544,1.1607,203752.0],["1982-04-20",1.1607,1.1607,1.1482,1.1544,465554.0],["1982-04-21",1.1544,1.1607,1.1482,1.1544,158320.0],["1982-04-22",1.1544,1.167,1.1544,1.1607,179889.0],["1982-04-23",1.1607,1.1732,1.1544,1.167,245282.0],["1982-04-26",1.167,1.1795,1.1607,1.1795,332243.0],["1982-04-27",1.1795,1.1795,1.1733,1.1733,132851.0],["1982-04-28",1.1733,1.1795,1.1733,1.1733,122756.0],["1982-04-29",1.1733,1.1795,1.167,1.1795,102335.0],["1982-04-30",1.1732,1.1732,1.167,1.167,66311.0],["1982-05-03",1.167,1.167,1.1607,1.1607,95681.0],["1982-05-04",1.1607,1.1733,1.1607,1.1733,105318.0],["1982-05-05",1.1733,1.1795,1.167,1.1733,86044.0],["1982-05-06",1.1732,1.1983,1.1732,1.1921,380198.0],["1982-05-07",1.1921,1.2046,1.1921,1.1983,168187.0],["1982-05-10",1.1983,1.1983,1.1858,1.1983,220501.0],["1982-05-11",1.1921,1.1921,1.1795,1.1795,161303.0],["1982-05-12",1.1795,1.1858,1.167,1.167,1406069.0],["1982-05-13",1.167,1.1733,1.1607,1.1733,478862.0],["1982-05-14",1.1733,1.1795,1.1607,1.1733,341880.0],["1982-05-17",1.1356,1.1356,1.098,1.1042,832215.0],["1982-05-18",1.1042,1.1105,1.098,1.1042,419434.0],["1982-05-19",1.1042,1.1042,1.0917,1.0917,321230.0],["1982-05-20",1.0917,1.1105,1.0917,1.1105,1164917.0],["1982-05-21",1.1105,1.1231,1.1042,1.1231,93157.0],["1982-05-24",1.1231,1.1231,1.1042,1.1042,325360.0],["1982-05-25",1.1042,1.1168,1.1042,1.1042,122297.0],["1982-05-26",1.1042,1.1168,1.1042,1.1105,454081.0],["1982-05-27",1.1105,1.1168,1.1042,1.1105,282912.0],["1982-05-28",1.1105,1.1105,1.1042,1.1042,180348.0],["1982-06-01",1.1042,1.1231,1.1042,1.1168,579361.0],["1982-06-02",1.1168,1.1231,1.1105,1.1231,276258.0],["1982-06-03",1.1231,1.1231,1.1168,1.1168,204899.0],["1982-06-04",1.1168,1.1231,1.1105,1.1105,103023.0],["1982-06-07",1.1105,1.1168,1.1042,1.1105,500889.0],["1982-06-08",1.1105,1.1105,1.0917,1.1042,201686.0],["1982-06-09",1.1042,1.1105,1.098,1.098,385476.0],["1982-06-10",1.098,1.1042,1.0917,1.1042,339586.0],["1982-06-11",1.1168,1.1293,1.1168,1.1168,233351.0],["1982-06-14",1.1168,1.1168,1.1105,1.1168,72047.0],["1982-06-15",1.1168,1.1168,1.098,1.098,479321.0],["1982-06-16",1.098,1.1042,1.0729,1.0791,553433.0],["1982-06-17",1.0415,1.0415,1.0352,1.0352,593816.0],["1982-06-18",1.0289,1.0289,1.0164,1.0289,312740.0],["1982-06-21",1.0289,1.0289,1.0227,1.0227,262950.0],["1982-06-22",1.0227,1.0478,1.0227,1.0352,413698.0],["1982-06-23",1.0352,1.054,1.0352,1.054,262261.0],["1982-06-24",1.054,1.0603,1.0478,1.054,136523.0],["1982-06-25",1.054,1.0603,1.0415,1.0478,84438.0],["1982-06-28",1.0478,1.0603,1.0478,1.054,61034.0],["1982-06-29",1.054,1.0666,1.054,1.0603,55527.0],["1982-06-30",1.0729,1.0854,1.0729,1.0791,517868.0],["1982-07-01",1.0791,1.0791,1.0729,1.0729,64475.0],["1982-07-02",1.0729,1.0729,1.0666,1.0666,63099.0],["1982-07-06",1.0666,1.0729,1.0666,1.0666,218895.0],["1982-07-07",1.0666,1.0729,1.0666,1.0729,141112.0],["1982-07-08",1.0729,1.098,1.0666,1.098,554810.0],["1982-07-09",1.098,1.1168,1.0917,1.1168,551368.0],["1982-07-12",1.1168,1.1356,1.1168,1.1168,580279.0],["1982-07-13",1.1168,1.1293,1.1042,1.1168,194115.0],["1982-07-14",1.1105,1.1105,1.0854,1.0854,55756.0],["1982-07-15",1.0854,1.098,1.0791,1.0854,4849653.0],["1982-07-16",1.0854,1.098,1.054,1.0917,150060.0],["1982-07-19",1.0917,1.1105,1.0917,1.0917,417140.0],["1982-07-20",1.0917,1.1042,1.0917,1.1042,147995.0],["1982-07-21",1.1042,1.1042,1.0917,1.0917,71359.0],["1982-07-22",1.0917,1.0917,1.0791,1.0791,35794.0],["1982-07-23",1.0791,1.0854,1.0729,1.0729,92698.0],["1982-07-26",1.0729,1.0791,1.0666,1.0666,289566.0],["1982-07-27",1.054,1.054,1.0289,1.0352,338897.0],["1982-07-28",1.0352,1.0478,1.0352,1.0352,659210.0],["1982-07-29",1.0352,1.054,1.0352,1.054,200539.0],["1982-07-30",1.054,1.0666,1.054,1.0603,73883.0],["1982-08-02",1.0666,1.0854,1.0666,1.0854,101417.0],["1982-08-03",1.0854,1.098,1.0791,1.0917,1351230.0],["1982-08-04",1.0917,1.098,1.0854,1.098,54839.0],["1982-08-05",1.0917,1.0917,1.0854,1.0854,259278.0],["1982-08-06",1.0854,1.0917,1.0791,1.0854,207423.0],["1982-08-09",1.0854,1.0854,1.0666,1.0666,193426.0],["1982-08-10",1.0729,1.0854,1.0729,1.0791,244823.0],["1982-08-11",1.0791,1.0791,1.0729,1.0729,139964.0],["1982-08-12",1.0729,1.0791,1.0729,1.0729,98434.0],["1982-08-13",1.0729,1.1042,1.0729,1.098,328343.0],["1982-08-16",1.098,1.098,1.0791,1.0854,174382.0],["1982-08-17",1.0917,1.1231,1.0917,1.1168,1344117.0],["1982-08-18",1.1168,1.1482,1.1042,1.1105,449722.0],["1982-08-19",1.1105,1.1168,1.1042,1.1168,419664.0],["1982-08-20",1.1168,1.1482,1.1168,1.1482,1687604.0],["1982-08-23",1.1482,1.1544,1.1419,1.1419,1077267.0],["1982-08-24",1.1419,1.1607,1.1419,1.1482,1191304.0],["1982-08-25",1.1544,1.167,1.1544,1.1607,334308.0],["1982-08-26",1.1607,1.1858,1.1607,1.1733,600929.0],["1982-08-27",1.1733,1.1733,1.1356,1.1419,648884.0],["1982-08-30",1.1356,1.1356,1.1042,1.1231,662192.0],["1982-08-31",1.1231,1.1482,1.1105,1.1356,549532.0],["1982-09-01",1.1356,1.1419,1.1231,1.1356,314346.0],["1982-09-02",1.1356,1.1356,1.1168,1.1231,172087.0],["1982-09-03",1.1231,1.1733,1.1168,1.1607,676189.0],["1982-09-07",1.1607,1.1607,1.1168,1.1356,358401.0],["1982-09-08",1.1356,1.1356,1.1231,1.1293,178512.0],["1982-09-09",1.1293,1.1795,1.1231,1.1795,124362.0],["1982-09-10",1.1356,1.1356,1.1105,1.1168,222566.0],["1982-09-13",1.1168,1.1419,1.1105,1.1356,666781.0],["1982-09-14",1.1356,1.1419,1.1293,1.1356,125509.0],["1982-09-15",1.1356,1.1356,1.1231,1.1356,197097.0],["1982-09-16",1.1356,1.1356,1.1293,1.1293,394195.0],["1982-09-17",1.1293,1.1356,1.1168,1.1293,878564.0],["1982-09-20",1.1293,1.1293,1.1042,1.1168,471978.0],["1982-09-21",1.1168,1.1293,1.1105,1.1231,262720.0],["1982-09-22",1.1293,1.1482,1.1293,1.1293,209029.0],["1982-09-23",1.1293,1.1293,1.1105,1.1105,260885.0],["1982-09-24",1.1105,1.1293,1.1042,1.1231,669076.0],["1982-09-27",1.1042,1.1042,1.054,1.0729,1173177.0],["1982-09-28",1.0666,1.0666,1.0352,1.0603,315723.0],["1982-09-29",1.0603,1.0666,1.0352,1.054,480698.0],["1982-09-30",1.054,1.0666,1.0478,1.0603,220042.0],["1982-10-01",1.0603,1.0854,1.0603,1.0854,268915.0],["1982-10-04",1.0854,1.0854,1.0729,1.0791,164286.0],["1982-10-05",1.0791,1.098,1.0791,1.0854,868927.0],["1982-10-06",1.0854,1.098,1.0854,1.098,462571.0],["1982-10-07",1.098,1.1482,1.098,1.1168,4060345.0],["1982-10-08",1.1168,1.1544,1.1042,1.1231,629611.0],["1982-10-11",1.1293,1.1482,1.1293,1.1482,1586875.0],["1982-10-12",1.1482,1.1544,1.1419,1.1419,248035.0],["1982-10-13",1.1419,1.1482,1.1356,1.1482,331096.0],["1982-10-14",1.1482,1.1482,1.1293,1.1356,146389.0],["1982-10-15",1.1356,1.1356,1.1168,1.1293,225320.0],["1982-10-18",1.1293,1.1356,1.1168,1.1231,415534.0],["1982-10-19",1.1231,1.1293,1.1105,1.1105,548156.0],["1982-10-20",1.1042,1.1042,1.098,1.098,240463.0],["1982-10-21",1.098,1.1105,1.0478,1.0666,1044685.0],["1982-10-22",1.0666,1.0854,1.0289,1.0854,244364.0],["1982-10-25",1.0854,1.0854,1.054,1.0666,464407.0],["1982-10-26",1.0666,1.0666,1.054,1.0666,300350.0],["1982-10-27",1.0666,1.0791,1.0478,1.0603,566971.0],["1982-10-28",1.0603,1.0666,1.0352,1.0415,1209430.0],["1982-10-29",1.0415,1.0603,1.0352,1.0603,267080.0],["1982-11-01",1.0603,1.0854,1.0603,1.0854,250100.0],["1982-11-02",1.0917,1.1293,1.0917,1.1293,904721.0],["1982-11-03",1.1293,1.1544,1.1231,1.1544,1890208.0],["1982-11-04",1.1544,1.1607,1.1419,1.1482,864108.0],["1982-11-05",1.1231,1.1231,1.1042,1.1105,1290656.0],["1982-11-08",1.1105,1.1168,1.0854,1.1042,145012.0],["1982-11-09",1.1042,1.1042,1.0917,1.1042,264785.0],["1982-11-10",1.1042,1.1042,1.0791,1.1042,371938.0],["1982-11-11",1.1042,1.1042,1.0917,1.0917,293696.0],["1982-11-12",1.0917,1.098,1.0854,1.0854,743418.0],["1982-11-15",1.0854,1.098,1.0791,1.0854,95222.0],["1982-11-16",1.0791,1.0791,1.0415,1.0603,396260.0],["1982-11-17",1.0729,1.1042,1.0729,1.1042,497906.0],["1982-11-18",1.1042,1.1042,1.098,1.098,754431.0],["1982-11-19",1.098,1.1042,1.0729,1.0729,360007.0],["1982-11-22",1.0729,1.0854,1.0666,1.0791,152584.0],["1982-11-23",1.0791,1.0854,1.0666,1.0791,226238.0],["1982-11-24",1.0791,1.0854,1.0729,1.0791,319394.0],["1982-11-26",1.0791,1.0791,1.054,1.0666,131475.0],["1982-11-29",1.0666,1.0729,1.0352,1.054,999943.0],["1982-11-30",1.054,1.0603,1.0478,1.054,787472.0],["1982-12-01",1.054,1.0603,1.0415,1.0478,585327.0],["1982-12-02",1.0478,1.0603,1.0478,1.0603,102105.0],["1982-12-03",1.0603,1.0666,1.054,1.054,326048.0],["1982-12-06",1.054,1.054,1.0415,1.054,529111.0],["1982-12-07",1.054,1.0666,1.0478,1.054,912752.0],["1982-12-08",1.054,1.0666,1.054,1.0603,1692881.0],["1982-12-09",1.0603,1.0729,1.054,1.0603,515344.0],["1982-12-10",1.0603,1.0666,1.0603,1.0666,203293.0],["1982-12-13",1.0666,1.0791,1.0603,1.0729,788849.0],["1982-12-14",1.0791,1.1042,1.0791,1.0854,628234.0],["1982-12-15",1.0854,1.0854,1.054,1.0729,474043.0],["1982-12-16",1.0729,1.0917,1.0729,1.0791,358630.0],["1982-12-17",1.0791,1.098,1.0791,1.0917,485975.0],["1982-12-20",1.0917,1.1042,1.0917,1.1042,94992.0],["1982-12-21",1.1042,1.1293,1.1042,1.1231,535536.0],["1982-12-22",1.1231,1.1356,1.1231,1.1231,332014.0],["1982-12-23",1.1293,1.1482,1.1293,1.1419,500201.0],["1982-12-27",1.1419,1.167,1.1356,1.167,302186.0],["1982-12-28",1.167,1.1795,1.1607,1.167,481845.0],["1982-12-29",1.167,1.167,1.1168,1.1607,84208.0],["1982-12-30",1.1607,1.1732,1.1607,1.167,237022.0],["1982-12-31",1.167,1.1732,1.167,1.167,81914.0],["1983-01-03",1.167,1.1733,1.1544,1.1607,354500.0],["1983-01-04",1.1607,1.1607,1.1419,1.1544,329261.0],["1983-01-05",1.1544,1.1607,1.1482,1.1607,478862.0],["1983-01-06",1.1607,1.1733,1.1482,1.1544,760626.0],["1983-01-07",1.1544,1.1921,1.1419,1.1544,336603.0],["1983-01-10",1.1544,1.1607,1.1419,1.1544,382264.0],["1983-01-11",1.1544,1.167,1.1544,1.1607,181036.0],["1983-01-12",1.1607,1.1732,1.1482,1.167,256296.0],["1983-01-13",1.167,1.1733,1.1544,1.1607,62869.0],["1983-01-14",1.1607,1.1733,1.1544,1.1733,444444.0],["1983-01-17",1.1732,1.1795,1.167,1.167,243217.0],["1983-01-18",1.1732,1.1921,1.1732,1.1921,459359.0],["1983-01-19",1.1921,1.1921,1.1733,1.1733,538289.0],["1983-01-20",1.1733,1.1921,1.167,1.1733,266850.0],["1983-01-21",1.1732,1.1858,1.1607,1.167,244594.0],["1983-01-24",1.1607,1.1607,1.1419,1.1544,350141.0],["1983-01-25",1.1607,1.1858,1.1607,1.167,257213.0],["1983-01-26",1.167,1.1858,1.167,1.167,263408.0],["1983-01-27",1.1732,1.2046,1.1732,1.1921,714966.0],["1983-01-28",1.1921,1.1983,1.1858,1.1858,586244.0],["1983-01-31",1.1858,1.1921,1.167,1.1733,1042620.0],["1983-02-01",1.1733,1.1795,1.167,1.1733,971720.0],["1983-02-02",1.1733,1.1733,1.1607,1.1733,407962.0],["1983-02-03",1.1733,1.1921,1.1607,1.1858,257443.0],["1983-02-04",1.1858,1.1983,1.1858,1.1921,606207.0],["1983-02-07",1.1921,1.2046,1.1858,1.2046,1159640.0],["1983-02-08",1.2046,1.2046,1.1858,1.1983,344175.0],["1983-02-09",1.1983,1.1983,1.167,1.1733,1744508.0],["1983-02-10",1.1733,1.1795,1.167,1.1733,474043.0],["1983-02-11",1.1733,1.1733,1.1419,1.1544,1084151.0],["1983-02-14",1.1293,1.1293,1.1105,1.1231,1606838.0],["1983-02-15",1.1231,1.1356,1.1105,1.1356,1126140.0],["1983-02-16",1.1356,1.1795,1.1168,1.1231,222566.0],["1983-02-17",1.1231,1.1356,1.1168,1.1231,693627.0],["1983-02-18",1.1231,1.1231,1.1105,1.1168,665405.0],["1983-02-22",1.1168,1.1231,1.1042,1.1105,322377.0],["1983-02-23",1.1105,1.1168,1.1042,1.1105,713360.0],["1983-02-24",1.1105,1.1231,1.1042,1.1231,626628.0],["1983-02-25",1.1231,1.1356,1.1231,1.1356,1203465.0],["1983-02-28",1.1356,1.1482,1.1293,1.1419,336374.0],["1983-03-01",1.1419,1.167,1.1356,1.1607,1075891.0],["1983-03-02",1.1607,1.1607,1.1356,1.1482,577296.0],["1983-03-03",1.1482,1.1544,1.1419,1.1544,1102048.0],["1983-03-04",1.1544,1.1607,1.1419,1.1544,1196352.0],["1983-03-07",1.1544,1.167,1.1482,1.167,285665.0],["1983-03-08",1.167,1.167,1.1544,1.1607,427236.0],["1983-03-09",1.1607,1.167,1.1544,1.167,551598.0],["1983-03-10",1.167,1.167,1.1293,1.1293,1703665.0],["1983-03-11",1.1356,1.1482,1.1356,1.1419,628004.0],["1983-03-14",1.1419,1.1544,1.1356,1.1419,131016.0],["1983-03-15",1.1482,1.1544,1.1482,1.1544,242987.0],["1983-03-16",1.1544,1.1544,1.1482,1.1482,211323.0],["1983-03-17",1.1482,1.1544,1.1419,1.1482,137670.0],["1983-03-18",1.1482,1.1544,1.1419,1.1482,76407.0],["1983-03-21",1.1482,1.1544,1.1419,1.1544,151437.0],["1983-03-22",1.1544,1.1544,1.1482,1.1544,150978.0],["1983-03-23",1.1544,1.1607,1.1482,1.1482,231744.0],["1983-03-24",1.1482,1.1544,1.1482,1.1482,282912.0],["1983-03-25",1.1482,1.1607,1.1356,1.1356,761315.0],["1983-03-28",1.1356,1.1482,1.1356,1.1356,90633.0],["1983-03-29",1.1356,1.1419,1.1293,1.1356,197786.0],["1983-03-30",1.1356,1.1419,1.1356,1.1419,231744.0],["1983-03-31",1.1419,1.1419,1.1168,1.1293,612631.0],["1983-04-04",1.1293,1.1419,1.1231,1.1419,228762.0],["1983-04-05",1.1419,1.1732,1.1356,1.167,496988.0],["1983-04-06",1.167,1.167,1.1607,1.1607,155796.0],["1983-04-07",1.1732,1.1732,1.1544,1.167,418746.0],["1983-04-08",1.167,1.1732,1.167,1.167,198704.0],["1983-04-11",1.167,1.1858,1.167,1.1795,350599.0],["1983-04-12",1.1858,1.1858,1.1733,1.1858,240463.0],["1983-04-13",1.1795,1.1921,1.1733,1.1858,936385.0],["1983-04-14",1.1795,1.1858,1.167,1.1858,119543.0],["1983-04-15",1.1858,1.1858,1.1733,1.1858,422876.0],["1983-04-18",1.1858,1.1921,1.1795,1.1858,292549.0],["1983-04-19",1.1858,1.1921,1.1795,1.1795,179200.0],["1983-04-20",1.1921,1.2046,1.1858,1.1983,609189.0],["1983-04-21",1.1983,1.2046,1.1795,1.1795,387082.0],["1983-04-22",1.1795,1.1858,1.167,1.1858,1195893.0],["1983-04-25",1.1858,1.1921,1.1733,1.1858,131704.0],["1983-04-26",1.1858,1.1921,1.1732,1.1921,474502.0],["1983-04-27",1.1921,1.1983,1.1795,1.1795,729651.0],["1983-04-28",1.1795,1.1858,1.167,1.1733,1434291.0],["1983-04-29",1.1733,1.1795,1.1607,1.1607,867091.0],["1983-05-02",1.1607,1.167,1.1544,1.167,482304.0],["1983-05-03",1.167,1.1795,1.1607,1.1733,1038949.0],["1983-05-04",1.1795,1.1858,1.1733,1.1858,174152.0],["1983-05-05",1.1858,1.1921,1.1733,1.1858,915735.0],["1983-05-06",1.1983,1.2046,1.1858,1.2046,331785.0],["1983-05-09",1.1921,1.1983,1.1293,1.1858,707165.0],["1983-05-10",1.1858,1.1921,1.1795,1.1921,1036655.0],["1983-05-11",1.1921,1.1983,1.1858,1.1858,1592612.0],["1983-05-12",1.1921,1.1983,1.1795,1.1858,551368.0],["1983-05-13",1.1858,1.1921,1.1795,1.1795,2176332.0],["1983-05-16",1.1767,1.1767,1.1703,1.1703,1662594.0],["1983-05-17",1.1703,1.1767,1.1638,1.1703,368955.0],["1983-05-18",1.1703,1.1767,1.1703,1.1767,382264.0],["1983-05-19",1.1703,1.1767,1.1703,1.1767,232203.0],["1983-05-20",1.1767,1.1767,1.1703,1.1767,293237.0],["1983-05-23",1.1703,1.1767,1.1638,1.1767,460276.0],["1983-05-24",1.1831,1.2024,1.1831,1.196,422417.0],["1983-05-25",1.196,1.196,1.1767,1.1767,630069.0],["1983-05-26",1.1767,1.196,1.1767,1.1831,320312.0],["1983-05-27",1.1831,1.1896,1.1831,1.1896,113119.0],["1983-05-31",1.1831,1.1896,1.1703,1.1831,963460.0],["1983-06-01",1.1831,1.1831,1.1703,1.1767,569495.0],["1983-06-02",1.1831,1.1831,1.1767,1.1831,673206.0],["1983-06-03",1.1896,1.1896,1.1767,1.1831,370562.0],["1983-06-06",1.1831,1.1831,1.1703,1.1767,388918.0],["1983-06-07",1.1831,1.1831,1.1703,1.1767,307463.0],["1983-06-08",1.1767,1.1767,1.1638,1.1638,780130.0],["1983-06-09",1.1703,1.1703,1.151,1.1574,670223.0],["1983-06-10",1.1574,1.1638,1.1574,1.1638,187919.0],["1983-06-13",1.1703,1.1767,1.1574,1.1767,67229.0],["1983-06-14",1.1638,1.1767,1.1574,1.1638,276946.0],["1983-06-15",1.1703,1.1703,1.151,1.1703,143177.0],["1983-06-16",1.1703,1.1767,1.1638,1.1703,349223.0],["1983-06-17",1.1703,1.1831,1.1638,1.1767,301038.0],["1983-06-20",1.1703,1.1767,1.1574,1.1638,307233.0],["1983-06-21",1.1638,1.1703,1.1124,1.1638,757873.0],["1983-06-22",1.1703,1.1703,1.1638,1.1703,616761.0],["1983-06-23",1.1638,1.1703,1.1574,1.1638,216142.0],["1983-06-24",1.1638,1.1703,1.1574,1.1574,130557.0],["1983-06-27",1.1574,1.1638,1.151,1.1638,175300.0],["1983-06-28",1.151,1.1638,1.151,1.1638,537142.0],["1983-06-29",1.1638,1.1703,1.1574,1.1638,428612.0],["1983-06-30",1.1638,1.1703,1.1638,1.1703,176676.0],["1983-07-01",1.1767,1.1767,1.1574,1.1574,241152.0],["1983-07-05",1.151,1.1638,1.1445,1.1574,1415476.0],["1983-07-06",1.1638,1.1703,1.1574,1.1638,95910.0],["1983-07-07",1.1703,1.1767,1.1638,1.1767,312970.0],["1983-07-08",1.1703,1.1767,1.1703,1.1767,338897.0],["1983-07-11",1.1767,1.196,1.1703,1.196,121608.0],["1983-07-12",1.1831,1.196,1.1767,1.1831,126656.0],["1983-07-13",1.1767,1.196,1.1767,1.1896,252395.0],["1983-07-14",1.196,1.2024,1.1896,1.1896,650032.0],["1983-07-15",1.1896,1.1896,1.1831,1.1831,526817.0],["1983-07-18",1.1831,1.196,1.1831,1.196,190214.0],["1983-07-19",1.1896,1.2088,1.1896,1.2024,429989.0],["1983-07-20",1.2088,1.2217,1.2088,1.2088,420352.0],["1983-07-21",1.2153,1.2153,1.2024,1.2153,93616.0],["1983-07-22",1.2088,1.2153,1.2024,1.2088,781506.0],["1983-07-25",1.2024,1.2088,1.196,1.2024,172317.0],["1983-07-26",1.2024,1.2024,1.196,1.2024,484139.0],["1983-07-27",1.2024,1.2024,1.1896,1.1896,1094247.0],["1983-07-28",1.196,1.196,1.1638,1.1638,108071.0],["1983-07-29",1.1703,1.1703,1.1574,1.1703,1906958.0],["1983-08-01",1.1638,1.1703,1.151,1.1638,237940.0],["1983-08-02",1.1767,1.196,1.1767,1.1831,1225721.0],["1983-08-03",1.1831,1.1896,1.1767,1.1831,864338.0],["1983-08-04",1.1767,1.1896,1.1767,1.1767,1203694.0],["1983-08-05",1.1831,1.1831,1.1638,1.1767,876728.0],["1983-08-08",1.1638,1.1703,1.1574,1.1638,518557.0],["1983-08-09",1.1574,1.1703,1.1574,1.1638,256066.0],["1983-08-10",1.1574,1.2024,1.151,1.1574,108759.0],["1983-08-11",1.1574,1.1638,1.151,1.1574,1037572.0],["1983-08-12",1.1574,1.1703,1.1574,1.1638,1089887.0],["1983-08-15",1.1686,1.1752,1.162,1.162,3027821.0],["1983-08-16",1.1686,1.1686,1.1554,1.162,304480.0],["1983-08-17",1.1554,1.162,1.1488,1.162,1887684.0],["1983-08-18",1.162,1.162,1.1554,1.1554,399013.0],["1983-08-19",1.162,1.162,1.1488,1.1554,388688.0],["1983-08-22",1.1554,1.1686,1.1554,1.162,482992.0],["1983-08-23",1.162,1.162,1.1554,1.1554,159927.0],["1983-08-24",1.162,1.162,1.1554,1.1554,169793.0],["1983-08-25",1.1554,1.162,1.1488,1.1554,819136.0],["1983-08-26",1.162,1.162,1.1554,1.162,137670.0],["1983-08-29",1.1554,1.162,1.1488,1.1554,650032.0],["1983-08-30",1.1554,1.162,1.1488,1.1554,539437.0],["1983-08-31",1.1554,1.162,1.1488,1.162,310446.0],["1983-09-01",1.162,1.162,1.1554,1.162,254001.0],["1983-09-02",1.162,1.1686,1.162,1.1686,323295.0],["1983-09-06",1.1752,1.1752,1.1686,1.1752,195950.0],["1983-09-07",1.1752,1.1884,1.1686,1.1818,593128.0],["1983-09-08",1.1818,1.1884,1.1752,1.1818,78013.0],["1983-09-09",1.1884,1.2016,1.1818,1.2016,417599.0],["1983-09-12",1.2082,1.2214,1.2016,1.2148,1065336.0],["1983-09-13",1.2148,1.2214,1.2148,1.2214,134917.0],["1983-09-14",1.2214,1.228,1.1884,1.2214,103711.0],["1983-09-15",1.2214,1.2214,1.2148,1.2148,106924.0],["1983-09-16",1.2148,1.2346,1.2148,1.2346,482763.0],["1983-09-19",1.2346,1.2412,1.2214,1.2346,153273.0],["1983-09-20",1.2412,1.2478,1.2346,1.2412,662192.0],["1983-09-21",1.2412,1.2478,1.195,1.2478,234268.0],["1983-09-22",1.2478,1.2478,1.2346,1.2412,122526.0],["1983-09-23",1.2478,1.2478,1.228,1.2412,375839.0],["1983-09-26",1.2412,1.261,1.2412,1.261,161762.0],["1983-09-27",1.2544,1.261,1.2478,1.2544,333850.0],["1983-09-28",1.261,1.261,1.2544,1.261,516033.0],["1983-09-29",1.2544,1.261,1.2544,1.2544,460735.0],["1983-09-30",1.261,1.2742,1.2544,1.2742,364825.0],["1983-10-03",1.2742,1.294,1.2676,1.294,226467.0],["1983-10-04",1.2874,1.3336,1.2874,1.3336,991912.0],["1983-10-05",1.3336,1.3402,1.3204,1.3336,1471692.0],["1983-10-06",1.3336,1.3535,1.3204,1.3535,886365.0],["1983-10-07",1.3468,1.3468,1.3204,1.3402,1532266.0],["1983-10-10",1.327,1.3336,1.327,1.3336,58051.0],["1983-10-11",1.327,1.3336,1.3006,1.3072,703034.0],["1983-10-12",1.3006,1.3072,1.2808,1.2874,255148.0],["1983-10-13",1.2874,1.2874,1.2808,1.2874,114725.0],["1983-10-14",1.3006,1.3072,1.2874,1.294,441691.0],["1983-10-17",1.3072,1.3072,1.294,1.3072,364825.0],["1983-10-18",1.3072,1.3204,1.3072,1.3072,619285.0],["1983-10-19",1.3072,1.3138,1.3072,1.3138,318018.0],["1983-10-20",1.3204,1.3336,1.3138,1.327,458441.0],["1983-10-21",1.3336,1.3402,1.3204,1.3336,620203.0],["1983-10-24",1.327,1.3402,1.3204,1.3402,754202.0],["1983-10-25",1.3402,1.3468,1.3402,1.3468,76177.0],["1983-10-26",1.3468,1.3667,1.3468,1.3601,208570.0],["1983-10-27",1.3667,1.3799,1.3535,1.3601,1170424.0],["1983-10-28",1.3667,1.3733,1.3601,1.3733,638559.0],["1983-10-31",1.3733,1.3733,1.3667,1.3733,1002237.0],["1983-11-01",1.3733,1.3865,1.3667,1.3799,771181.0],["1983-11-02",1.3799,1.3931,1.3733,1.3931,687661.0],["1983-11-03",1.3979,1.3979,1.3844,1.3979,2589342.0],["1983-11-04",1.3844,1.3912,1.3777,1.3777,261114.0],["1983-11-07",1.3777,1.3844,1.3709,1.3844,298744.0],["1983-11-08",1.3709,1.3777,1.3574,1.3642,452475.0],["1983-11-09",1.3642,1.3912,1.3642,1.3912,628922.0],["1983-11-10",1.3912,1.3912,1.3777,1.3777,132393.0],["1983-11-11",1.3709,1.3844,1.3709,1.3844,598864.0],["1983-11-14",1.3777,1.3912,1.3304,1.3777,422647.0],["1983-11-15",1.3777,1.3844,1.3642,1.3777,563299.0],["1983-11-16",1.3844,1.3912,1.3777,1.3844,353812.0],["1983-11-17",1.3777,1.3844,1.3709,1.3777,1291344.0],["1983-11-18",1.3777,1.3844,1.3709,1.3777,166581.0],["1983-11-21",1.3777,1.3844,1.3709,1.3777,150060.0],["1983-11-22",1.3844,1.3979,1.3777,1.3979,454081.0],["1983-11-23",1.3979,1.3979,1.3912,1.3979,234039.0],["1983-11-25",1.3979,1.3979,1.3912,1.3979,62869.0],["1983-11-28",1.3979,1.3979,1.3844,1.3844,80307.0],["1983-11-29",1.3777,1.3844,1.3642,1.3777,1014169.0],["1983-11-30",1.3777,1.3844,1.3709,1.3777,153043.0],["1983-12-01",1.3777,1.3777,1.3439,1.3439,1479722.0],["1983-12-02",1.3371,1.3574,1.3371,1.3439,504331.0],["1983-12-05",1.3439,1.3507,1.3371,1.3439,599094.0],["1983-12-06",1.3439,1.3574,1.3439,1.3574,308610.0],["1983-12-07",1.3574,1.3709,1.3507,1.3709,321689.0],["1983-12-08",1.3642,1.3777,1.3642,1.3642,251018.0],["1983-12-09",1.3574,1.3709,1.3507,1.3574,543337.0],["1983-12-12",1.3574,1.3709,1.3101,1.3642,128951.0],["1983-12-13",1.3574,1.3642,1.3574,1.3642,537601.0],["1983-12-14",1.3642,1.3709,1.3574,1.3642,281306.0],["1983-12-15",1.3574,1.3642,1.3507,1.3574,59886.0],["1983-12-16",1.3574,1.3642,1.3507,1.3507,552286.0],["1983-12-19",1.3574,1.3642,1.3507,1.3507,337291.0],["1983-12-20",1.3507,1.3709,1.3507,1.3642,543337.0],["1983-12-21",1.3642,1.3642,1.3574,1.3642,842999.0],["1983-12-22",1.3642,1.3642,1.3574,1.3642,542420.0],["1983-12-23",1.3507,1.3574,1.3439,1.3439,238169.0],["1983-12-27",1.3439,1.3574,1.3439,1.3507,328343.0],["1983-12-28",1.3574,1.3642,1.3507,1.3574,230138.0],["1983-12-29",1.3574,1.3642,1.3507,1.3642,188149.0],["1983-12-30",1.3507,1.3642,1.3439,1.3574,591751.0],["1984-01-03",1.3574,1.3642,1.3507,1.3507,279699.0],["1984-01-04",1.3507,1.3844,1.3507,1.3709,153043.0],["1984-01-05",1.3709,1.3777,1.3507,1.3709,488499.0],["1984-01-06",1.3709,1.3912,1.3709,1.3844,503413.0],["1984-01-09",1.3844,1.3979,1.3844,1.3844,672059.0],["1984-01-10",1.3912,1.3979,1.3844,1.3912,315264.0],["1984-01-11",1.3912,1.3912,1.3844,1.3844,347158.0],["1984-01-12",1.3844,1.3979,1.3844,1.3979,83749.0],["1984-01-13",1.3979,1.4114,1.3979,1.3979,205817.0],["1984-01-16",1.3844,1.3844,1.3507,1.3507,1004761.0],["1984-01-17",1.3642,1.3642,1.3507,1.3574,449951.0],["1984-01-18",1.3574,1.3642,1.3507,1.3642,932025.0],["1984-01-19",1.3642,1.3642,1.3507,1.3507,209488.0],["1984-01-20",1.3507,1.3574,1.3439,1.3507,821660.0],["1984-01-23",1.3439,1.3507,1.3101,1.3439,145701.0],["1984-01-24",1.3371,1.3439,1.3236,1.3371,89256.0],["1984-01-25",1.3304,1.3371,1.3101,1.3101,409568.0],["1984-01-26",1.3034,1.3304,1.3034,1.3236,290025.0],["1984-01-27",1.3236,1.3236,1.3034,1.3169,94763.0],["1984-01-30",1.3169,1.3371,1.3169,1.3371,293696.0],["1984-01-31",1.3371,1.3439,1.3304,1.3439,509149.0],["1984-02-01",1.3371,1.3574,1.3371,1.3574,521081.0],["1984-02-02",1.3507,1.3574,1.3439,1.3507,1551999.0],["1984-02-03",1.3642,1.3709,1.3574,1.3642,622039.0],["1984-02-06",1.3709,1.3709,1.3574,1.3574,823955.0],["1984-02-07",1.3642,1.3642,1.3574,1.3574,1261057.0],["1984-02-08",1.3574,1.3709,1.3574,1.3709,807893.0],["1984-02-09",1.3574,1.3574,1.3236,1.3371,2446854.0],["1984-02-10",1.3214,1.3214,1.3145,1.3145,453393.0],["1984-02-13",1.3145,1.3145,1.2729,1.2799,532094.0],["1984-02-14",1.2799,1.3145,1.2799,1.3006,321230.0],["1984-02-15",1.3145,1.3214,1.3075,1.3214,182642.0],["1984-02-16",1.3075,1.3145,1.2799,1.2868,129639.0],["1984-02-17",1.2729,1.2868,1.2729,1.2868,174611.0],["1984-02-21",1.2799,1.2937,1.2799,1.2868,71359.0],["1984-02-22",1.2799,1.3006,1.2799,1.2868,73653.0],["1984-02-23",1.2868,1.2937,1.266,1.2799,225320.0],["1984-02-24",1.2729,1.2799,1.2729,1.2799,193656.0],["1984-02-27",1.2799,1.2799,1.2591,1.266,308610.0],["1984-02-28",1.2729,1.2729,1.2522,1.2591,596111.0],["1984-02-29",1.2591,1.266,1.2453,1.2522,1462973.0],["1984-03-01",1.2522,1.266,1.2522,1.266,447657.0],["1984-03-02",1.266,1.2799,1.2591,1.2729,310905.0],["1984-03-05",1.2729,1.2729,1.2591,1.2591,79390.0],["1984-03-06",1.2522,1.2591,1.2453,1.2522,605059.0],["1984-03-07",1.2522,1.2522,1.2314,1.2384,193426.0],["1984-03-08",1.2522,1.2591,1.2453,1.2591,296220.0],["1984-03-09",1.2522,1.2522,1.2453,1.2522,139047.0],["1984-03-12",1.2591,1.266,1.2522,1.266,212241.0],["1984-03-13",1.266,1.2868,1.266,1.2799,213388.0],["1984-03-14",1.2799,1.2937,1.2729,1.2868,231515.0],["1984-03-15",1.3006,1.3283,1.2937,1.3214,303792.0],["1984-03-16",1.356,1.356,1.3352,1.3421,647049.0],["1984-03-19",1.3352,1.349,1.3352,1.349,1098377.0],["1984-03-20",1.3421,1.349,1.3352,1.3421,240005.0],["1984-03-21",1.3352,1.3421,1.3283,1.3352,131245.0],["1984-03-22",1.3352,1.3352,1.3214,1.3214,504560.0],["1984-03-23",1.3214,1.3283,1.3075,1.3075,238398.0],["1984-03-26",1.3075,1.3352,1.3075,1.3352,73883.0],["1984-03-27",1.3352,1.3352,1.3214,1.3214,74571.0],["1984-03-28",1.3283,1.3421,1.3214,1.3352,61493.0],["1984-03-29",1.3283,1.3421,1.3283,1.3283,48184.0],["1984-03-30",1.3283,1.3283,1.3214,1.3283,558710.0],["1984-04-02",1.3352,1.3352,1.3214,1.3283,269604.0],["1984-04-03",1.3214,1.3283,1.3075,1.3145,147307.0],["1984-04-04",1.3075,1.3214,1.3006,1.3145,861814.0],["1984-04-05",1.3283,1.3283,1.3145,1.3145,711295.0],["1984-04-06",1.3214,1.3214,1.3006,1.3075,415534.0],["1984-04-09",1.3145,1.3145,1.3075,1.3075,97975.0],["1984-04-10",1.3006,1.3145,1.3006,1.3075,138129.0],["1984-04-11",1.3075,1.3145,1.3075,1.3075,475420.0],["1984-04-12",1.3145,1.3145,1.3006,1.3145,406356.0],["1984-04-13",1.3283,1.3283,1.3145,1.3145,229679.0],["1984-04-16",1.3145,1.3352,1.3006,1.3145,386394.0],["1984-04-17",1.3214,1.3352,1.3214,1.3283,97057.0],["1984-04-18",1.3283,1.3352,1.3214,1.3283,387082.0],["1984-04-19",1.3283,1.3283,1.3214,1.3214,173923.0],["1984-04-23",1.3283,1.3283,1.3145,1.3145,123673.0],["1984-04-24",1.3214,1.3283,1.3075,1.3214,254689.0],["1984-04-25",1.3145,1.3352,1.3145,1.3352,159927.0],["1984-04-26",1.3352,1.3352,1.3283,1.3283,88568.0],["1984-04-27",1.3283,1.3283,1.3075,1.3075,176218.0],["1984-04-30",1.3075,1.3145,1.3075,1.3075,706476.0],["1984-05-01",1.3145,1.3352,1.3145,1.3214,285206.0],["1984-05-02",1.3421,1.3975,1.3352,1.3421,403602.0],["1984-05-03",1.3352,1.349,1.3352,1.3421,69523.0],["1984-05-04",1.3352,1.3421,1.3214,1.3352,100270.0],["1984-05-07",1.3352,1.3421,1.3283,1.3283,132622.0],["1984-05-08",1.3283,1.3421,1.3283,1.3421,105547.0],["1984-05-09",1.3352,1.3629,1.3352,1.3421,70441.0],["1984-05-10",1.3421,1.3421,1.3145,1.3214,703952.0],["1984-05-11",1.3214,1.3352,1.3214,1.3352,1197958.0],["1984-05-14",1.3332,1.3474,1.3261,1.3332,651179.0],["1984-05-15",1.3332,1.3403,1.3261,1.3332,843687.0],["1984-05-16",1.3332,1.3403,1.3332,1.3332,665634.0],["1984-05-17",1.3332,1.3403,1.3261,1.3261,83061.0],["1984-05-18",1.3261,1.3332,1.3261,1.3332,59657.0],["1984-05-21",1.3332,1.3332,1.319,1.319,506625.0],["1984-05-22",1.3049,1.319,1.2978,1.319,98893.0],["1984-05-23",1.3119,1.319,1.3049,1.319,66311.0],["1984-05-24",1.3119,1.3119,1.2978,1.3049,81455.0],["1984-05-25",1.3119,1.319,1.2978,1.3049,105547.0],["1984-05-29",1.3049,1.3119,1.2978,1.2978,762003.0],["1984-05-30",1.2978,1.3545,1.2907,1.2978,240693.0],["1984-05-31",1.3049,1.3049,1.2978,1.3049,44284.0],["1984-06-01",1.2978,1.3332,1.2978,1.3332,621350.0],["1984-06-04",1.3332,1.3545,1.3332,1.3545,103023.0],["1984-06-05",1.3545,1.3545,1.3261,1.3261,1235358.0],["1984-06-06",1.3261,1.3332,1.319,1.3261,125509.0],["1984-06-07",1.3261,1.3332,1.3261,1.3261,39236.0],["1984-06-08",1.3332,1.3474,1.3332,1.3474,355418.0],["1984-06-11",1.3474,1.3474,1.3403,1.3403,653932.0],["1984-06-12",1.3474,1.3616,1.3403,1.3616,449951.0],["1984-06-13",1.3687,1.3758,1.3616,1.3687,229220.0],["1984-06-14",1.3687,1.39,1.3687,1.3758,351747.0],["1984-06-15",1.3758,1.3829,1.3545,1.3545,268686.0],["1984-06-18",1.3545,1.3758,1.3545,1.3758,285665.0],["1984-06-19",1.3758,1.397,1.3758,1.397,475650.0],["1984-06-20",1.3829,1.4183,1.3829,1.4183,429301.0],["1984-06-21",1.4112,1.4183,1.4041,1.4112,197556.0],["1984-06-22",1.4041,1.4112,1.3829,1.4041,187461.0],["1984-06-25",1.4041,1.4112,1.39,1.4041,253083.0],["1984-06-26",1.4041,1.4112,1.397,1.4041,505937.0],["1984-06-27",1.4112,1.4112,1.3829,1.3829,142947.0],["1984-06-28",1.3758,1.39,1.3687,1.3829,342110.0],["1984-06-29",1.39,1.4041,1.3829,1.39,350370.0],["1984-07-02",1.397,1.397,1.3829,1.3829,99122.0],["1984-07-03",1.39,1.4041,1.39,1.397,195032.0],["1984-07-05",1.397,1.4183,1.397,1.4112,193426.0],["1984-07-06",1.4112,1.4325,1.4112,1.4325,387541.0],["1984-07-09",1.4325,1.4325,1.4183,1.4254,250559.0],["1984-07-10",1.4254,1.4325,1.4183,1.4183,177594.0],["1984-07-11",1.4254,1.4254,1.4112,1.4112,87650.0],["1984-07-12",1.4112,1.4183,1.4041,1.4041,273045.0],["1984-07-13",1.4183,1.4325,1.4112,1.4254,229909.0],["1984-07-16",1.4183,1.4325,1.3758,1.4325,118626.0],["1984-07-17",1.4396,1.4538,1.4325,1.4538,443527.0],["1984-07-18",1.4538,1.4538,1.4467,1.4538,198015.0],["1984-07-19",1.4467,1.4609,1.4467,1.4538,117937.0],["1984-07-20",1.4538,1.4609,1.3403,1.4467,121150.0],["1984-07-23",1.4325,1.4609,1.4325,1.4467,323754.0],["1984-07-24",1.4538,1.4538,1.4396,1.4396,326278.0],["1984-07-25",1.4396,1.4538,1.4396,1.4467,374921.0],["1984-07-26",1.4467,1.4609,1.4467,1.4609,208341.0],["1984-07-27",1.4538,1.468,1.4538,1.4538,185166.0],["1984-07-30",1.4467,1.4538,1.4467,1.4467,49332.0],["1984-07-31",1.4467,1.468,1.4396,1.4396,59198.0],["1984-08-01",1.4396,1.4609,1.4396,1.4538,137899.0],["1984-08-02",1.4538,1.4821,1.4538,1.4821,537372.0],["1984-08-03",1.4821,1.4963,1.4821,1.4963,478403.0],["1984-08-06",1.4963,1.5034,1.4892,1.4963,325819.0],["1984-08-07",1.4963,1.5105,1.4892,1.4963,219813.0],["1984-08-08",1.4963,1.5034,1.4963,1.4963,553663.0],["1984-08-09",1.4963,1.5176,1.4538,1.5176,256984.0],["1984-08-10",1.5247,1.5318,1.5105,1.5176,396719.0],["1984-08-13",1.5101,1.5173,1.4883,1.5028,199163.0],["1984-08-14",1.4955,1.4955,1.4738,1.4738,122985.0],["1984-08-15",1.4738,1.4955,1.4738,1.4738,196409.0],["1984-08-16",1.4738,1.5101,1.4738,1.4955,183560.0],["1984-08-17",1.5028,1.5028,1.4883,1.4883,349911.0],["1984-08-20",1.4883,1.4955,1.481,1.481,283830.0],["1984-08-21",1.4883,1.5318,1.4592,1.4592,319624.0],["1984-08-22",1.5246,1.5391,1.5173,1.5391,342569.0],["1984-08-23",1.5318,1.5391,1.5246,1.5318,176906.0],["1984-08-24",1.5173,1.5391,1.5173,1.5318,92009.0],["1984-08-27",1.5318,1.5391,1.5246,1.5318,127345.0],["1984-08-28",1.5318,1.5318,1.5246,1.5246,105547.0],["1984-08-29",1.5173,1.5318,1.5101,1.5173,141112.0],["1984-08-30",1.5101,1.5246,1.5101,1.5246,64705.0],["1984-08-31",1.5173,1.5246,1.5101,1.5173,67458.0],["1984-09-04",1.5173,1.5173,1.5028,1.5028,277405.0],["1984-09-05",1.5028,1.5173,1.4955,1.5173,294384.0],["1984-09-06",1.5246,1.5318,1.5173,1.5173,272586.0],["1984-09-07",1.5318,1.5318,1.5173,1.5173,292549.0],["1984-09-10",1.5246,1.5246,1.5101,1.5101,470143.0],["1984-09-11",1.5246,1.5391,1.5101,1.5101,437331.0],["1984-09-12",1.5173,1.5173,1.5101,1.5101,93616.0],["1984-09-13",1.5173,1.5318,1.5101,1.5318,217977.0],["1984-09-14",1.5391,1.5536,1.5318,1.5536,615385.0],["1984-09-17",1.5391,1.5536,1.5246,1.5246,341192.0],["1984-09-18",1.5318,1.5609,1.5246,1.5536,1353295.0],["1984-09-19",1.5536,1.5754,1.5464,1.5609,260885.0],["1984-09-20",1.5609,1.5972,1.5173,1.5899,494694.0],["1984-09-21",1.5899,1.6117,1.5754,1.5754,243217.0],["1984-09-24",1.5827,1.5899,1.5681,1.5754,128951.0],["1984-09-25",1.5827,1.5827,1.5681,1.5827,227614.0],["1984-09-26",1.5754,1.6117,1.5754,1.6044,588768.0],["1984-09-27",1.6044,1.619,1.5899,1.6044,820054.0],["1984-09-28",1.5899,1.6044,1.5827,1.6044,649802.0],["1984-10-01",1.5899,1.6044,1.5899,1.5972,166351.0],["1984-10-02",1.5972,1.5972,1.5754,1.5827,218436.0],["1984-10-03",1.5827,1.5972,1.5754,1.5899,381346.0],["1984-10-04",1.5899,1.5972,1.5899,1.5899,217060.0],["1984-10-05",1.5972,1.6044,1.5972,1.5972,345322.0],["1984-10-08",1.5972,1.6044,1.5899,1.5972,411404.0],["1984-10-09",1.5972,1.5972,1.5899,1.5899,420811.0],["1984-10-10",1.5899,1.6117,1.5827,1.6117,1271611.0],["1984-10-11",1.6117,1.6117,1.6044,1.6117,907015.0],["1984-10-12",1.6117,1.619,1.6044,1.6117,1295933.0],["1984-10-15",1.6044,1.6335,1.6044,1.6335,837263.0],["1984-10-16",1.6262,1.6407,1.619,1.6335,921241.0],["1984-10-17",1.6407,1.677,1.6407,1.677,565823.0],["1984-10-18",1.6988,1.7351,1.6916,1.7206,598635.0],["1984-10-19",1.7206,1.7496,1.7061,1.7061,724373.0],["1984-10-22",1.6988,1.6988,1.677,1.6843,326278.0],["1984-10-23",1.677,1.6988,1.677,1.6916,427006.0],["1984-10-24",1.6843,1.6916,1.6698,1.6698,261573.0],["1984-10-25",1.6698,1.677,1.6625,1.677,336832.0],["1984-10-26",1.6698,1.677,1.6625,1.6625,156944.0],["1984-10-29",1.6625,1.6625,1.6553,1.6553,187002.0],["1984-10-30",1.6625,1.677,1.6553,1.6698,469684.0],["1984-10-31",1.6698,1.677,1.6553,1.6625,644525.0],["1984-11-01",1.6698,1.677,1.6625,1.677,174382.0],["1984-11-02",1.6693,1.699,1.6693,1.6916,459129.0],["1984-11-05",1.6916,1.7213,1.6916,1.7213,190443.0],["1984-11-06",1.7213,1.7287,1.7138,1.7287,273504.0],["1984-11-07",1.7287,1.7287,1.699,1.7213,216830.0],["1984-11-08",1.7138,1.7213,1.699,1.7213,228532.0],["1984-11-09",1.7138,1.7213,1.7064,1.7064,101417.0],["1984-11-12",1.699,1.7064,1.6842,1.6916,207652.0],["1984-11-13",1.6842,1.6916,1.6842,1.6842,255378.0],["1984-11-14",1.6767,1.6842,1.6471,1.6619,374462.0],["1984-11-15",1.6693,1.6842,1.6619,1.6767,105088.0],["1984-11-16",1.6767,1.699,1.6767,1.6767,505019.0],["1984-11-19",1.6767,1.6916,1.6693,1.6693,179889.0],["1984-11-20",1.6693,1.6767,1.6693,1.6767,301727.0],["1984-11-21",1.6619,1.6619,1.6396,1.6471,185166.0],["1984-11-23",1.6619,1.6842,1.6619,1.6693,141341.0],["1984-11-26",1.6693,1.6767,1.6619,1.6693,368038.0],["1984-11-27",1.6693,1.6767,1.6619,1.6693,230368.0],["1984-11-28",1.6619,1.6916,1.6619,1.6767,246429.0],["1984-11-29",1.6842,1.7064,1.6767,1.6842,293237.0],["1984-11-30",1.6842,1.7064,1.6842,1.7064,423335.0],["1984-12-03",1.699,1.7138,1.699,1.7064,247118.0],["1984-12-04",1.7064,1.7138,1.699,1.7138,276028.0],["1984-12-05",1.7064,1.7064,1.699,1.699,278323.0],["1984-12-06",1.699,1.7138,1.699,1.7138,185166.0],["1984-12-07",1.699,1.7138,1.699,1.7064,129180.0],["1984-12-10",1.7064,1.7138,1.7064,1.7064,176676.0],["1984-12-11",1.7064,1.7213,1.7064,1.7138,141571.0],["1984-12-12",1.7213,1.7213,1.7138,1.7138,236563.0],["1984-12-13",1.7138,1.7213,1.699,1.7064,355188.0],["1984-12-14",1.699,1.7213,1.699,1.7213,263408.0],["1984-12-17",1.7138,1.7213,1.699,1.7138,613090.0],["1984-12-18",1.7287,1.7435,1.6693,1.7361,766363.0],["1984-12-19",1.7361,1.7435,1.7213,1.7213,880629.0],["1984-12-20",1.7213,1.7435,1.7213,1.7435,159468.0],["1984-12-21",1.7435,1.7509,1.7213,1.7213,383640.0],["1984-12-24",1.7213,1.7361,1.7213,1.7287,176447.0],["1984-12-26",1.7287,1.7287,1.7138,1.7213,164974.0],["1984-12-27",1.7213,1.7213,1.7064,1.7064,39006.0],["1984-12-28",1.7138,1.7138,1.699,1.7064,117478.0],["1984-12-31",1.7064,1.7213,1.7064,1.7213,229679.0],["1985-01-02",1.7361,1.7361,1.7138,1.7213,157632.0],["1985-01-03",1.7138,1.7213,1.7064,1.7213,431366.0],["1985-01-04",1.7213,1.7213,1.7064,1.7064,396489.0],["1985-01-07",1.7213,1.7361,1.7213,1.7361,216371.0],["1985-01-08",1.7287,1.7583,1.7213,1.7509,377216.0],["1985-01-09",1.7583,1.7732,1.7435,1.7658,405438.0],["1985-01-10",1.7658,1.7954,1.7583,1.7954,678713.0],["1985-01-11",1.788,1.7954,1.7806,1.7806,200310.0],["1985-01-14",1.7806,1.8103,1.7806,1.8029,685367.0],["1985-01-15",1.8103,1.8177,1.7806,1.8103,662651.0],["1985-01-16",1.8029,1.8103,1.7806,1.7806,295761.0],["1985-01-17",1.788,1.788,1.7732,1.788,289336.0],["1985-01-18",1.7806,1.788,1.7658,1.7658,188608.0],["1985-01-21",1.7732,1.7732,1.7213,1.7287,323524.0],["1985-01-22",1.7287,1.7361,1.6916,1.7138,433201.0],["1985-01-23",1.7138,1.7361,1.7064,1.7287,442379.0],["1985-01-24",1.7287,1.7435,1.7213,1.7213,330867.0],["1985-01-25",1.7287,1.7361,1.7213,1.7213,611943.0],["1985-01-28",1.7213,1.7361,1.7138,1.7287,292778.0],["1985-01-29",1.7361,1.7509,1.7287,1.7435,327654.0],["1985-01-30",1.7509,1.7509,1.7361,1.7361,113578.0],["1985-01-31",1.7435,1.7435,1.7213,1.7361,267997.0],["1985-02-01",1.7361,1.7361,1.7213,1.7287,696151.0],["1985-02-04",1.7435,1.7806,1.7287,1.7658,1092640.0],["1985-02-05",1.7806,1.788,1.7658,1.7732,2723570.0],["1985-02-06",1.7732,1.788,1.7658,1.7732,1172489.0],["1985-02-07",1.7806,1.7954,1.7732,1.788,962542.0],["1985-02-08",1.8029,1.8104,1.7726,1.7953,377675.0],["1985-02-11",1.8029,1.8029,1.7271,1.7726,967820.0],["1985-02-12",1.7726,1.7801,1.765,1.7726,94992.0],["1985-02-13",1.765,1.7877,1.765,1.7877,360007.0],["1985-02-14",1.7877,1.7953,1.7801,1.7877,204899.0],["1985-02-15",1.7801,1.7953,1.7726,1.7801,935697.0],["1985-02-19",1.7726,1.7801,1.765,1.7801,314117.0],["1985-02-20",1.7801,1.7877,1.7726,1.7801,419205.0],["1985-02-21",1.7726,1.7801,1.765,1.7801,660586.0],["1985-02-22",1.7726,1.7801,1.765,1.7726,335915.0],["1985-02-25",1.765,1.7877,1.765,1.7877,1020134.0],["1985-02-26",1.7877,1.8029,1.7801,1.7953,748695.0],["1985-02-27",1.8029,1.818,1.8029,1.8104,2831412.0],["1985-02-28",1.8104,1.818,1.8104,1.818,236104.0],["1985-03-01",1.818,1.8332,1.818,1.8256,748007.0],["1985-03-04",1.8332,1.8332,1.818,1.8256,549532.0],["1985-03-05",1.8256,1.8332,1.8256,1.8332,407044.0],["1985-03-06",1.8256,1.8332,1.818,1.818,830609.0],["1985-03-07",1.8256,1.8256,1.818,1.818,159468.0],["1985-03-08",1.8256,1.8256,1.8104,1.818,445362.0],["1985-03-11",1.818,1.8332,1.818,1.818,303792.0],["1985-03-12",1.8256,1.8407,1.818,1.8332,1127746.0],["1985-03-13",1.8332,1.8559,1.8332,1.8559,291860.0],["1985-03-14",1.8559,1.871,1.8559,1.871,568577.0],["1985-03-15",1.871,1.8862,1.8635,1.871,317788.0],["1985-03-18",1.8786,1.8938,1.871,1.8938,427695.0],["1985-03-19",1.8938,1.9165,1.7953,1.9089,337521.0],["1985-03-20",1.9165,1.9316,1.8483,1.9089,1339299.0],["1985-03-21",1.9089,1.9165,1.9013,1.9089,98663.0],["1985-03-22",1.9165,1.9316,1.9165,1.9316,609648.0],["1985-03-25",1.9241,1.9316,1.9165,1.9241,170252.0],["1985-03-26",1.9241,1.9468,1.9241,1.9392,202375.0],["1985-03-27",1.9392,1.9771,1.9392,1.9695,384787.0],["1985-03-28",1.9619,1.9847,1.9619,1.9619,289336.0],["1985-03-29",1.9619,1.9922,1.9544,1.9847,494235.0],["1985-04-01",1.9922,1.9998,1.9847,1.9998,546550.0],["1985-04-02",2.015,2.015,1.9922,1.9922,151666.0],["1985-04-03",1.9998,1.9998,1.9695,1.9695,291631.0],["1985-04-04",1.9695,1.9922,1.9619,1.9695,145930.0],["1985-04-08",1.9619,1.9695,1.9544,1.9695,171858.0],["1985-04-09",1.9619,1.9695,1.9544,1.9544,164974.0],["1985-04-10",1.9544,1.9619,1.9468,1.9619,260885.0],["1985-04-11",1.9771,1.9847,1.9619,1.9695,611713.0],["1985-04-12",1.9695,1.9847,1.9695,1.9847,159468.0],["1985-04-15",1.9771,1.9922,1.9771,1.9922,240005.0],["1985-04-16",1.9847,1.9922,1.9695,1.9695,362990.0],["1985-04-17",1.9695,1.9847,1.9619,1.9771,1070843.0],["1985-04-18",1.9771,1.9771,1.9392,1.9619,213847.0],["1985-04-19",1.9544,1.9619,1.9468,1.9544,309298.0],["1985-04-22",1.9619,1.9771,1.9619,1.9619,213618.0],["1985-04-23",1.9695,1.9771,1.9544,1.9619,187461.0],["1985-04-24",1.9695,1.9922,1.9695,1.9847,529341.0],["1985-04-25",1.9922,1.9998,1.9847,1.9998,102335.0],["1985-04-26",2.0074,2.015,1.9998,2.015,300809.0],["1985-04-29",2.0074,2.0074,1.9847,1.9922,129180.0],["1985-04-30",1.9922,1.9922,1.9771,1.9922,182183.0],["1985-05-01",1.9922,1.9998,1.9847,1.9847,175988.0],["1985-05-02",1.9922,1.9998,1.9847,1.9847,588539.0],["1985-05-03",1.9847,1.9847,1.9695,1.9771,193656.0],["1985-05-06",1.9771,1.9847,1.9468,1.9619,360236.0],["1985-05-07",1.9544,1.9771,1.9544,1.9771,1381747.0],["1985-05-08",1.9847,1.9922,1.9771,1.9847,126656.0],["1985-05-09",1.9847,2.0074,1.9847,1.9998,97516.0],["1985-05-10",1.9998,2.0225,1.9922,2.0225,782654.0],["1985-05-13",2.0145,2.03,1.9991,2.0145,395342.0],["1985-05-14",2.0145,2.0222,1.9991,2.0068,356795.0],["1985-05-15",2.0068,2.0068,1.9914,2.0068,257672.0],["1985-05-16",2.0145,2.0377,2.0068,2.03,298744.0],["1985-05-17",2.03,2.084,2.0222,2.084,702117.0],["1985-05-20",2.0917,2.0994,2.0686,2.0686,203752.0],["1985-05-21",2.0531,2.0531,2.03,2.0454,972409.0],["1985-05-22",2.03,2.0377,2.0145,2.03,203522.0],["1985-05-23",2.0222,2.03,1.9991,2.0068,313887.0],["1985-05-24",2.0068,2.0222,1.9991,2.0222,301956.0],["1985-05-28",2.0222,2.0377,2.0222,2.0222,405897.0],["1985-05-29",2.0222,2.03,2.0145,2.0222,403832.0],["1985-05-30",2.0222,2.03,2.0145,2.0222,102794.0],["1985-05-31",2.03,2.0531,2.0222,2.0531,602306.0],["1985-06-03",2.0608,2.084,2.0608,2.0763,301038.0],["1985-06-04",2.0763,2.084,2.0686,2.084,133540.0],["1985-06-05",2.0917,2.0994,2.084,2.084,292778.0],["1985-06-06",2.0763,2.084,2.0377,2.0763,211323.0],["1985-06-07",2.084,2.0917,2.0686,2.0686,175529.0],["1985-06-10",2.0686,2.0917,2.0686,2.084,168646.0],["1985-06-11",2.084,2.0917,2.0763,2.0917,226008.0],["1985-06-12",2.0917,2.1226,2.0917,2.1071,395113.0],["1985-06-13",2.1149,2.1226,2.0994,2.1149,240922.0],["1985-06-14",2.1226,2.138,2.1149,2.138,443297.0],["1985-06-17",2.1303,2.1303,2.1149,2.1149,533930.0],["1985-06-18",2.1226,2.1535,2.1226,2.1457,413239.0],["1985-06-19",2.1457,2.1843,2.1457,2.1766,285206.0],["1985-06-20",2.1766,2.1843,2.1612,2.1766,203063.0],["1985-06-21",2.1766,2.2152,2.1766,2.2075,381805.0],["1985-06-24",2.1998,2.1998,2.1766,2.1766,562382.0],["1985-06-25",2.1689,2.1766,2.1457,2.1457,302644.0],["1985-06-26",2.138,2.1457,2.1303,2.138,587162.0],["1985-06-27",2.1303,2.138,2.1226,2.138,263408.0],["1985-06-28",2.138,2.1457,2.1303,2.1457,229220.0],["1985-07-01",2.1535,2.1689,2.138,2.1612,340963.0],["1985-07-02",2.1612,2.1612,2.1303,2.1303,186084.0],["1985-07-03",2.1226,2.138,2.1149,2.1303,276946.0],["1985-07-05",2.1457,2.1535,2.1457,2.1535,45202.0],["1985-07-08",2.1457,2.1535,2.138,2.1457,238169.0],["1985-07-09",2.1457,2.1457,2.138,2.1457,454081.0],["1985-07-10",2.1457,2.192,2.1457,2.1843,326278.0],["1985-07-11",2.192,2.192,2.1766,2.1843,286812.0],["1985-07-12",2.1843,2.2075,2.1766,2.2075,240463.0],["1985-07-15",2.1998,2.2075,2.192,2.1998,229220.0],["1985-07-16",2.2075,2.2152,2.1998,2.2152,152355.0],["1985-07-17",2.2075,2.2152,2.1998,2.2075,709459.0],["1985-07-18",2.2075,2.2152,2.1998,2.1998,298973.0],["1985-07-19",2.1998,2.2075,2.1766,2.1843,775770.0],["1985-07-22",2.1766,2.1766,2.1071,2.138,849194.0],["1985-07-23",2.138,2.138,2.03,2.03,584179.0],["1985-07-24",2.0454,2.0531,2.0222,2.0377,343945.0],["1985-07-25",2.0377,2.0531,2.0068,2.0222,409109.0],["1985-07-26",2.0068,2.0068,1.9296,1.9759,450181.0],["1985-07-29",1.9451,1.9451,1.8987,1.9296,429989.0],["1985-07-30",1.9296,1.9836,1.9219,1.9759,389376.0],["1985-07-31",1.9914,2.0145,1.9451,2.0068,403832.0],["1985-08-01",2.0068,2.0068,1.9759,1.9759,1568061.0],["1985-08-02",1.9759,1.9836,1.9605,1.9759,204210.0],["1985-08-05",1.9682,1.9682,1.9528,1.9605,385935.0],["1985-08-06",1.9451,1.9528,1.8833,1.9373,464865.0],["1985-08-07",1.9065,1.9373,1.891,1.9065,749154.0],["1985-08-08",1.9142,1.9528,1.9142,1.9528,316641.0],["1985-08-09",1.9528,1.9682,1.9296,1.9682,770034.0],["1985-08-12",1.96,1.96,1.9522,1.96,432513.0],["1985-08-13",1.9758,1.9758,1.9522,1.96,211094.0],["1985-08-14",1.9679,1.9836,1.96,1.9679,113578.0],["1985-08-15",1.9758,1.9915,1.9758,1.9836,205128.0],["1985-08-16",1.9836,1.9836,1.9679,1.9758,119543.0],["1985-08-19",1.9758,1.9836,1.9758,1.9836,325589.0],["1985-08-20",1.9836,2.0151,1.9836,2.0073,306086.0],["1985-08-21",2.0151,2.023,2.0073,2.0073,272816.0],["1985-08-22",2.0073,2.023,2.0073,2.0073,185625.0],["1985-08-23",2.0151,2.0151,2.0073,2.0151,159009.0],["1985-08-26",2.0073,2.0151,2.0073,2.0073,75948.0],["1985-08-27",2.0073,2.023,2.0073,2.023,203752.0],["1985-08-28",2.023,2.0545,2.023,2.0466,351747.0],["1985-08-29",2.0466,2.0545,2.0387,2.0466,47267.0],["1985-08-30",2.0545,2.0545,2.0309,2.0545,382952.0],["1985-09-03",2.0624,2.0702,2.0545,2.0624,753972.0],["1985-09-04",2.0545,2.0702,2.0545,2.0624,257672.0],["1985-09-05",2.0624,2.0624,2.0466,2.0624,224173.0],["1985-09-06",2.0545,2.0624,2.0387,2.0387,107612.0],["1985-09-09",2.0387,2.0466,2.0309,2.0309,257213.0],["1985-09-10",2.0309,2.0387,1.9994,1.9994,661045.0],["1985-09-11",2.0073,2.0073,1.9679,1.9836,688350.0],["1985-09-12",1.9758,1.9836,1.9207,1.9207,232433.0],["1985-09-13",1.9285,1.9364,1.8892,1.9285,295531.0],["1985-09-16",1.9364,1.9443,1.9207,1.9364,729421.0],["1985-09-17",1.9364,1.9364,1.9128,1.9364,537372.0],["1985-09-18",1.9836,1.9915,1.9679,1.9836,425859.0],["1985-09-19",1.9915,2.0073,1.9836,1.9994,311593.0],["1985-09-20",1.9994,2.023,1.9915,2.0073,1043538.0],["1985-09-23",2.0309,2.0387,2.0151,2.023,458670.0],["1985-09-24",2.023,2.0309,2.0073,2.0151,251477.0],["1985-09-25",2.0151,2.0309,2.0073,2.0151,299662.0],["1985-09-26",2.0073,2.0151,1.9758,1.9836,449722.0],["1985-09-30",1.9758,1.9836,1.9679,1.9758,132851.0],["1985-10-01",1.9836,1.9994,1.9758,1.9915,804222.0],["1985-10-02",1.9915,2.0073,1.9836,1.9836,182183.0],["1985-10-03",1.9836,2.0151,1.9836,2.0073,133769.0],["1985-10-04",1.9994,2.0073,1.9915,1.9994,486434.0],["1985-10-07",1.9836,1.9994,1.9836,1.9915,318706.0],["1985-10-08",1.9915,1.9994,1.9836,1.9915,187231.0],["1985-10-09",1.9994,1.9994,1.9915,1.9994,135375.0],["1985-10-10",1.9915,1.9994,1.9758,1.9994,167269.0],["1985-10-11",2.0073,2.0387,1.9994,2.0387,444215.0],["1985-10-14",2.0387,2.0624,2.0309,2.0624,78931.0],["1985-10-15",2.0781,2.1017,2.0781,2.0938,280388.0],["1985-10-16",2.1017,2.1175,2.1017,2.1096,302415.0],["1985-10-17",2.1175,2.1175,2.0938,2.0938,591292.0],["1985-10-18",2.086,2.1017,2.086,2.1017,172087.0],["1985-10-21",2.1017,2.1096,2.086,2.1096,272128.0],["1985-10-22",2.1017,2.1332,2.1017,2.1175,261343.0],["1985-10-23",2.1175,2.1411,2.1017,2.1096,223943.0],["1985-10-24",2.1096,2.1253,2.1017,2.1253,787701.0],["1985-10-25",2.1253,2.1332,2.1017,2.1175,88568.0],["1985-10-28",2.1175,2.1332,2.1175,2.1175,148225.0],["1985-10-29",2.1253,2.1726,2.1253,2.1647,332473.0],["1985-10-30",2.1726,2.1883,2.1647,2.1804,354730.0],["1985-10-31",2.1647,2.1804,2.1647,2.1804,376757.0],["1985-11-01",2.1726,2.1883,2.1568,2.1883,2077210.0],["1985-11-04",2.1658,2.1899,2.1498,2.1658,696610.0],["1985-11-05",2.1578,2.1578,2.1418,2.1498,458670.0],["1985-11-06",2.1498,2.1578,2.1257,2.1498,138817.0],["1985-11-07",2.1338,2.1498,2.1338,2.1498,206964.0],["1985-11-08",2.1498,2.1498,2.1257,2.1418,335456.0],["1985-11-11",2.1418,2.1979,2.1418,2.1979,451787.0],["1985-11-12",2.1979,2.222,2.1899,2.222,526588.0],["1985-11-13",2.2059,2.222,2.2059,2.2059,95910.0],["1985-11-14",2.2059,2.23,2.1979,2.214,846670.0],["1985-11-15",2.214,2.222,2.1899,2.214,254001.0],["1985-11-18",2.214,2.214,2.1899,2.1979,243217.0],["1985-11-19",2.1979,2.222,2.1578,2.1739,518327.0],["1985-11-20",2.1739,2.1819,2.1498,2.1819,324213.0],["1985-11-21",2.1819,2.1899,2.1658,2.1819,304021.0],["1985-11-22",2.1819,2.1899,2.1739,2.1819,539666.0],["1985-11-25",2.1899,2.1899,2.1739,2.1819,150519.0],["1985-11-26",2.1819,2.1899,2.1739,2.1819,197097.0],["1985-11-27",2.1819,2.1979,2.1739,2.1819,438249.0],["1985-11-29",2.1739,2.1899,2.1658,2.1819,286812.0],["1985-12-02",2.1819,2.1899,2.1739,2.1899,337521.0],["1985-12-03",2.1819,2.214,2.1819,2.2059,387770.0],["1985-12-04",2.214,2.2701,2.214,2.2701,826020.0],["1985-12-05",2.2621,2.3102,2.214,2.2942,574084.0],["1985-12-06",2.3022,2.3022,2.2781,2.2862,619744.0],["1985-12-09",2.2862,2.3263,2.2862,2.3182,770263.0],["1985-12-10",2.3182,2.3343,2.3022,2.3102,434578.0],["1985-12-11",2.3102,2.3182,2.3022,2.3102,506396.0],["1985-12-12",2.3102,2.3343,2.3022,2.3263,288648.0],["1985-12-13",2.3343,2.3503,2.3102,2.3423,259049.0],["1985-12-16",2.3503,2.3664,2.3343,2.3503,675730.0],["1985-12-17",2.3503,2.3584,2.3423,2.3503,321230.0],["1985-12-18",2.3584,2.3664,2.3423,2.3664,312740.0],["1985-12-19",2.3584,2.3664,2.3503,2.3664,441003.0],["1985-12-20",2.3664,2.3664,2.3584,2.3584,419434.0],["1985-12-23",2.3503,2.3584,2.3102,2.3102,521769.0],["1985-12-24",2.3022,2.3102,2.2942,2.3102,240693.0],["1985-12-26",2.3182,2.3182,2.3022,2.3102,25698.0],["1985-12-27",2.3102,2.3182,2.3102,2.3182,84896.0],["1985-12-30",2.3263,2.3343,2.2862,2.2942,427465.0],["1985-12-31",2.2781,2.2862,2.2541,2.2701,619744.0],["1986-01-02",2.2701,2.2862,2.2461,2.2781,278782.0],["1986-01-03",2.2781,2.3022,2.2701,2.2862,531177.0],["1986-01-06",2.2862,2.3022,2.2862,2.3022,166351.0],["1986-01-07",2.3102,2.3503,2.3022,2.3503,533471.0],["1986-01-08",2.3664,2.3824,2.3183,2.3263,626398.0],["1986-01-09",2.3183,2.3183,2.2701,2.2701,609648.0],["1986-01-10",2.2701,2.2862,2.2541,2.2781,312740.0],["1986-01-13",2.2621,2.2862,2.238,2.2781,301956.0],["1986-01-14",2.2862,2.2942,2.2781,2.2942,360236.0],["1986-01-15",2.2942,2.3102,2.2942,2.3102,256525.0],["1986-01-16",2.3102,2.3102,2.2942,2.3102,290713.0],["1986-01-17",2.3022,2.3263,2.2942,2.3102,448345.0],["1986-01-20",2.3102,2.3102,2.3022,2.3102,159468.0],["1986-01-21",2.3102,2.3343,2.2621,2.3102,669076.0],["1986-01-22",2.3343,2.3503,2.3263,2.3423,538289.0],["1986-01-23",2.3263,2.3664,2.3263,2.3584,361613.0],["1986-01-24",2.3584,2.3744,2.3503,2.3744,226008.0],["1986-01-27",2.3744,2.3904,2.3584,2.3904,132851.0],["1986-01-28",2.3904,2.4225,2.3824,2.4065,249183.0],["1986-01-29",2.4306,2.4707,2.4065,2.4386,254001.0],["1986-01-30",2.4386,2.4626,2.4306,2.4306,368726.0],["1986-01-31",2.4225,2.4947,2.4145,2.4707,849194.0],["1986-02-03",2.4707,2.5429,2.4546,2.5027,435496.0],["1986-02-04",2.4947,2.5429,2.4947,2.5108,446051.0],["1986-02-05",2.5027,2.5027,2.4787,2.4947,266850.0],["1986-02-06",2.4867,2.5108,2.4867,2.5027,1158263.0],["1986-02-07",2.5027,2.5188,2.4867,2.5108,197556.0],["1986-02-10",2.5027,2.5188,2.4947,2.5108,164057.0],["1986-02-11",2.5108,2.5348,2.5027,2.5188,782195.0],["1986-02-12",2.5268,2.5429,2.5188,2.5268,518557.0],["1986-02-13",2.5429,2.5509,2.5348,2.5509,2005392.0],["1986-02-14",2.5444,2.577,2.4791,2.5444,1147479.0],["1986-02-18",2.5362,2.5688,2.528,2.5688,1291573.0],["1986-02-19",2.5607,2.577,2.4873,2.5036,422417.0],["1986-02-20",2.5199,2.5688,2.4791,2.528,374921.0],["1986-02-21",2.5362,2.5688,2.528,2.5607,741123.0],["1986-02-24",2.5688,2.5688,2.5444,2.5607,214995.0],["1986-02-25",2.5688,2.5933,2.5607,2.5933,443068.0],["1986-02-26",2.5851,2.6014,2.5688,2.577,302415.0],["1986-02-27",2.577,2.5851,2.5688,2.577,245511.0],["1986-02-28",2.5933,2.5933,2.5688,2.5851,510985.0],["1986-03-03",2.5851,2.5851,2.528,2.5444,741353.0],["1986-03-04",2.5525,2.5688,2.528,2.528,341421.0],["1986-03-05",2.5199,2.528,2.5036,2.5199,379510.0],["1986-03-06",2.5362,2.5688,2.528,2.5525,804910.0],["1986-03-07",2.5607,2.6096,2.5607,2.6096,284059.0],["1986-03-10",2.6096,2.6341,2.6014,2.6259,472437.0],["1986-03-11",2.6341,2.6667,2.6259,2.6504,772099.0],["1986-03-12",2.6504,2.7156,2.6422,2.6748,397637.0],["1986-03-13",2.6585,2.6911,2.6585,2.683,480927.0],["1986-03-14",2.6993,2.7319,2.6911,2.7075,385705.0],["1986-03-17",2.7238,2.7238,2.6748,2.6911,458900.0],["1986-03-18",2.683,2.6911,2.6585,2.6748,142488.0],["1986-03-19",2.6667,2.683,2.6341,2.6422,597946.0],["1986-03-20",2.6422,2.6585,2.6259,2.6422,354041.0],["1986-03-21",2.6504,2.6748,2.6422,2.6422,456146.0],["1986-03-24",2.6422,2.683,2.6422,2.6748,965984.0],["1986-03-25",2.683,2.6911,2.6667,2.683,266391.0],["1986-03-26",2.683,2.6993,2.6667,2.6993,210635.0],["1986-03-27",2.7075,2.7156,2.6911,2.6993,322836.0],["1986-03-31",2.7075,2.7238,2.6911,2.7238,291860.0],["1986-04-01",2.7319,2.7319,2.7075,2.7075,648196.0],["1986-04-02",2.6993,2.7156,2.6911,2.7075,1177078.0],["1986-04-03",2.6993,2.7075,2.6259,2.683,575690.0],["1986-04-04",2.6993,2.6993,2.6177,2.6341,705100.0],["1986-04-07",2.6177,2.6177,2.5525,2.5607,416910.0],["1986-04-08",2.577,2.6259,2.577,2.6259,400620.0],["1986-04-09",2.6341,2.6504,2.6177,2.6341,538978.0],["1986-04-10",2.6341,2.6504,2.6259,2.6422,212241.0],["1986-04-11",2.6422,2.6504,2.6177,2.6422,266391.0],["1986-04-14",2.6341,2.6667,2.6259,2.6585,195032.0],["1986-04-15",2.6585,2.6911,2.6504,2.6911,263638.0],["1986-04-16",2.7075,2.7645,2.6993,2.7564,288648.0],["1986-04-17",2.7401,2.7564,2.7156,2.7319,427924.0],["1986-04-18",2.7319,2.7645,2.6911,2.7645,202375.0],["1986-04-21",2.7564,2.8053,2.7482,2.789,435037.0],["1986-04-22",2.7972,2.8053,2.7564,2.789,390983.0],["1986-04-23",2.7727,2.7808,2.7319,2.7401,237710.0],["1986-04-24",2.7401,2.7564,2.7238,2.7238,192738.0],["1986-04-25",2.7238,2.7319,2.7075,2.7319,283600.0],["1986-04-28",2.7238,2.7401,2.7075,2.7156,359319.0],["1986-04-29",2.6993,2.6993,2.6585,2.6993,279699.0],["1986-04-30",2.6911,2.6993,2.6341,2.6341,436643.0],["1986-05-01",2.6177,2.6504,2.577,2.6259,647508.0],["1986-05-02",2.6177,2.6504,2.6096,2.6422,316182.0],["1986-05-05",2.6422,2.683,2.6341,2.6585,174611.0],["1986-05-06",2.6748,2.683,2.6585,2.6748,96598.0],["1986-05-07",2.6748,2.6748,2.6585,2.6585,1457007.0],["1986-05-08",2.6748,2.6911,2.6667,2.683,329261.0],["1986-05-09",2.6911,2.7156,2.683,2.6993,2432169.0],["1986-05-12",2.6927,2.7175,2.6844,2.6927,2246544.0],["1986-05-13",2.701,2.7175,2.6927,2.701,523605.0],["1986-05-14",2.7175,2.7258,2.701,2.7175,536224.0],["1986-05-15",2.7092,2.7258,2.701,2.7092,393048.0],["1986-05-16",2.7175,2.7175,2.6927,2.701,187690.0],["1986-05-19",2.7092,2.7175,2.701,2.7092,151437.0],["1986-05-20",2.7175,2.7341,2.701,2.7258,144553.0],["1986-05-21",2.7258,2.7341,2.7175,2.7258,268456.0],["1986-05-22",2.7258,2.7424,2.7092,2.7341,396031.0],["1986-05-23",2.7341,2.7589,2.7341,2.7507,169334.0],["1986-05-27",2.7672,2.8087,2.7424,2.8004,145012.0],["1986-05-28",2.8087,2.8418,2.6844,2.8169,240463.0],["1986-05-29",2.8087,2.8252,2.7921,2.8252,176676.0],["1986-05-30",2.8252,2.8252,2.7921,2.7921,220501.0],["1986-06-02",2.8004,2.8252,2.7921,2.8169,405667.0],["1986-06-03",2.8169,2.8418,2.7341,2.8418,243905.0],["1986-06-04",2.8501,2.8501,2.8252,2.8252,416681.0],["1986-06-05",2.8335,2.8418,2.8087,2.8335,104859.0],["1986-06-06",2.8169,2.8335,2.8087,2.8335,269833.0],["1986-06-09",2.8252,2.8252,2.7921,2.7921,155567.0],["1986-06-10",2.8004,2.8087,2.7921,2.8087,361154.0],["1986-06-11",2.8004,2.8087,2.7921,2.8087,217748.0],["1986-06-12",2.8169,2.8252,2.8087,2.8252,212012.0],["1986-06-13",2.8252,2.8749,2.8252,2.8749,541272.0],["1986-06-16",2.8832,2.9081,2.8667,2.9081,334308.0],["1986-06-17",2.9081,2.9081,2.8832,2.8915,149831.0],["1986-06-18",2.8915,2.9081,2.8832,2.9081,99811.0],["1986-06-19",2.8998,2.9247,2.8998,2.9081,215453.0],["1986-06-20",2.9081,2.9661,2.8998,2.9661,525440.0],["1986-06-23",2.9495,2.9578,2.8998,2.9247,1150462.0],["1986-06-24",2.9412,2.9661,2.9081,2.9495,975162.0],["1986-06-25",2.9744,2.9744,2.9495,2.9744,387082.0],["1986-06-26",2.9744,2.9744,2.9578,2.9578,169105.0],["1986-06-27",2.9661,2.9909,2.9578,2.9744,357483.0],["1986-06-30",2.9744,2.9909,2.9661,2.9909,456835.0],["1986-07-01",2.9827,2.9992,2.9744,2.9992,272586.0],["1986-07-02",3.0075,3.0572,2.9992,3.0489,342569.0],["1986-07-03",3.0655,3.0655,3.0241,3.0324,242758.0],["1986-07-07",3.0324,3.0406,3.0075,3.0406,191361.0],["1986-07-08",3.0241,3.0406,2.9827,3.0324,351976.0],["1986-07-09",3.0406,3.0572,3.0241,3.0489,665175.0],["1986-07-10",3.0489,3.1152,3.0406,3.1152,425171.0],["1986-07-11",3.1069,3.1235,3.0821,3.1069,195491.0],["1986-07-14",3.0821,3.0821,3.0489,3.0738,542190.0],["1986-07-15",3.0655,3.0904,3.0572,3.0572,777147.0],["1986-07-16",3.0655,3.0821,3.0572,3.0738,539896.0],["1986-07-17",3.0821,3.0904,3.0655,3.0821,409568.0],["1986-07-18",3.0738,3.0986,3.0655,3.0821,385476.0],["1986-07-21",3.0821,3.1235,3.0821,3.1152,585556.0],["1986-07-22",3.1152,3.1566,3.1069,3.1484,549074.0],["1986-07-23",3.1401,3.1732,3.1401,3.1732,322377.0],["1986-07-24",3.1815,3.2063,3.1649,3.1981,144324.0],["1986-07-25",3.2064,3.2809,3.1898,3.2561,529341.0],["1986-07-28",3.2312,3.2395,3.1318,3.1732,221878.0],["1986-07-29",3.1649,3.1815,3.1318,3.1649,388000.0],["1986-07-30",3.1732,3.2146,3.1566,3.1981,482992.0],["1986-07-31",3.2063,3.2063,3.1815,3.1981,115872.0],["1986-08-01",3.1981,3.2063,3.1898,3.1898,315953.0],["1986-08-04",3.1898,3.2063,3.1732,3.1898,592669.0],["1986-08-05",3.1898,3.2478,3.1815,3.2229,1018299.0],["1986-08-06",3.2229,3.2395,3.2063,3.2229,436643.0],["1986-08-07",3.2312,3.2643,3.2146,3.2478,357942.0],["1986-08-08",3.2478,3.2561,3.2146,3.2146,739976.0],["1986-08-11",3.2261,3.2513,3.2093,3.2261,570183.0],["1986-08-12",3.2261,3.2345,3.2093,3.2261,629152.0],["1986-08-13",3.2345,3.2429,3.2177,3.2429,1574485.0],["1986-08-14",3.2261,3.2933,3.2261,3.2765,1090116.0],["1986-08-15",3.2681,3.3269,3.2681,3.3269,201686.0],["1986-08-18",3.3269,3.3521,3.3017,3.3521,363908.0],["1986-08-19",3.3521,3.4193,3.3017,3.4025,714966.0],["1986-08-20",3.4025,3.4949,3.3941,3.4865,785178.0],["1986-08-21",3.4697,3.4865,3.4613,3.4697,270063.0],["1986-08-22",3.4193,3.4781,3.4109,3.4193,240463.0],["1986-08-25",3.4025,3.4025,3.3353,3.3521,373315.0],["1986-08-26",3.3521,3.3941,3.3269,3.3773,1030230.0],["1986-08-27",3.3857,3.3857,3.3353,3.3437,207652.0],["1986-08-28",3.3269,3.3521,3.3185,3.3269,462800.0],["1986-08-29",3.3269,3.3689,3.3269,3.3605,312740.0],["1986-09-02",3.3689,3.3857,3.3101,3.3185,485975.0],["1986-09-03",3.3353,3.3353,3.2681,3.2849,674812.0],["1986-09-04",3.2933,3.3185,3.2513,3.3101,315494.0],["1986-09-05",3.3017,3.3017,3.142,3.2093,557334.0],["1986-09-08",3.1925,3.1925,3.0748,3.1504,523834.0],["1986-09-09",3.1588,3.2345,3.1252,3.1672,437790.0],["1986-09-10",3.1504,3.1673,3.142,3.1589,360236.0],["1986-09-11",3.1588,3.1588,2.8732,3.0244,859519.0],["1986-09-12",3.0076,3.016,2.7724,2.9488,1284461.0],["1986-09-15",2.9656,3.0412,2.9572,3.0412,627087.0],["1986-09-16",3.0412,3.058,2.9992,3.058,549303.0],["1986-09-17",3.0748,3.1084,3.0412,3.0916,524522.0],["1986-09-18",3.0916,3.1084,3.016,3.0916,234268.0],["1986-09-19",3.0832,3.0832,2.9992,3.0328,524981.0],["1986-09-22",3.016,3.0244,2.974,3.016,206734.0],["1986-09-23",3.0328,3.0328,2.974,3.016,1330350.0],["1986-09-24",3.016,3.0664,3.0076,3.0664,446051.0],["1986-09-25",3.0664,3.0664,2.9908,3.016,260655.0],["1986-09-26",2.9992,3.016,2.9908,3.0076,91092.0],["1986-09-29",3.0076,3.0076,2.9656,3.0076,211094.0],["1986-09-30",3.0076,3.0412,2.9992,3.0328,327654.0],["1986-10-01",3.058,3.058,3.0328,3.058,165892.0],["1986-10-02",3.0496,3.0496,3.0328,3.0328,147536.0],["1986-10-03",3.0412,3.0748,3.0328,3.058,422417.0],["1986-10-06",3.0496,3.0748,3.0412,3.0664,199163.0],["1986-10-07",3.0496,3.058,3.0244,3.0496,258361.0],["1986-10-08",3.0496,3.058,3.0328,3.0496,193656.0],["1986-10-09",3.0496,3.0496,3.016,3.016,193197.0],["1986-10-10",3.0328,3.0328,2.9992,2.9992,124591.0],["1986-10-13",3.0076,3.0076,2.9656,2.9992,69523.0],["1986-10-14",2.9824,2.9992,2.9572,2.974,171629.0],["1986-10-15",2.9824,2.9992,2.974,2.9992,292778.0],["1986-10-16",3.0076,3.0244,2.9992,3.0076,412551.0],["1986-10-17",3.016,3.016,2.9908,3.0076,175070.0],["1986-10-20",2.9908,2.9992,2.974,2.9992,153502.0],["1986-10-21",2.9992,3.0076,2.9908,2.9908,186772.0],["1986-10-22",2.9908,2.9992,2.974,2.974,368726.0],["1986-10-23",2.974,3.016,2.974,3.0076,685596.0],["1986-10-24",2.9992,3.016,2.9992,3.016,191132.0],["1986-10-27",3.016,3.0496,3.0076,3.0496,306316.0],["1986-10-28",3.058,3.1252,3.058,3.0916,530029.0],["1986-10-29",3.1084,3.1673,3.1,3.1589,298973.0],["1986-10-30",3.1925,3.2093,3.1841,3.2009,421041.0],["1986-10-31",3.2009,3.2429,3.1841,3.2429,236563.0],["1986-11-03",3.2597,3.2933,3.2597,3.2849,485516.0],["1986-11-04",3.2849,3.2933,3.2597,3.2933,183101.0],["1986-11-05",3.2933,3.2933,3.2765,3.2849,734240.0],["1986-11-06",3.2765,3.2849,3.2513,3.2765,1392531.0],["1986-11-07",3.2455,3.2625,3.2284,3.2455,1538691.0],["1986-11-10",3.254,3.254,3.2029,3.2284,1004991.0],["1986-11-11",3.2455,3.254,3.2369,3.254,198474.0],["1986-11-12",3.254,3.254,3.2369,3.254,351288.0],["1986-11-13",3.2455,3.271,3.2455,3.254,368038.0],["1986-11-14",3.2455,3.2625,3.2369,3.2625,169105.0],["1986-11-17",3.2625,3.2625,3.2369,3.2625,220042.0],["1986-11-18",3.2625,3.2625,3.1944,3.2029,414157.0],["1986-11-19",3.2029,3.2199,3.1773,3.1773,370562.0],["1986-11-20",3.1858,3.1944,3.1432,3.1858,265703.0],["1986-11-21",3.1773,3.2625,3.1688,3.2625,536683.0],["1986-11-24",3.2455,3.2966,3.2369,3.2881,341651.0],["1986-11-25",3.2795,3.3051,3.271,3.2881,450181.0],["1986-11-26",3.2881,3.3221,3.2795,3.3136,742041.0],["1986-11-28",3.3051,3.3136,3.2881,3.3051,106465.0],["1986-12-01",3.2966,3.2966,3.2625,3.2881,282682.0],["1986-12-02",3.2966,3.3392,3.2881,3.3392,497218.0],["1986-12-03",3.3392,3.3562,3.3051,3.3477,524293.0],["1986-12-04",3.3392,3.3647,3.3392,3.3562,344634.0],["1986-12-05",3.3647,3.3647,3.3136,3.3136,597258.0],["1986-12-08",3.3051,3.3221,3.2795,3.3051,309987.0],["1986-12-09",3.3051,3.3136,3.2966,3.3051,288189.0],["1986-12-10",3.2966,3.3477,3.2881,3.3221,412551.0],["1986-12-11",3.3306,3.3477,3.3136,3.3221,495612.0],["1986-12-12",3.3051,3.3051,3.2455,3.2455,314117.0],["1986-12-15",3.254,3.254,3.2199,3.254,267997.0],["1986-12-16",3.2625,3.3136,3.2455,3.3051,662422.0],["1986-12-17",3.2966,3.3051,3.254,3.271,333850.0],["1986-12-18",3.2625,3.2625,3.2369,3.2455,276258.0],["1986-12-19",3.2284,3.2625,3.2114,3.254,522687.0],["1986-12-22",3.2455,3.254,3.2284,3.2455,701887.0],["1986-12-23",3.2369,3.2455,3.2029,3.2029,370562.0],["1986-12-24",3.2114,3.2114,3.1858,3.1858,146618.0],["1986-12-26",3.1773,3.1773,3.1518,3.1688,89715.0],["1986-12-29",3.1773,3.1773,3.1262,3.1347,307692.0],["1986-12-30",3.1177,3.1347,3.0836,3.0921,393048.0],["1986-12-31",3.0921,3.1006,3.0666,3.0836,306086.0],["1987-01-02",3.0921,3.1518,3.0836,3.1518,253542.0],["1987-01-05",3.1603,3.254,3.1518,3.2455,384099.0],["1987-01-06",3.2455,3.2966,3.2369,3.271,212930.0],["1987-01-07",3.2881,3.3477,3.2881,3.3306,607124.0],["1987-01-08",3.3306,3.3392,3.3136,3.3221,711295.0],["1987-01-09",3.3051,3.3221,3.2966,3.2966,290942.0],["1987-01-12",3.2966,3.3051,3.2795,3.3051,364825.0],["1987-01-13",3.2966,3.3136,3.2966,3.3051,444215.0],["1987-01-14",3.3051,3.3306,3.2795,3.2881,337980.0],["1987-01-15",3.2966,3.3051,3.2795,3.2966,291172.0],["1987-01-16",3.2881,3.3392,3.2881,3.3392,408650.0],["1987-01-19",3.3306,3.4073,3.3136,3.3988,708082.0],["1987-01-20",3.4073,3.4158,3.3818,3.4073,585556.0],["1987-01-21",3.4158,3.4755,3.3988,3.4158,252395.0],["1987-01-22",3.4073,3.4584,3.3988,3.4414,268456.0],["1987-01-23",3.4499,3.5266,3.4073,3.4243,643836.0],["1987-01-26",3.4158,3.4584,3.4073,3.4329,441691.0],["1987-01-27",3.4414,3.484,3.4329,3.4584,480698.0],["1987-01-28",3.4584,3.501,3.4499,3.4925,535536.0],["1987-01-29",3.5095,3.518,3.4755,3.4925,701428.0],["1987-01-30",3.484,3.4925,3.4243,3.4499,249641.0],["1987-02-02",3.4499,3.4755,3.4414,3.4669,242529.0],["1987-02-03",3.4755,3.484,3.4584,3.4755,212471.0],["1987-02-04",3.4584,3.4584,3.4073,3.4499,773705.0],["1987-02-05",3.4584,3.4669,3.4414,3.4414,530029.0],["1987-02-06",3.4584,3.4669,3.4243,3.4329,1083921.0],["1987-02-09",3.4101,3.4187,3.3755,3.4101,2082028.0],["1987-02-10",3.3928,3.4101,3.3669,3.3755,2136179.0],["1987-02-11",3.3496,3.3842,3.3496,3.3755,891872.0],["1987-02-12",3.3669,3.3755,3.3151,3.3237,1106866.0],["1987-02-13",3.3151,3.3324,3.2719,3.3151,403143.0],["1987-02-17",3.3065,3.3237,3.2978,3.3065,277634.0],["1987-02-18",3.3151,3.3151,3.2374,3.2892,416452.0],["1987-02-19",3.3151,3.3324,3.2978,3.3237,250789.0],["1987-02-20",3.3237,3.341,3.3151,3.3324,60575.0],["1987-02-23",3.3324,3.341,3.246,3.2978,336144.0],["1987-02-24",3.3065,3.3065,3.2633,3.2892,145471.0],["1987-02-25",3.2806,3.2892,3.2633,3.2892,377675.0],["1987-02-26",3.2892,3.2892,3.2547,3.2547,188149.0],["1987-02-27",3.2633,3.2806,3.2547,3.2806,207423.0],["1987-03-02",3.2806,3.2978,3.2719,3.2806,325360.0],["1987-03-03",3.2806,3.3065,3.2806,3.2892,312740.0],["1987-03-04",3.2892,3.3065,3.2806,3.3065,269604.0],["1987-03-05",3.3151,3.3151,3.2806,3.2806,189985.0],["1987-03-06",3.2892,3.2978,3.2374,3.2547,467389.0],["1987-03-09",3.2547,3.2547,3.2029,3.246,291172.0],["1987-03-10",3.246,3.2633,3.2201,3.2201,578902.0],["1987-03-11",3.2374,3.2374,3.1942,3.2029,533930.0],["1987-03-12",3.2201,3.2374,3.2029,3.2288,152814.0],["1987-03-13",3.2288,3.2288,3.177,3.1856,391671.0],["1987-03-16",3.1511,3.1511,3.1252,3.1511,611255.0],["1987-03-17",3.1338,3.2029,3.1338,3.1942,684449.0],["1987-03-18",3.1942,3.2201,3.1856,3.2115,408650.0],["1987-03-19",3.1942,3.2288,3.1942,3.2201,141800.0],["1987-03-20",3.2288,3.2806,3.2201,3.2806,460047.0],["1987-03-23",3.2719,3.3065,3.2719,3.2806,424253.0],["1987-03-24",3.2806,3.2892,3.246,3.2547,438708.0],["1987-03-25",3.246,3.2806,3.246,3.2806,234268.0],["1987-03-26",3.2719,3.3065,3.2633,3.2978,618597.0],["1987-03-27",3.2892,3.2978,3.2547,3.2633,345552.0],["1987-03-30",3.246,3.246,3.1942,3.2201,246659.0],["1987-03-31",3.2115,3.2201,3.2029,3.2115,216601.0],["1987-04-01",3.2029,3.2029,3.1079,3.1424,574772.0],["1987-04-02",3.1338,3.1424,3.1338,3.1338,337062.0],["1987-04-03",3.1252,3.177,2.987,3.177,266162.0],["1987-04-06",3.1683,3.177,3.1252,3.1424,171629.0],["1987-04-07",3.1338,3.1597,3.0561,3.0734,310675.0],["1987-04-08",3.0734,3.1079,3.0388,3.0647,332702.0],["1987-04-09",3.0734,3.0734,2.9957,2.9957,313429.0],["1987-04-10",2.9784,3.0043,2.9353,2.9525,415304.0],["1987-04-13",2.9525,2.987,2.9352,2.9352,271898.0],["1987-04-14",2.918,2.9266,2.7194,2.7971,697528.0],["1987-04-15",2.8317,2.918,2.8144,2.9007,1184420.0],["1987-04-16",2.9525,3.0734,2.9266,3.0216,1050192.0],["1987-04-20",3.0216,3.1165,3.0216,3.0906,805140.0],["1987-04-21",3.0734,3.1252,3.0561,3.1165,639018.0],["1987-04-22",3.1079,3.1252,3.082,3.082,270980.0],["1987-04-23",3.0734,3.082,3.0475,3.0561,959101.0],["1987-04-24",3.0475,3.0475,3.0216,3.0302,543796.0],["1987-04-27",2.9698,3.0561,2.9698,3.0388,1165376.0],["1987-04-28",3.0388,3.0993,3.0302,3.0561,383870.0],["1987-04-29",3.0647,3.082,3.0561,3.0561,154190.0],["1987-04-30",3.0647,3.0993,3.0561,3.082,370791.0],["1987-05-01",3.0647,3.0906,3.0475,3.082,699593.0],["1987-05-04",3.0906,3.1079,3.0906,3.1079,1088510.0],["1987-05-05",3.1252,3.1511,3.1252,3.1424,722767.0],["1987-05-06",3.1511,3.1597,3.1252,3.1338,289795.0],["1987-05-07",3.1252,3.1424,3.0993,3.1079,1175013.0],["1987-05-08",3.1252,3.1338,3.1079,3.1079,892101.0],["1987-05-11",3.1023,3.1374,3.1023,3.1023,2134572.0],["1987-05-12",3.1023,3.1286,3.0848,3.0935,1942064.0],["1987-05-13",3.1023,3.1111,3.0322,3.0935,373315.0],["1987-05-14",3.1023,3.1111,3.0673,3.0848,573625.0],["1987-05-15",3.0497,3.0585,2.9796,2.9884,321689.0],["1987-05-18",2.9796,3.041,2.9446,3.041,423106.0],["1987-05-19",3.0234,3.0234,2.9446,2.9446,279011.0],["1987-05-20",2.9446,2.9709,2.9095,2.9358,195491.0],["1987-05-21",2.9446,2.9971,2.9446,2.9884,333850.0],["1987-05-22",2.9796,3.0234,2.9796,3.0234,209947.0],["1987-05-26",3.0234,3.0672,3.0147,3.0322,358401.0],["1987-05-27",3.0234,3.0322,2.9971,3.0147,478403.0],["1987-05-28",3.0234,3.076,3.0147,3.076,533012.0],["1987-05-29",3.0935,3.1111,3.076,3.0935,313199.0],["1987-06-01",3.1023,3.1111,3.0848,3.1023,269833.0],["1987-06-02",3.1023,3.1023,3.041,3.0497,218666.0],["1987-06-03",3.0497,3.0848,3.0497,3.0673,128721.0],["1987-06-04",3.0672,3.0672,3.041,3.0497,177365.0],["1987-06-05",3.0585,3.0585,3.0322,3.0322,143406.0],["1987-06-08",3.041,3.0585,3.0234,3.0497,723685.0],["1987-06-09",3.0672,3.0672,3.041,3.0497,368726.0],["1987-06-10",3.0497,3.1023,3.041,3.0585,444903.0],["1987-06-11",3.076,3.1111,3.0673,3.1111,483680.0],["1987-06-12",3.1198,3.1636,3.1198,3.1636,565823.0],["1987-06-15",3.1812,3.1899,3.1724,3.1724,337291.0],["1987-06-16",3.1899,3.1899,3.1724,3.1812,268686.0],["1987-06-17",3.1987,3.2075,3.1812,3.1812,210176.0],["1987-06-18",3.1724,3.1812,3.1461,3.1636,240463.0],["1987-06-19",3.1812,3.1812,3.1549,3.1812,447198.0],["1987-06-22",3.1812,3.2162,3.1724,3.2075,373544.0],["1987-06-23",3.1899,3.1987,3.1549,3.1724,973097.0],["1987-06-24",3.1549,3.1549,3.1198,3.1198,238169.0],["1987-06-25",3.1198,3.1812,3.1198,3.1812,594964.0],["1987-06-26",3.1636,3.1724,3.1461,3.1461,264097.0],["1987-06-29",3.1549,3.1724,3.1461,3.1549,137211.0],["1987-06-30",3.1636,3.1636,3.1023,3.1286,140423.0],["1987-07-01",3.1286,3.1461,3.1198,3.1286,180577.0],["1987-07-02",3.1374,3.1549,3.1286,3.1461,151207.0],["1987-07-06",3.1286,3.1286,3.1023,3.1023,412551.0],["1987-07-07",3.1023,3.1286,3.1023,3.1198,169334.0],["1987-07-08",3.1286,3.1286,3.1023,3.1198,163368.0],["1987-07-09",3.1198,3.1374,3.1023,3.1023,139047.0],["1987-07-10",3.1111,3.1461,3.1111,3.1374,155567.0],["1987-07-13",3.1286,3.1374,3.1023,3.1111,329031.0],["1987-07-14",3.1111,3.1198,3.0935,3.1198,231744.0],["1987-07-15",3.1023,3.1111,3.0935,3.1023,242299.0],["1987-07-16",3.1111,3.1111,3.0848,3.0848,170711.0],["1987-07-17",3.0848,3.1111,3.076,3.0935,354959.0],["1987-07-20",3.0848,3.0848,3.0585,3.0585,171399.0],["1987-07-21",3.0672,3.0672,3.041,3.041,613549.0],["1987-07-22",3.041,3.0672,3.041,3.0585,375380.0],["1987-07-23",3.0673,3.1023,3.0585,3.0935,815235.0],["1987-07-24",3.0935,3.1198,3.0935,3.0935,663110.0],["1987-07-27",3.1023,3.1023,3.076,3.0848,171399.0],["1987-07-28",3.0935,3.1023,3.0673,3.0848,175070.0],["1987-07-29",3.076,3.0935,3.0585,3.0935,224173.0],["1987-07-30",3.0935,3.0935,3.0672,3.076,220501.0],["1987-07-31",3.076,3.0848,3.0585,3.0673,107612.0],["1987-08-03",3.0672,3.1023,3.0585,3.076,572477.0],["1987-08-04",3.0848,3.1023,3.076,3.1023,633970.0],["1987-08-05",3.1111,3.1461,3.1023,3.1286,388459.0],["1987-08-06",3.1461,3.1636,3.1286,3.1636,484369.0],["1987-08-07",3.1724,3.1899,3.1636,3.1899,893937.0],["1987-08-10",3.2042,3.2042,3.1597,3.2042,3281133.0],["1987-08-11",3.2042,3.2932,3.0974,3.2754,2982849.0],["1987-08-12",3.2665,3.2843,3.133,3.2576,389376.0],["1987-08-13",3.2576,3.3288,3.2487,3.3288,356795.0],["1987-08-14",3.3199,3.4089,3.311,3.3822,558252.0],["1987-08-17",3.4,3.4356,3.3288,3.3466,634429.0],["1987-08-18",3.3199,3.3199,3.2576,3.2843,250559.0],["1987-08-19",3.2843,3.2932,3.2665,3.2754,626628.0],["1987-08-20",3.2932,3.3466,3.2932,3.3377,359319.0],["1987-08-21",3.3377,3.3733,3.3288,3.3644,513509.0],["1987-08-24",3.3733,3.3733,3.3288,3.3466,233580.0],["1987-08-25",3.3466,3.3555,3.311,3.3377,287960.0],["1987-08-26",3.3288,3.3288,3.2932,3.2932,248724.0],["1987-08-27",3.2754,3.2754,3.2487,3.2754,574084.0],["1987-08-28",3.2576,3.3021,3.2398,3.2487,856078.0],["1987-08-31",3.2398,3.2843,3.2309,3.2754,341880.0],["1987-09-01",3.2754,3.3199,3.2665,3.2932,394424.0],["1987-09-02",3.2932,3.2932,3.2487,3.2754,477944.0],["1987-09-03",3.2843,3.2932,3.2131,3.2665,289795.0],["1987-09-04",3.2665,3.2754,3.2487,3.2576,191361.0],["1987-09-08",3.2487,3.2487,3.1775,3.2309,477256.0],["1987-09-09",3.222,3.2665,3.2131,3.2398,285206.0],["1987-09-10",3.2932,3.2932,3.2576,3.2576,423794.0],["1987-09-11",3.2754,3.2843,3.2665,3.2754,641771.0],["1987-09-14",3.2932,3.311,3.2576,3.2843,380657.0],["1987-09-15",3.2754,3.2843,3.2665,3.2665,379281.0],["1987-09-16",3.2754,3.2843,3.2576,3.2754,303333.0],["1987-09-17",3.2932,3.2932,3.2398,3.2487,224402.0],["1987-09-18",3.2665,3.2665,3.2398,3.2398,308610.0],["1987-09-21",3.2487,3.2576,3.1686,3.1686,179200.0],["1987-09-22",3.1864,3.2576,3.1508,3.2576,275110.0],["1987-09-23",3.2576,3.2843,3.2487,3.2665,245052.0],["1987-09-24",3.2576,3.2843,3.2487,3.2487,345552.0],["1987-09-25",3.2398,3.2487,3.222,3.2309,466242.0],["1987-09-28",3.2487,3.2665,3.2487,3.2576,237940.0],["1987-09-29",3.2398,3.2754,3.2309,3.2665,309528.0],["1987-09-30",3.2754,3.2932,3.2576,3.2576,324213.0],["1987-10-01",3.2665,3.3377,3.2665,3.3377,388000.0],["1987-10-02",3.3288,3.3555,3.3288,3.3377,475191.0],["1987-10-05",3.3288,3.3555,3.3199,3.3555,371020.0],["1987-10-06",3.3377,3.3822,3.3377,3.3644,505708.0],["1987-10-07",3.3555,3.3555,3.3199,3.3466,343257.0],["1987-10-08",3.3466,3.3466,3.3288,3.3377,329719.0],["1987-10-09",3.3288,3.3466,3.3199,3.3288,202834.0],["1987-10-12",3.3377,3.3644,3.3288,3.3555,489417.0],["1987-10-13",3.3644,3.489,3.3555,3.489,1337005.0],["1987-10-14",3.489,3.5424,3.4801,3.5157,1481099.0],["1987-10-15",3.4979,3.578,3.4801,3.5335,784719.0],["1987-10-16",3.5246,3.5335,3.4534,3.4534,942810.0],["1987-10-19",3.4,3.4,2.8571,2.8838,2237595.0],["1987-10-20",3.1686,3.222,2.9728,3.1419,881546.0],["1987-10-21",3.222,3.3822,3.2131,3.3644,680778.0],["1987-10-22",3.2754,3.4,3.2754,3.4,1125222.0],["1987-10-23",3.3288,3.4534,3.311,3.4356,379969.0],["1987-10-26",3.4089,3.4089,3.3377,3.3644,784948.0],["1987-10-27",3.4178,3.4356,3.3644,3.4267,652097.0],["1987-10-28",3.3822,3.4178,3.3644,3.3733,546779.0],["1987-10-29",3.3733,3.4178,3.3733,3.4089,695463.0],["1987-10-30",3.4089,3.4445,3.4,3.4178,1142890.0],["1987-11-02",3.3822,3.4267,3.3822,3.4178,704870.0],["1987-11-03",3.4,3.4089,3.3644,3.4089,693398.0],["1987-11-04",3.3911,3.4089,3.3822,3.4,329949.0],["1987-11-05",3.4,3.4445,3.3911,3.4089,7250617.0],["1987-11-06",3.3872,3.3962,3.324,3.342,432742.0],["1987-11-09",3.324,3.333,3.2879,3.2879,3189354.0],["1987-11-10",3.2517,3.2879,3.2517,3.2608,3372913.0],["1987-11-11",3.2698,3.2879,3.2698,3.2788,305857.0],["1987-11-12",3.2969,3.324,3.2788,3.2969,547009.0],["1987-11-13",3.2788,3.2969,3.2608,3.2608,335915.0],["1987-11-16",3.2517,3.2788,3.2427,3.2517,294384.0],["1987-11-17",3.2517,3.2788,3.2427,3.2788,452705.0],["1987-11-18",3.2698,3.2788,3.2517,3.2788,402226.0],["1987-11-19",3.2698,3.2879,3.2517,3.2517,190214.0],["1987-11-20",3.2517,3.2517,3.1885,3.2337,726897.0],["1987-11-23",3.2427,3.2427,3.1975,3.2246,683531.0],["1987-11-24",3.2246,3.2427,3.2066,3.2156,516721.0],["1987-11-25",3.2156,3.2156,3.1704,3.1975,725979.0],["1987-11-27",3.1975,3.1975,3.1524,3.1614,114037.0],["1987-11-30",3.1433,3.1433,3.0349,3.1072,749842.0],["1987-12-01",3.1253,3.1253,3.1072,3.1162,189067.0],["1987-12-02",3.1072,3.1343,3.0982,3.1253,337750.0],["1987-12-03",3.1433,3.1433,3.0982,3.1072,259737.0],["1987-12-04",3.0891,3.1072,3.0711,3.0982,261802.0],["1987-12-07",3.0982,3.1162,3.0982,3.1162,243217.0],["1987-12-08",3.1072,3.1614,3.1072,3.1614,266621.0],["1987-12-09",3.1433,3.1614,3.1343,3.1524,571789.0],["1987-12-10",3.1343,3.1614,3.1253,3.1524,266391.0],["1987-12-11",3.1343,3.1343,3.1072,3.1162,348075.0],["1987-12-14",3.0891,3.1162,3.0891,3.1162,285665.0],["1987-12-15",3.1253,3.1433,3.0891,3.1433,295990.0],["1987-12-16",3.1614,3.1614,3.1072,3.1433,2173120.0],["1987-12-17",3.1524,3.1524,3.0711,3.0982,476797.0],["1987-12-18",3.0711,3.1253,3.0711,3.1072,1289508.0],["1987-12-21",3.0982,3.1072,3.0711,3.0801,550680.0],["1987-12-22",3.0891,3.1072,3.0711,3.1072,211782.0],["1987-12-23",3.1072,3.1343,3.0982,3.1072,416681.0],["1987-12-24",3.1072,3.1072,3.0801,3.1072,135834.0],["1987-12-28",3.0891,3.1072,3.0711,3.0982,160156.0],["1987-12-29",3.0891,3.1072,3.0801,3.1072,105776.0],["1987-12-30",3.1072,3.1253,3.0982,3.1253,304709.0],["1987-12-31",3.1072,3.1253,3.0891,3.0982,558481.0],["1988-01-04",3.1162,3.1524,3.1072,3.1433,468307.0],["1988-01-05",3.1343,3.2246,3.1343,3.2156,1087134.0],["1988-01-06",3.2066,3.2427,3.2066,3.2337,349911.0],["1988-01-07",3.2156,3.2698,3.2066,3.2698,470831.0],["1988-01-08",3.2517,3.2608,3.2066,3.2066,257902.0],["1988-01-11",3.2246,3.2337,3.1704,3.1885,337062.0],["1988-01-12",3.1795,3.1975,3.1433,3.1885,230827.0],["1988-01-13",3.1975,3.2066,3.1614,3.1885,149601.0],["1988-01-14",3.1885,3.1885,3.1343,3.1433,143865.0],["1988-01-15",3.2066,3.2246,3.2066,3.2156,285206.0],["1988-01-18",3.2156,3.2246,3.1885,3.2156,199163.0],["1988-01-19",3.2156,3.2969,3.2066,3.2427,368726.0],["1988-01-20",3.2608,3.2788,3.2427,3.2788,441920.0],["1988-01-21",3.2969,3.2969,3.2788,3.2788,595193.0],["1988-01-22",3.2969,3.333,3.2788,3.333,717031.0],["1988-01-25",3.324,3.3962,3.3059,3.3962,787931.0],["1988-01-26",3.3782,3.3962,3.3782,3.3962,214995.0],["1988-01-27",3.4053,3.4053,3.3782,3.3872,421729.0],["1988-01-28",3.4053,3.4504,3.3872,3.4504,552286.0],["1988-01-29",3.5046,3.5408,3.4775,3.5408,898985.0],["1988-02-01",3.5408,3.5408,3.4956,3.5046,478862.0],["1988-02-02",3.4956,3.5046,3.4775,3.5046,397866.0],["1988-02-03",3.5046,3.5046,3.4414,3.4504,429071.0],["1988-02-04",3.4504,3.4595,3.4143,3.4233,330637.0],["1988-02-05",3.4504,3.4595,3.3962,3.4504,30369988.0],["1988-02-08",3.4101,3.4193,3.4009,3.4101,1339987.0],["1988-02-09",3.4193,3.4193,3.3826,3.4101,1196811.0],["1988-02-10",3.4284,3.4468,3.4101,3.4468,270292.0],["1988-02-11",3.4376,3.4468,3.3918,3.4009,142947.0],["1988-02-12",3.3643,3.4101,3.3551,3.4009,307233.0],["1988-02-16",3.3826,3.4009,3.3734,3.3826,186313.0],["1988-02-17",3.3918,3.3918,3.3459,3.3459,409568.0],["1988-02-18",3.3551,3.3826,3.3459,3.3551,331555.0],["1988-02-19",3.3643,3.4376,3.3459,3.4376,186543.0],["1988-02-22",3.4376,3.4376,3.4101,3.4284,340963.0],["1988-02-23",3.4284,3.4284,3.4101,3.4284,175759.0],["1988-02-24",3.4193,3.4376,3.4101,3.4193,121608.0],["1988-02-25",3.4101,3.4193,3.3826,3.3826,472208.0],["1988-02-26",3.3826,3.4009,3.3826,3.3826,71818.0],["1988-02-29",3.3918,3.4101,3.3643,3.3918,1249814.0],["1988-03-01",3.4009,3.4101,3.3734,3.4101,407274.0],["1988-03-02",3.4193,3.4376,3.3918,3.4284,778753.0],["1988-03-03",3.4284,3.4468,3.4284,3.4376,177365.0],["1988-03-04",3.4284,3.4376,3.4101,3.4193,360236.0],["1988-03-07",3.4101,3.4193,3.3734,3.4009,122985.0],["1988-03-08",3.4009,3.4009,3.3918,3.4009,59428.0],["1988-03-09",3.3826,3.3826,3.3093,3.3368,315035.0],["1988-03-10",3.3459,3.3551,3.2726,3.2726,228991.0],["1988-03-11",3.2818,3.2909,3.2268,3.2726,191361.0],["1988-03-14",3.2726,3.3001,3.2634,3.2909,254919.0],["1988-03-15",3.3093,3.3093,3.2818,3.3001,405897.0],["1988-03-16",3.3001,3.3643,3.2818,3.3643,508920.0],["1988-03-17",3.3826,3.4101,3.3643,3.3643,645443.0],["1988-03-18",3.3734,3.3734,3.3368,3.3551,622727.0],["1988-03-21",3.3551,3.3551,3.2909,3.3001,405438.0],["1988-03-22",3.3001,3.3001,3.2818,3.2909,957036.0],["1988-03-23",3.2909,3.3001,3.2726,3.2909,112430.0],["1988-03-24",3.3001,3.3001,3.2543,3.2634,238857.0],["1988-03-25",3.2634,3.2726,3.2359,3.2451,281076.0],["1988-03-28",3.2268,3.2634,3.2268,3.2451,111972.0],["1988-03-29",3.2543,3.2634,3.2451,3.2543,124821.0],["1988-03-30",3.2543,3.2543,3.2359,3.2451,134228.0],["1988-03-31",3.2451,3.2543,3.2268,3.2359,181954.0],["1988-04-04",3.2359,3.2451,3.2084,3.2084,156485.0],["1988-04-05",3.2084,3.2451,3.2084,3.2451,111054.0],["1988-04-06",3.2451,3.3276,3.2359,3.3093,449951.0],["1988-04-07",3.3001,3.3184,3.2818,3.2818,265244.0],["1988-04-08",3.2818,3.3276,3.2726,3.3093,204210.0],["1988-04-11",3.3001,3.3184,3.2909,3.3184,261343.0],["1988-04-12",3.3093,3.3276,3.3093,3.3184,125739.0],["1988-04-13",3.3184,3.3368,3.3093,3.3368,220501.0],["1988-04-14",3.3184,3.3184,3.1993,3.1993,217748.0],["1988-04-15",3.2176,3.2451,3.2084,3.2359,247576.0],["1988-04-18",3.2268,3.2268,3.2084,3.2176,126656.0],["1988-04-19",3.2268,3.2451,3.1443,3.1534,222796.0],["1988-04-20",3.1534,3.1626,3.1168,3.1351,363449.0],["1988-04-21",3.1534,3.2268,3.1351,3.1626,240234.0],["1988-04-22",3.1718,3.1993,3.1626,3.1901,351058.0],["1988-04-25",3.1534,3.1901,3.1534,3.1718,313199.0],["1988-04-26",3.1718,3.2084,3.1718,3.2084,661963.0],["1988-04-27",3.2176,3.2268,3.1993,3.2176,143406.0],["1988-04-28",3.2084,3.2176,3.1901,3.2084,255837.0],["1988-04-29",3.2176,3.2451,3.1993,3.2451,237022.0],["1988-05-02",3.2268,3.2359,3.1901,3.1993,498824.0],["1988-05-03",3.2084,3.2084,3.1901,3.1993,193426.0],["1988-05-04",3.1993,3.2176,3.1901,3.2084,344863.0],["1988-05-05",3.2084,3.2176,3.1626,3.1809,407503.0],["1988-05-06",3.1718,3.1901,3.1534,3.1534,5451959.0],["1988-05-09",3.1497,3.187,3.1497,3.159,755120.0],["1988-05-10",3.159,3.1963,3.1497,3.187,978833.0],["1988-05-11",3.1683,3.1683,3.159,3.1683,157862.0],["1988-05-12",3.187,3.187,3.159,3.1683,100958.0],["1988-05-13",3.187,3.1963,3.1683,3.1777,216601.0],["1988-05-16",3.187,3.2149,3.1777,3.2056,1245454.0],["1988-05-17",3.2243,3.2243,3.1963,3.1963,454311.0],["1988-05-18",3.2056,3.2149,3.1963,3.1963,235186.0],["1988-05-19",3.187,3.1963,3.1777,3.1963,239316.0],["1988-05-20",3.1963,3.1963,3.1777,3.1963,138817.0],["1988-05-23",3.2056,3.2149,3.1683,3.2056,178283.0],["1988-05-24",3.1963,3.2149,3.1963,3.2149,173464.0],["1988-05-25",3.2149,3.2522,3.2056,3.2429,174841.0],["1988-05-26",3.2336,3.2708,3.2336,3.2708,189296.0],["1988-05-27",3.2708,3.2988,3.2708,3.2802,174841.0],["1988-05-31",3.2895,3.392,3.2802,3.392,485287.0],["1988-06-01",3.392,3.4665,3.392,3.4665,653244.0],["1988-06-02",3.4572,3.4572,3.4293,3.4572,255148.0],["1988-06-03",3.4479,3.4572,3.4293,3.4479,172317.0],["1988-06-06",3.4293,3.4386,3.4106,3.4386,155108.0],["1988-06-07",3.4386,3.4386,3.3268,3.364,282453.0],["1988-06-08",3.3827,3.4572,3.3547,3.4479,428383.0],["1988-06-09",3.4293,3.4479,3.4106,3.4199,309298.0],["1988-06-10",3.4386,3.4759,3.4106,3.4665,251707.0],["1988-06-13",3.4665,3.4665,3.4479,3.4665,133999.0],["1988-06-14",3.4852,3.5131,3.4665,3.4852,456146.0],["1988-06-15",3.4852,3.4852,3.4386,3.4665,130098.0],["1988-06-16",3.4479,3.4479,3.4013,3.4013,291860.0],["1988-06-17",3.4199,3.4759,3.4013,3.4759,691562.0],["1988-06-20",3.4572,3.4665,3.4386,3.4572,206734.0],["1988-06-21",3.4759,3.4945,3.4572,3.4759,343257.0],["1988-06-22",3.5318,3.569,3.4759,3.4852,767510.0],["1988-06-23",3.4945,3.4945,3.4479,3.4572,272816.0],["1988-06-24",3.4759,3.5038,3.4479,3.4665,263638.0],["1988-06-27",3.4665,3.4665,3.4013,3.4199,205358.0],["1988-06-28",3.4199,3.4852,3.3827,3.4199,141112.0],["1988-06-29",3.4199,3.4199,3.3827,3.3827,156944.0],["1988-06-30",3.4013,3.4106,3.3827,3.4013,202145.0],["1988-07-01",3.4106,3.4199,3.392,3.4013,180118.0],["1988-07-05",3.392,3.4199,3.3734,3.4106,223943.0],["1988-07-06",3.4293,3.4479,3.3454,3.3734,459818.0],["1988-07-07",3.3547,3.4013,3.3547,3.392,521540.0],["1988-07-08",3.3734,3.4013,3.3734,3.3734,125050.0],["1988-07-11",3.3734,3.392,3.3734,3.3734,72047.0],["1988-07-12",3.3734,3.3827,3.3454,3.3454,360466.0],["1988-07-13",3.3547,3.364,3.3268,3.3547,185396.0],["1988-07-14",3.3361,3.3547,3.3268,3.3547,166581.0],["1988-07-15",3.3547,3.3827,3.3361,3.364,619056.0],["1988-07-18",3.364,3.3827,3.3454,3.3734,271898.0],["1988-07-19",3.364,3.3734,3.3547,3.3734,204669.0],["1988-07-20",3.3734,3.392,3.364,3.392,530029.0],["1988-07-21",3.3827,3.392,3.364,3.364,120691.0],["1988-07-22",3.364,3.364,3.3268,3.3454,163368.0],["1988-07-25",3.3361,3.3361,3.3174,3.3268,317788.0],["1988-07-26",3.3174,3.3361,3.3174,3.3268,243217.0],["1988-07-27",3.3081,3.3174,3.2988,3.3081,333391.0],["1988-07-28",3.3174,3.3361,3.2988,3.3268,338897.0],["1988-07-29",3.3268,3.4293,3.3268,3.4199,504101.0],["1988-08-01",3.4199,3.4199,3.4013,3.4013,253083.0],["1988-08-02",3.4013,3.4106,3.392,3.4106,9398497.0],["1988-08-03",3.4106,3.4293,3.3827,3.4106,736075.0],["1988-08-04",3.4106,3.4199,3.3827,3.392,563070.0],["1988-08-05",3.392,3.4013,3.3827,3.4013,9439569.0],["1988-08-08",3.4006,3.4006,3.3532,3.3627,575460.0],["1988-08-09",3.3532,3.3627,3.3248,3.3342,755808.0],["1988-08-10",3.3248,3.3342,3.3058,3.3153,320083.0],["1988-08-11",3.3058,3.3153,3.2869,3.3058,290713.0],["1988-08-12",3.3058,3.3153,3.2869,3.3153,104170.0],["1988-08-15",3.3058,3.3153,3.2774,3.2774,138358.0],["1988-08-16",3.2964,3.2964,3.249,3.2869,772328.0],["1988-08-17",3.2964,3.2964,3.23,3.2679,255378.0],["1988-08-18",3.2679,3.2964,3.2679,3.2679,289795.0],["1988-08-19",3.2679,3.2774,3.2585,3.2774,152814.0],["1988-08-22",3.2679,3.3248,3.2585,3.2869,377445.0],["1988-08-23",3.2774,3.3153,3.2585,3.2869,217289.0],["1988-08-24",3.2679,3.3248,3.2679,3.3153,224631.0],["1988-08-25",3.2774,3.3058,3.2679,3.2964,424253.0],["1988-08-26",3.2869,3.3058,3.2869,3.2964,73883.0],["1988-08-29",3.3153,3.3153,3.2964,3.3153,72047.0],["1988-08-30",3.2964,3.3342,3.2964,3.3248,209488.0],["1988-08-31",3.3342,3.3532,3.3058,3.3248,136064.0],["1988-09-01",3.3153,3.3153,3.249,3.3058,298055.0],["1988-09-02",3.3437,3.3721,3.3342,3.3532,281764.0],["1988-09-06",3.3721,3.3816,3.3532,3.3627,169793.0],["1988-09-07",3.3721,3.3911,3.3342,3.3532,124362.0],["1988-09-08",3.3437,3.3721,3.3342,3.3721,139735.0],["1988-09-09",3.3627,3.3911,3.3627,3.3721,334308.0],["1988-09-12",3.3816,3.3816,3.3532,3.3721,179889.0],["1988-09-13",3.3532,3.3721,3.3532,3.3721,74342.0],["1988-09-14",3.3911,3.4006,3.3627,3.3816,181495.0],["1988-09-15",3.3721,3.3816,3.3627,3.3627,144324.0],["1988-09-16",3.3627,3.3721,3.3532,3.3721,384787.0],["1988-09-19",3.3721,3.3721,3.3248,3.3532,131934.0],["1988-09-20",3.3627,3.3721,3.3342,3.3627,243676.0],["1988-09-21",3.3721,3.3816,3.3532,3.3627,73424.0],["1988-09-22",3.3721,3.3721,3.3437,3.3532,88797.0],["1988-09-23",3.3437,3.3721,3.3437,3.3627,271898.0],["1988-09-26",3.3532,3.3721,3.3532,3.3721,120691.0],["1988-09-27",3.3721,3.3816,3.3627,3.3816,140653.0],["1988-09-28",3.3816,3.3911,3.3721,3.3911,131016.0],["1988-09-29",3.4006,3.4574,3.4006,3.4574,323065.0],["1988-09-30",3.4574,3.4669,3.429,3.4479,286124.0],["1988-10-03",3.4574,3.4669,3.4384,3.4669,206734.0],["1988-10-04",3.4763,3.4763,3.4384,3.4479,247806.0],["1988-10-05",3.4669,3.4858,3.4479,3.4858,167728.0],["1988-10-06",3.4669,3.4858,3.4669,3.4858,102794.0],["1988-10-07",3.4953,3.5995,3.4858,3.5995,610796.0],["1988-10-10",3.5805,3.59,3.5711,3.5805,108071.0],["1988-10-11",3.5616,3.5711,3.5426,3.5426,249641.0],["1988-10-12",3.5332,3.5426,3.5047,3.5332,352894.0],["1988-10-13",3.5237,3.5616,3.5142,3.5521,127574.0],["1988-10-14",3.5711,3.5805,3.5142,3.5521,371479.0],["1988-10-17",3.5426,3.5711,3.5332,3.5616,467619.0],["1988-10-18",3.5711,3.5805,3.5332,3.5805,466472.0],["1988-10-19",3.5805,3.59,3.5332,3.5521,334767.0],["1988-10-20",3.5805,3.5995,3.5426,3.59,286583.0],["1988-10-21",3.5805,3.6089,3.5805,3.6089,457523.0],["1988-10-24",3.5995,3.6089,3.59,3.5995,202834.0],["1988-10-25",3.6089,3.6089,3.5711,3.59,91321.0],["1988-10-26",3.59,3.5995,3.5711,3.5995,172546.0],["1988-10-27",3.59,3.59,3.5426,3.5616,472437.0],["1988-10-28",3.5711,3.5711,3.5332,3.5521,203293.0],["1988-10-31",3.5426,3.5805,3.5332,3.5805,291631.0],["1988-11-01",3.5805,3.5805,3.5616,3.5805,319165.0],["1988-11-02",3.5711,3.59,3.5711,3.5805,242987.0],["1988-11-03",3.5711,3.59,3.5711,3.5711,122297.0],["1988-11-04",3.5616,3.59,3.5521,3.5805,578214.0],["1988-11-07",3.5805,3.5995,3.5426,3.5521,131475.0],["1988-11-08",3.5616,3.59,3.5616,3.5711,341421.0],["1988-11-09",3.5616,3.5711,3.5426,3.5521,482074.0],["1988-11-10",3.5616,3.5616,3.5332,3.5332,150290.0],["1988-11-11",3.5237,3.5332,3.5047,3.5142,469225.0],["1988-11-14",3.5134,3.5231,3.4653,3.4653,175529.0],["1988-11-15",3.4846,3.4846,3.4653,3.4846,99811.0],["1988-11-16",3.4749,3.4846,3.4557,3.4653,317329.0],["1988-11-17",3.4846,3.4942,3.4557,3.4749,92698.0],["1988-11-18",3.4846,3.5038,3.4749,3.4749,164745.0],["1988-11-21",3.4749,3.4749,3.4461,3.4653,182642.0],["1988-11-22",3.4461,3.4846,3.4364,3.4749,129639.0],["1988-11-23",3.4653,3.4942,3.4653,3.4846,142488.0],["1988-11-25",3.4653,3.4749,3.4557,3.4653,133769.0],["1988-11-28",3.4653,3.4846,3.4653,3.4846,104170.0],["1988-11-29",3.4846,3.5134,3.4653,3.5134,167957.0],["1988-11-30",3.5134,3.5231,3.4942,3.5134,256525.0],["1988-12-01",3.5038,3.5134,3.4846,3.5134,309069.0],["1988-12-02",3.4942,3.5231,3.4942,3.5134,293008.0],["1988-12-05",3.5038,3.552,3.4942,3.5423,269374.0],["1988-12-06",3.5327,3.5712,3.5231,3.5712,385476.0],["1988-12-07",3.5616,3.5808,3.5423,3.5808,256525.0],["1988-12-08",3.5712,3.5808,3.552,3.5616,136293.0],["1988-12-09",3.5616,3.5905,3.5616,3.5808,178971.0],["1988-12-12",3.5712,3.6001,3.5616,3.5616,261802.0],["1988-12-13",3.5616,3.5616,3.5231,3.5423,187231.0],["1988-12-14",3.5423,3.552,3.5231,3.552,219354.0],["1988-12-15",3.5423,3.552,3.5327,3.5423,158550.0],["1988-12-16",3.5231,3.5616,3.5231,3.5616,428612.0],["1988-12-19",3.552,3.6001,3.552,3.5808,235874.0],["1988-12-20",3.6001,3.6097,3.5712,3.5712,244823.0],["1988-12-21",3.5712,3.5905,3.5712,3.5712,212471.0],["1988-12-22",3.5808,3.5808,3.552,3.5616,114954.0],["1988-12-23",3.552,3.5712,3.552,3.5616,37630.0],["1988-12-27",3.552,3.552,3.5134,3.5134,124821.0],["1988-12-28",3.5231,3.5616,3.5231,3.5423,139047.0],["1988-12-29",3.5231,3.552,3.5134,3.5231,236563.0],["1988-12-30",3.5134,3.5616,3.5134,3.5616,194115.0],["1989-01-03",3.5616,3.5616,3.5231,3.5327,327654.0],["1989-01-04",3.5616,3.5712,3.5423,3.5616,214077.0],["1989-01-05",3.5616,3.5808,3.5423,3.552,162909.0],["1989-01-06",3.5712,3.5712,3.5038,3.5231,295990.0],["1989-01-09",3.5423,3.5616,3.5231,3.5423,173005.0],["1989-01-10",3.552,3.5616,3.5327,3.5327,126197.0],["1989-01-11",3.5423,3.5616,3.5231,3.5423,189067.0],["1989-01-12",3.552,3.5616,3.5327,3.5327,286124.0],["1989-01-13",3.5327,3.5327,3.5134,3.5327,93616.0],["1989-01-16",3.5231,3.5327,3.5038,3.5134,177594.0],["1989-01-17",3.5231,3.5327,3.5038,3.5134,233351.0],["1989-01-18",3.5327,3.552,3.5231,3.552,357712.0],["1989-01-19",3.552,3.552,3.5231,3.5423,193656.0],["1989-01-20",3.5423,3.5423,3.5038,3.5327,341421.0],["1989-01-23",3.5327,3.5423,3.5038,3.5327,305857.0],["1989-01-24",3.5327,3.5808,3.5327,3.5616,245511.0],["1989-01-25",3.5808,3.5905,3.5616,3.5712,102564.0],["1989-01-26",3.5616,3.6001,3.552,3.5808,146618.0],["1989-01-27",3.5808,3.5905,3.5616,3.5616,260426.0],["1989-01-30",3.5712,3.5712,3.5423,3.552,180118.0],["1989-01-31",3.552,3.552,3.5327,3.552,245052.0],["1989-02-01",3.5423,3.552,3.5423,3.5423,304021.0],["1989-02-02",3.5423,3.552,3.5327,3.552,130098.0],["1989-02-03",3.5423,3.5423,3.5327,3.5327,144095.0],["1989-02-06",3.5327,3.5423,3.5231,3.5423,84438.0],["1989-02-07",3.5327,3.5616,3.5327,3.552,140882.0],["1989-02-08",3.552,3.552,3.5327,3.5423,368726.0],["1989-02-09",3.5423,3.5423,3.4942,3.4942,536454.0],["1989-02-10",3.4942,3.5038,3.4749,3.4749,165433.0],["1989-02-13",3.4937,3.4937,3.4644,3.4742,203522.0],["1989-02-14",3.4839,3.4937,3.4644,3.4742,169105.0],["1989-02-15",3.4644,3.4937,3.4644,3.4839,614237.0],["1989-02-16",3.4839,3.4937,3.4546,3.4742,909310.0],["1989-02-17",3.4644,3.4742,3.4546,3.4546,607813.0],["1989-02-21",3.4546,3.4644,3.4252,3.4448,297367.0],["1989-02-22",3.4448,3.4448,3.3861,3.4154,589457.0],["1989-02-23",3.4057,3.4252,3.3959,3.4154,262261.0],["1989-02-24",3.4057,3.4154,3.3763,3.3959,338668.0],["1989-02-27",3.4057,3.4057,3.3763,3.3861,367579.0],["1989-02-28",3.3959,3.3959,3.3665,3.3763,231285.0],["1989-03-01",3.3861,3.3959,3.3469,3.3469,479321.0],["1989-03-02",3.3665,3.3861,3.3469,3.3861,189755.0],["1989-03-03",3.3763,3.3861,3.3665,3.3763,123444.0],["1989-03-06",3.3763,3.3861,3.3763,3.3861,302874.0],["1989-03-07",3.3861,3.4057,3.3763,3.3861,275569.0],["1989-03-08",3.3861,3.3959,3.3665,3.3861,274193.0],["1989-03-09",3.3959,3.4057,3.3861,3.3959,261114.0],["1989-03-10",3.3959,3.3959,3.3665,3.3861,296679.0],["1989-03-13",3.3861,3.4252,3.3861,3.4154,161533.0],["1989-03-14",3.4154,3.4252,3.4057,3.4252,184019.0],["1989-03-15",3.4252,3.4546,3.4154,3.4448,517410.0],["1989-03-16",3.4448,3.4839,3.4448,3.4742,141341.0],["1989-03-17",3.4448,3.4644,3.4448,3.4448,753513.0],["1989-03-20",3.4448,3.4448,3.3861,3.4057,212930.0],["1989-03-21",3.4154,3.4154,3.3665,3.3665,165663.0],["1989-03-22",3.3861,3.4154,3.3763,3.4154,202604.0],["1989-03-23",3.4252,3.435,3.4057,3.4252,110824.0],["1989-03-27",3.4252,3.4546,3.4252,3.4448,211553.0],["1989-03-28",3.435,3.4546,3.4154,3.4252,449263.0],["1989-03-29",3.4252,3.4252,3.3959,3.4154,219813.0],["1989-03-30",3.4057,3.4252,3.4057,3.4057,200080.0],["1989-03-31",3.4252,3.4839,3.4252,3.4839,185396.0],["1989-04-03",3.4742,3.4937,3.4644,3.4937,277405.0],["1989-04-04",3.4839,3.4937,3.4742,3.4839,392589.0],["1989-04-05",3.5035,3.5231,3.4937,3.5231,195491.0],["1989-04-06",3.5133,3.5231,3.5035,3.5133,289107.0],["1989-04-07",3.5035,3.5231,3.5035,3.5035,113578.0],["1989-04-10",3.4937,3.5133,3.4839,3.4937,75030.0],["1989-04-11",3.4937,3.5133,3.4937,3.5133,72506.0],["1989-04-12",3.5035,3.5231,3.5035,3.5035,188149.0],["1989-04-13",3.5035,3.5133,3.4742,3.4742,89944.0],["1989-04-14",3.4937,3.5231,3.4937,3.5133,176676.0],["1989-04-17",3.5133,3.5329,3.5035,3.5231,160156.0],["1989-04-18",3.5427,3.5818,3.5329,3.572,280617.0],["1989-04-19",3.5622,3.572,3.5622,3.572,1109849.0],["1989-04-20",3.572,3.572,3.5427,3.5525,286353.0],["1989-04-21",3.5622,3.572,3.5427,3.5622,195262.0],["1989-04-24",3.5525,3.572,3.5525,3.5622,209488.0],["1989-04-25",3.572,3.572,3.5525,3.5525,164974.0],["1989-04-26",3.5622,3.5818,3.5525,3.572,227614.0],["1989-04-27",3.5622,3.6601,3.5525,3.572,398784.0],["1989-04-28",3.572,3.5818,3.5622,3.5818,849653.0],["1989-05-01",3.5622,3.5916,3.5622,3.572,735846.0],["1989-05-02",3.5818,3.5916,3.572,3.5818,161533.0],["1989-05-03",3.5818,3.6014,3.5818,3.6014,353582.0],["1989-05-04",3.5818,3.6014,3.5818,3.5916,329490.0],["1989-05-05",3.6112,3.6307,3.6112,3.6112,346699.0],["1989-05-08",3.6004,3.6104,3.5805,3.6004,1596512.0],["1989-05-09",3.5905,3.6104,3.5805,3.5905,1592382.0],["1989-05-10",3.5905,3.6203,3.5905,3.6104,167269.0],["1989-05-11",3.6104,3.6303,3.6104,3.6104,188149.0],["1989-05-12",3.6601,3.7098,3.6502,3.7098,352206.0],["1989-05-15",3.6999,3.7397,3.6999,3.7397,405897.0],["1989-05-16",3.7297,3.7297,3.7198,3.7198,160844.0],["1989-05-17",3.7198,3.7596,3.7198,3.7496,166810.0],["1989-05-18",3.7496,3.7894,3.7496,3.7795,451787.0],["1989-05-19",3.7795,3.8491,3.7795,3.8391,262261.0],["1989-05-22",3.859,3.8988,3.859,3.8889,239087.0],["1989-05-23",3.869,3.8889,3.859,3.8889,469684.0],["1989-05-24",3.8889,3.8889,3.8192,3.8789,254460.0],["1989-05-25",3.8491,3.859,3.8192,3.8391,259967.0],["1989-05-26",3.8391,3.8391,3.7993,3.8192,267997.0],["1989-05-30",3.8391,3.8391,3.7596,3.7795,302874.0],["1989-05-31",3.7795,3.8192,3.7596,3.8192,265015.0],["1989-06-01",3.8192,3.8192,3.7894,3.8093,150519.0],["1989-06-02",3.8192,3.8889,3.8192,3.8789,159468.0],["1989-06-05",3.8889,3.9187,3.869,3.869,231285.0],["1989-06-06",3.8889,3.9088,3.859,3.8988,180348.0],["1989-06-07",3.8988,3.9187,3.8988,3.8988,112660.0],["1989-06-08",3.8988,3.9485,3.8988,3.9286,348764.0],["1989-06-09",3.9286,3.9585,3.9088,3.9386,407503.0],["1989-06-12",3.9386,3.9585,3.9286,3.9485,142488.0],["1989-06-13",3.9386,3.9585,3.9286,3.9485,126197.0],["1989-06-14",3.9684,3.9883,3.9585,3.9784,319394.0],["1989-06-15",3.9684,3.9784,3.9585,3.9684,171170.0],["1989-06-16",3.9485,3.9684,3.9187,3.9684,754890.0],["1989-06-19",3.9485,3.9684,3.9485,3.9585,173464.0],["1989-06-20",3.9585,3.9983,3.9386,3.9983,409109.0],["1989-06-21",4.0082,4.0082,3.9485,3.9585,447427.0],["1989-06-22",3.9485,3.9684,3.9386,3.9684,201457.0],["1989-06-23",3.9883,4.0182,3.9784,4.0082,420352.0],["1989-06-26",4.0182,4.0182,3.9784,3.9784,179430.0],["1989-06-27",3.9883,4.0182,3.9784,3.9983,507543.0],["1989-06-28",3.9883,3.9983,3.9784,3.9983,269145.0],["1989-06-29",3.9784,3.9983,3.9585,3.9585,209029.0],["1989-06-30",3.9585,3.9684,3.9187,3.9286,401996.0],["1989-07-03",3.9386,3.9684,3.9386,3.9585,46349.0],["1989-07-05",3.9684,4.0082,3.9485,3.9983,340045.0],["1989-07-06",3.9983,4.0082,3.9883,3.9983,139506.0],["1989-07-07",3.9983,4.0679,3.9983,4.0381,402455.0],["1989-07-10",4.0381,4.048,4.0082,4.0281,453852.0],["1989-07-11",4.0381,4.048,3.9983,4.0182,452934.0],["1989-07-12",4.0082,4.0579,4.0082,4.0579,181724.0],["1989-07-13",4.048,4.0679,4.0182,4.048,143406.0],["1989-07-14",4.048,4.0579,3.9883,4.0579,353582.0],["1989-07-17",4.0381,4.048,4.0281,4.048,101876.0],["1989-07-18",4.0381,4.0381,4.0082,4.0281,73653.0],["1989-07-19",4.0381,4.0579,4.0281,4.048,887512.0],["1989-07-20",4.0381,4.0579,4.0281,4.0281,235874.0],["1989-07-21",3.9784,4.0281,3.9784,4.0281,342798.0],["1989-07-24",4.0281,4.0381,4.0082,4.0182,252165.0],["1989-07-25",4.0381,4.0579,4.0182,4.0381,407732.0],["1989-07-26",4.038,4.0679,4.0281,4.0579,380657.0],["1989-07-27",4.0679,4.0778,4.0579,4.0778,255837.0],["1989-07-28",4.0778,4.1276,4.0679,4.1176,307233.0],["1989-07-31",4.1176,4.1872,4.1077,4.1872,201686.0],["1989-08-01",4.2071,4.227,4.1673,4.1872,439167.0],["1989-08-02",4.1773,4.1872,4.1673,4.1773,243676.0],["1989-08-03",4.1773,4.1773,4.1475,4.1773,411863.0],["1989-08-04",4.1574,4.1673,4.1375,4.1574,195950.0],["1989-08-07",4.1375,4.237,4.1375,4.2071,407044.0],["1989-08-08",4.1972,4.2171,4.1673,4.2171,382034.0],["1989-08-09",4.2071,4.2171,4.1673,4.1773,334079.0],["1989-08-10",4.1574,4.1872,4.1475,4.1872,292090.0],["1989-08-11",4.1872,4.1972,4.1176,4.1375,164745.0],["1989-08-14",4.1096,4.1399,4.0894,4.0995,1217232.0],["1989-08-15",4.0995,4.1399,4.0894,4.1197,1032525.0],["1989-08-16",4.1399,4.15,4.1096,4.1399,92698.0],["1989-08-17",4.1197,4.1298,4.0693,4.0794,339356.0],["1989-08-18",4.0693,4.0995,4.0693,4.0995,147766.0],["1989-08-21",4.0894,4.1096,4.0592,4.0592,781047.0],["1989-08-22",4.039,4.0592,4.0188,4.0491,159468.0],["1989-08-23",4.0592,4.0894,4.039,4.0794,146389.0],["1989-08-24",4.0995,4.0995,4.0693,4.0894,418746.0],["1989-08-25",4.0894,4.0995,4.0793,4.0894,470831.0],["1989-08-28",4.0894,4.1096,4.0693,4.1096,186543.0],["1989-08-29",4.0995,4.1197,4.0491,4.0592,125050.0],["1989-08-30",4.0592,4.0894,4.039,4.0693,136982.0],["1989-08-31",4.0794,4.1096,4.0693,4.1096,114954.0],["1989-09-01",4.0995,4.1399,4.0894,4.1399,185166.0],["1989-09-05",4.1298,4.1399,4.0794,4.1096,110595.0],["1989-09-06",4.1096,4.1096,4.0491,4.0794,312970.0],["1989-09-07",4.0793,4.0894,4.0693,4.0693,876040.0],["1989-09-08",4.0693,4.0794,4.0592,4.0794,265932.0],["1989-09-11",4.0693,4.1096,4.0592,4.0894,174382.0],["1989-09-12",4.1096,4.1197,4.0894,4.0894,470372.0],["1989-09-13",4.0894,4.1096,4.0894,4.0894,250789.0],["1989-09-14",4.0894,4.0894,4.0693,4.0794,101646.0],["1989-09-15",4.0794,4.0995,4.0693,4.0995,423794.0],["1989-09-18",4.1096,4.1298,4.0995,4.1096,116790.0],["1989-09-19",4.1096,4.1702,4.1096,4.15,203752.0],["1989-09-20",4.1601,4.1702,4.1399,4.1702,174152.0],["1989-09-21",4.1702,4.1904,4.15,4.1601,159238.0],["1989-09-22",4.1601,4.1702,4.1399,4.1601,150978.0],["1989-09-25",4.1399,4.15,4.1197,4.1197,385705.0],["1989-09-26",4.1298,4.1601,4.1197,4.1298,267997.0],["1989-09-27",4.1197,4.1298,4.0995,4.1096,185166.0],["1989-09-28",4.1298,4.1399,4.1096,4.1197,320083.0],["1989-09-29",4.1197,4.15,4.1197,4.15,99811.0],["1989-10-02",4.15,4.1601,4.1399,4.1601,130557.0],["1989-10-03",4.1601,4.1601,4.1399,4.15,181954.0],["1989-10-04",4.15,4.1803,4.1399,4.1702,172087.0],["1989-10-05",4.1702,4.1803,4.1601,4.1702,68147.0],["1989-10-06",4.1803,4.1904,4.15,4.1601,250789.0],["1989-10-09",4.15,4.15,4.1298,4.1399,254689.0],["1989-10-10",4.1399,4.1399,4.0995,4.1298,361842.0],["1989-10-11",4.1399,4.1601,4.1197,4.1601,415304.0],["1989-10-12",4.1601,4.1803,4.1601,4.1702,178971.0],["1989-10-13",4.1702,4.1803,4.1096,4.1298,372168.0],["1989-10-16",4.1096,4.1601,4.0794,4.1601,594505.0],["1989-10-17",4.1399,4.1702,4.0995,4.1601,264097.0],["1989-10-18",4.15,4.1904,4.1399,4.1702,729421.0],["1989-10-19",4.1803,4.1904,4.1702,4.1904,189985.0],["1989-10-20",4.1904,4.1904,4.1601,4.1803,146160.0],["1989-10-23",4.1904,4.2207,4.1803,4.2207,195950.0],["1989-10-24",4.2106,4.2308,4.1904,4.2207,582114.0],["1989-10-25",4.2207,4.2409,4.2005,4.2207,189755.0],["1989-10-26",4.2207,4.2207,4.1803,4.2207,203293.0],["1989-10-27",4.2005,4.2207,4.2005,4.2207,138588.0],["1989-10-30",4.2005,4.2106,4.1904,4.2005,370332.0],["1989-10-31",4.2005,4.2611,4.2005,4.2611,503872.0],["1989-11-01",4.2712,4.2813,4.2611,4.2813,306545.0],["1989-11-02",4.2813,4.2813,4.2611,4.2712,141571.0],["1989-11-03",4.251,4.2914,4.251,4.2813,381346.0],["1989-11-06",4.2914,4.3116,4.2712,4.2813,318935.0],["1989-11-07",4.2813,4.2813,4.251,4.2611,371938.0],["1989-11-08",4.251,4.2712,4.2409,4.2409,1247749.0],["1989-11-09",4.2409,4.2611,4.2308,4.2409,278552.0],["1989-11-10",4.2308,4.251,4.2308,4.2409,206275.0],["1989-11-13",4.2331,4.2741,4.2331,4.2639,323983.0],["1989-11-14",4.2844,4.2946,4.2639,4.2741,187231.0],["1989-11-15",4.2946,4.2946,4.2844,4.2946,173923.0],["1989-11-16",4.2844,4.3151,4.2844,4.3151,262491.0],["1989-11-17",4.3049,4.3151,4.2946,4.2946,463259.0],["1989-11-20",4.2946,4.2946,4.2331,4.2639,383411.0],["1989-11-21",4.2639,4.2741,4.2536,4.2639,236563.0],["1989-11-22",4.2741,4.2844,4.2536,4.2741,129639.0],["1989-11-24",4.2639,4.3049,4.2639,4.2946,78472.0],["1989-11-27",4.3049,4.3049,4.2844,4.3049,137440.0],["1989-11-28",4.3049,4.3151,4.2946,4.3049,110595.0],["1989-11-29",4.3151,4.3254,4.3049,4.3254,82143.0],["1989-11-30",4.3151,4.3766,4.3151,4.3664,239316.0],["1989-12-01",4.3766,4.4279,4.3664,4.4074,513968.0],["1989-12-04",4.4176,4.4176,4.3766,4.3971,259049.0],["1989-12-05",4.4074,4.4176,4.3869,4.3971,298055.0],["1989-12-06",4.3971,4.4176,4.3869,4.4074,218666.0],["1989-12-07",4.3869,4.4279,4.3869,4.4176,244364.0],["1989-12-08",4.4381,4.4586,4.4279,4.4586,450640.0],["1989-12-11",4.4484,4.4689,4.4279,4.4689,361154.0],["1989-12-12",4.4894,4.5099,4.4689,4.5099,586015.0],["1989-12-13",4.4894,4.5201,4.4689,4.4894,730568.0],["1989-12-14",4.4894,4.4894,4.4586,4.4791,152814.0],["1989-12-15",4.4791,4.5611,4.4689,4.5099,618138.0],["1989-12-18",4.5201,4.5201,4.4586,4.4791,290025.0],["1989-12-19",4.4586,4.5099,4.4586,4.5099,524752.0],["1989-12-20",4.4996,4.6021,4.4996,4.5714,349682.0],["1989-12-21",4.5611,4.5919,4.5509,4.5714,566282.0],["1989-12-22",4.5714,4.5919,4.5509,4.5816,74571.0],["1989-12-26",4.5714,4.6021,4.5714,4.5919,465554.0],["1989-12-27",4.5816,4.6329,4.5816,4.6124,98434.0],["1989-12-28",4.6021,4.6124,4.5919,4.6021,543567.0],["1989-12-29",4.6021,4.6124,4.5816,4.6021,1695405.0],["1990-01-02",4.5714,4.6021,4.5714,4.5919,375151.0],["1990-01-03",4.6021,4.6226,4.5714,4.6021,280158.0],["1990-01-04",4.6124,4.6124,4.5509,4.5714,595881.0],["1990-01-05",4.5714,4.5714,4.5099,4.5201,292549.0],["1990-01-08",4.4996,4.5099,4.4689,4.4894,248724.0],["1990-01-09",4.4791,4.4996,4.3971,4.4074,241611.0],["1990-01-10",4.3869,4.4279,4.3664,4.4279,443297.0],["1990-01-11",4.4484,4.4586,4.4279,4.4484,186084.0],["1990-01-12",4.3869,4.4074,4.2844,4.2844,252854.0],["1990-01-15",4.2434,4.2844,4.2229,4.2434,274652.0],["1990-01-16",4.2434,4.2844,4.2024,4.2844,324213.0],["1990-01-17",4.2844,4.2844,4.2229,4.2434,161992.0],["1990-01-18",4.2024,4.2741,4.1819,4.2434,318018.0],["1990-01-19",4.2536,4.3151,4.2331,4.3049,1652269.0],["1990-01-22",4.3049,4.3561,4.2639,4.3049,404750.0],["1990-01-23",4.2844,4.3254,4.2639,4.3254,186772.0],["1990-01-24",4.1819,4.3356,4.1819,4.3356,564676.0],["1990-01-25",4.3664,4.3664,4.3151,4.3254,417599.0],["1990-01-26",4.3049,4.3254,4.2639,4.3049,358630.0],["1990-01-29",4.2946,4.3356,4.2741,4.3151,304709.0],["1990-01-30",4.2946,4.3254,4.2844,4.3254,355647.0],["1990-01-31",4.3151,4.4074,4.3049,4.4074,504101.0],["1990-02-01",4.3869,4.4074,4.3766,4.4074,586015.0],["1990-02-02",4.3869,4.4279,4.3869,4.4279,152125.0],["1990-02-05",4.4279,4.4279,4.3971,4.4176,231056.0],["1990-02-06",4.4074,4.4279,4.3971,4.4279,326278.0],["1990-02-07",4.4176,4.4279,4.3971,4.4176,464177.0],["1990-02-08",4.4484,4.4689,4.4279,4.4586,360236.0],["1990-02-09",4.4586,4.4586,4.4279,4.4484,1016234.0],["1990-02-12",4.4301,4.4717,4.4197,4.4509,2654047.0],["1990-02-13",4.4613,4.4717,4.4405,4.4717,3329318.0],["1990-02-14",4.4717,4.5029,4.4509,4.4925,221190.0],["1990-02-15",4.5029,4.5029,4.4717,4.4925,125280.0],["1990-02-16",4.4821,4.5029,4.4509,4.4613,325360.0],["1990-02-20",4.4405,4.4405,4.3885,4.4197,192738.0],["1990-02-21",4.3989,4.4301,4.3885,4.4093,329261.0],["1990-02-22",4.4093,4.4301,4.3989,4.3989,133769.0],["1990-02-23",4.3781,4.4093,4.3677,4.3989,186772.0],["1990-02-26",4.3885,4.4613,4.3885,4.4405,437331.0],["1990-02-27",4.4405,4.5444,4.4405,4.5444,935697.0],["1990-02-28",4.534,4.5652,4.5236,4.5548,273504.0],["1990-03-01",4.5548,4.586,4.5341,4.5756,255378.0],["1990-03-02",4.5756,4.5964,4.5444,4.586,224402.0],["1990-03-05",4.586,4.6068,4.5652,4.5756,217289.0],["1990-03-06",4.5756,4.5964,4.5548,4.5964,99581.0],["1990-03-07",4.586,4.6068,4.5548,4.5652,103252.0],["1990-03-08",4.5756,4.6588,4.5652,4.6588,265932.0],["1990-03-09",4.6172,4.6276,4.5548,4.5548,280388.0],["1990-03-12",4.5548,4.5548,4.5029,4.534,160156.0],["1990-03-13",4.5237,4.5444,4.5133,4.534,217518.0],["1990-03-14",4.5444,4.5652,4.534,4.5652,161992.0],["1990-03-15",4.5756,4.6484,4.5756,4.638,239087.0],["1990-03-16",4.6484,4.6692,4.638,4.6692,480239.0],["1990-03-19",4.6484,4.6692,4.6068,4.6692,259049.0],["1990-03-20",4.6484,4.6692,4.638,4.6588,252624.0],["1990-03-21",4.6588,4.6588,4.5964,4.6172,112201.0],["1990-03-22",4.6172,4.6172,4.534,4.5652,254689.0],["1990-03-23",4.586,4.586,4.5444,4.5548,117708.0],["1990-03-26",4.5548,4.6172,4.5341,4.5444,158320.0],["1990-03-27",4.5444,4.5964,4.534,4.5964,86044.0],["1990-03-28",4.5964,4.5964,4.5756,4.5964,186772.0],["1990-03-29",4.5756,4.5756,4.5548,4.5756,170711.0],["1990-03-30",4.5756,4.5756,4.5548,4.5756,163827.0],["1990-04-02",4.5548,4.5652,4.5444,4.5652,248953.0],["1990-04-03",4.5548,4.586,4.5548,4.586,234727.0],["1990-04-04",4.5756,4.5756,4.5548,4.5548,344175.0],["1990-04-05",4.5548,4.5756,4.5548,4.5548,247347.0],["1990-04-06",4.5548,4.5756,4.5444,4.5652,214995.0],["1990-04-09",4.5652,4.5756,4.5445,4.5756,102564.0],["1990-04-10",4.5652,4.5652,4.5444,4.5548,190443.0],["1990-04-11",4.5444,4.5548,4.5237,4.534,107383.0],["1990-04-12",4.534,4.5548,4.5236,4.5548,87650.0],["1990-04-16",4.5548,4.586,4.5548,4.5756,162221.0],["1990-04-17",4.5652,4.5964,4.5548,4.5964,331096.0],["1990-04-18",4.6068,4.6068,4.586,4.5964,197097.0],["1990-04-19",4.586,4.586,4.5652,4.5756,179889.0],["1990-04-20",4.5652,4.5652,4.4717,4.4925,159697.0],["1990-04-23",4.4717,4.4821,4.4093,4.4301,209258.0],["1990-04-24",4.4197,4.4925,4.4197,4.4509,818677.0],["1990-04-25",4.4717,4.4925,4.4717,4.4821,123215.0],["1990-04-26",4.4821,4.4925,4.4613,4.4821,87191.0],["1990-04-27",4.4821,4.4925,4.3885,4.4093,389606.0],["1990-04-30",4.4093,4.4093,4.3573,4.3989,210635.0],["1990-05-01",4.3677,4.3885,4.3573,4.3781,748007.0],["1990-05-02",4.3677,4.4093,4.3677,4.4093,185854.0],["1990-05-03",4.4197,4.4717,4.4093,4.4405,179200.0],["1990-05-04",4.4613,4.4821,4.4197,4.4717,367349.0],["1990-05-07",4.4717,4.5237,4.4717,4.5237,98893.0],["1990-05-08",4.5133,4.5444,4.5133,4.5444,256754.0],["1990-05-09",4.5444,4.5756,4.5444,4.5652,247347.0],["1990-05-10",4.5548,4.586,4.5548,4.5652,231974.0],["1990-05-11",4.5964,4.6796,4.5756,4.6692,836345.0],["1990-05-14",4.6507,4.735,4.6401,4.6823,3413756.0],["1990-05-15",4.6929,4.6929,4.6718,4.6929,3257730.0],["1990-05-16",4.6929,4.7034,4.6823,4.7034,243446.0],["1990-05-17",4.7034,4.7561,4.7034,4.7456,249412.0],["1990-05-18",4.7561,4.7561,4.735,4.7456,479091.0],["1990-05-21",4.7245,4.7456,4.714,4.7456,214306.0],["1990-05-22",4.7456,4.7561,4.6929,4.714,162680.0],["1990-05-23",4.6929,4.714,4.6823,4.714,196639.0],["1990-05-24",4.7034,4.714,4.6929,4.7034,106465.0],["1990-05-25",4.6823,4.6929,4.6507,4.6612,123673.0],["1990-05-29",4.6612,4.6718,4.6507,4.6718,167498.0],["1990-05-30",4.6718,4.6823,4.6507,4.6718,220272.0],["1990-05-31",4.6718,4.6718,4.6401,4.6507,96598.0],["1990-06-01",4.6718,4.6823,4.6401,4.6612,364137.0],["1990-06-04",4.6823,4.7456,4.6718,4.7245,846211.0],["1990-06-05",4.7456,4.7667,4.735,4.7456,201916.0],["1990-06-06",4.735,4.7561,4.714,4.735,195950.0],["1990-06-07",4.7456,4.7561,4.714,4.7245,167269.0],["1990-06-08",4.7245,4.7245,4.6612,4.6718,473814.0],["1990-06-11",4.6507,4.6929,4.6507,4.6929,212930.0],["1990-06-12",4.6929,4.714,4.6823,4.7034,322836.0],["1990-06-13",4.7245,4.7245,4.7034,4.7245,213159.0],["1990-06-14",4.7245,4.7245,4.6929,4.714,192279.0],["1990-06-15",4.714,4.7245,4.6929,4.7245,418517.0],["1990-06-18",4.714,4.714,4.6823,4.6823,257213.0],["1990-06-19",4.6612,4.6929,4.6612,4.6718,224173.0],["1990-06-20",4.6823,4.6823,4.6401,4.6612,675500.0],["1990-06-21",4.6612,4.6823,4.6507,4.6823,1055240.0],["1990-06-22",4.6929,4.714,4.6718,4.6823,210864.0],["1990-06-25",4.6929,4.6929,4.6401,4.6507,84896.0],["1990-06-26",4.6507,4.6823,4.6507,4.6612,213388.0],["1990-06-27",4.6718,4.6929,4.6507,4.6929,86732.0],["1990-06-28",4.7034,4.7245,4.7034,4.714,137211.0],["1990-06-29",4.7034,4.714,4.6929,4.714,206505.0],["1990-07-02",4.7034,4.7245,4.6929,4.7245,147307.0],["1990-07-03",4.7245,4.7667,4.714,4.7561,135605.0],["1990-07-05",4.735,4.735,4.714,4.7245,125968.0],["1990-07-06",4.7245,4.7667,4.7245,4.7456,100270.0],["1990-07-09",4.7561,4.7561,4.714,4.735,147766.0],["1990-07-10",4.7245,4.7245,4.6929,4.6929,140423.0],["1990-07-11",4.6929,4.7245,4.6929,4.714,167728.0],["1990-07-12",4.7034,4.7456,4.6929,4.7456,192050.0],["1990-07-13",4.7561,4.7878,4.714,4.7245,159468.0],["1990-07-16",4.7245,4.7456,4.714,4.735,145471.0],["1990-07-17",4.7456,4.7561,4.735,4.7561,303792.0],["1990-07-18",4.735,4.7456,4.714,4.7245,164745.0],["1990-07-19",4.7034,4.714,4.6929,4.714,102794.0],["1990-07-20",4.714,4.735,4.6718,4.6823,242758.0],["1990-07-23",4.6612,4.6612,4.6085,4.6296,148225.0],["1990-07-24",4.6296,4.6296,4.598,4.619,305168.0],["1990-07-25",4.619,4.6612,4.6085,4.6612,447657.0],["1990-07-26",4.6612,4.6823,4.6401,4.6823,136064.0],["1990-07-27",4.6823,4.6929,4.6612,4.6823,151666.0],["1990-07-30",4.6718,4.8405,4.6718,4.8089,398784.0],["1990-07-31",4.83,4.8932,4.7878,4.8932,784719.0],["1990-08-01",4.8721,4.9776,4.851,4.9776,876957.0],["1990-08-02",4.9249,4.9776,4.9249,4.9776,951758.0],["1990-08-03",4.9565,4.9671,4.946,4.946,939597.0],["1990-08-06",4.8089,4.8721,4.8089,4.8616,639706.0],["1990-08-07",4.8827,4.8932,4.83,4.8616,194574.0],["1990-08-08",4.8721,4.9249,4.851,4.9249,639018.0],["1990-08-09",4.9143,4.9671,4.9143,4.9565,161533.0],["1990-08-10",4.9565,4.9987,4.9249,4.946,1087592.0],["1990-08-13",4.9306,4.9413,4.8985,4.9199,1208283.0],["1990-08-14",4.9306,5.0054,4.9199,5.0054,1391614.0],["1990-08-15",5.0268,5.0482,5.0161,5.0268,183101.0],["1990-08-16",5.0268,5.0268,5.0054,5.0161,169563.0],["1990-08-17",4.9947,5.0054,4.9626,4.9733,248265.0],["1990-08-20",4.9733,4.9733,4.8985,4.9413,240922.0],["1990-08-21",4.9306,4.9306,4.8771,4.8985,233351.0],["1990-08-22",4.8985,4.9199,4.845,4.845,531635.0],["1990-08-23",4.6846,4.7594,4.6846,4.7273,316870.0],["1990-08-24",4.7808,4.7915,4.6204,4.6739,580049.0],["1990-08-27",4.7167,4.8022,4.7167,4.7594,672288.0],["1990-08-28",4.7487,4.7701,4.7273,4.7487,800092.0],["1990-08-29",4.7594,4.7594,4.738,4.7487,339586.0],["1990-08-30",4.7273,4.7487,4.6846,4.6953,265015.0],["1990-08-31",4.6846,4.7487,4.6739,4.7487,690644.0],["1990-09-04",4.7273,4.7487,4.7167,4.7487,71129.0],["1990-09-05",4.7273,4.738,4.706,4.738,292319.0],["1990-09-06",4.7167,4.7274,4.6632,4.6739,567430.0],["1990-09-07",4.6739,4.6953,4.6418,4.6846,197556.0],["1990-09-10",4.706,4.7273,4.6632,4.7273,310905.0],["1990-09-11",4.7273,4.738,4.7167,4.738,184248.0],["1990-09-12",4.738,4.7487,4.7167,4.738,307692.0],["1990-09-13",4.7273,4.7273,4.6953,4.7273,325360.0],["1990-09-14",4.7273,4.7273,4.6953,4.7167,226238.0],["1990-09-17",4.706,4.7273,4.6953,4.7167,201916.0],["1990-09-18",4.6953,4.706,4.6632,4.706,150519.0],["1990-09-19",4.706,4.7167,4.6953,4.7167,433431.0],["1990-09-20",4.706,4.7167,4.6525,4.6632,172546.0],["1990-09-21",4.6739,4.6846,4.6311,4.6739,352894.0],["1990-09-24",4.6525,4.6632,4.6418,4.6525,408880.0],["1990-09-25",4.6632,4.6846,4.6525,4.6525,738370.0],["1990-09-26",4.6632,4.6846,4.6418,4.6632,482763.0],["1990-09-27",4.6739,4.7167,4.6739,4.7167,242758.0],["1990-09-28",4.706,4.7594,4.6953,4.7594,154879.0],["1990-10-01",4.7701,4.8771,4.7273,4.8771,283944.0],["1990-10-02",4.8985,4.9626,4.8771,4.8985,202145.0],["1990-10-03",4.9199,4.9199,4.8129,4.8771,134458.0],["1990-10-04",4.8771,4.9413,4.7915,4.9413,209258.0],["1990-10-05",4.8771,4.9626,4.8129,4.9413,144095.0],["1990-10-08",4.9626,5.0054,4.9413,5.0054,101532.0],["1990-10-09",4.984,5.0054,4.9413,5.0054,173349.0],["1990-10-10",4.9626,4.984,4.7487,4.8343,222337.0],["1990-10-11",4.8771,4.9199,4.7915,4.8557,157288.0],["1990-10-12",4.8771,5.091,4.8771,5.0268,1133024.0],["1990-10-15",5.0054,5.1124,4.7915,5.0482,428383.0],["1990-10-16",5.0268,5.091,5.0268,5.0482,122756.0],["1990-10-17",5.0696,5.1766,5.0482,5.1552,198818.0],["1990-10-18",5.1338,5.2835,5.1338,5.2835,370447.0],["1990-10-19",5.3691,5.476,5.3263,5.3905,523031.0],["1990-10-22",5.4332,5.5402,5.3691,5.5402,524522.0],["1990-10-23",5.4974,5.5188,5.4119,5.4119,226811.0],["1990-10-24",5.3263,5.3263,5.2193,5.2835,304251.0],["1990-10-25",5.2621,5.3263,5.2193,5.2835,198933.0],["1990-10-26",5.1979,5.2407,5.1552,5.1766,173349.0],["1990-10-29",5.1552,5.2407,5.1338,5.1979,161189.0],["1990-10-30",5.2193,5.4332,5.2193,5.3691,235186.0],["1990-10-31",5.3691,5.476,5.3477,5.4546,590489.0],["1990-11-01",5.4546,5.5188,5.4332,5.5188,503184.0],["1990-11-02",5.5402,5.5402,5.4546,5.476,549532.0],["1990-11-05",5.4332,5.4332,5.3477,5.3905,393162.0],["1990-11-06",5.3905,5.3905,5.2835,5.3263,781506.0],["1990-11-07",5.2407,5.3049,5.1124,5.1766,557907.0],["1990-11-08",5.1766,5.2621,5.1338,5.2407,788734.0],["1990-11-09",5.2685,5.2902,5.1601,5.2685,2230482.0],["1990-11-12",5.2468,5.3335,5.2468,5.3118,2046808.0],["1990-11-13",5.2685,5.2902,5.2468,5.2685,113578.0],["1990-11-14",5.2468,5.2468,5.1818,5.2251,351173.0],["1990-11-15",5.2034,5.2468,5.1167,5.1384,1580221.0],["1990-11-16",5.1601,5.2251,5.1167,5.1384,384787.0],["1990-11-19",5.1601,5.1601,5.0733,5.1167,374003.0],["1990-11-20",5.1384,5.1384,5.0733,5.095,386967.0],["1990-11-21",5.095,5.1818,5.0733,5.1818,338324.0],["1990-11-23",5.1818,5.1818,5.095,5.1167,160385.0],["1990-11-26",5.1167,5.1601,5.0517,5.1601,225664.0],["1990-11-27",5.1384,5.1818,5.1167,5.1601,445477.0],["1990-11-28",5.1601,5.2468,5.1384,5.2251,647049.0],["1990-11-29",5.2468,5.2468,5.1601,5.2251,326966.0],["1990-11-30",5.2468,5.3552,5.2034,5.3552,421614.0],["1990-12-03",5.3552,5.4419,5.3335,5.4419,360466.0],["1990-12-04",5.507,5.5503,5.4853,5.5503,353812.0],["1990-12-05",5.5503,5.5503,5.4202,5.4636,213388.0],["1990-12-06",5.4853,5.507,5.3769,5.3769,577066.0],["1990-12-07",5.3552,5.3552,5.2685,5.3118,256754.0],["1990-12-10",5.2685,5.2902,5.1818,5.2251,978030.0],["1990-12-11",5.2468,5.2685,5.2034,5.2251,542190.0],["1990-12-12",5.2251,5.3118,5.2034,5.2902,394654.0],["1990-12-13",5.2902,5.3118,5.2685,5.3118,125968.0],["1990-12-14",5.2902,5.3552,5.2685,5.3552,386394.0],["1990-12-17",5.3335,5.3552,5.3118,5.3552,178283.0],["1990-12-18",5.3769,5.507,5.3552,5.507,433087.0],["1990-12-19",5.507,5.5503,5.4419,5.4636,1019331.0],["1990-12-20",5.4202,5.4419,5.3552,5.3769,112316.0],["1990-12-21",5.5503,5.5503,5.3986,5.4853,513050.0],["1990-12-24",5.4853,5.4853,5.4202,5.4636,47840.0],["1990-12-26",5.4419,5.4853,5.4419,5.4636,61148.0],["1990-12-27",5.4636,5.507,5.4419,5.4636,67114.0],["1990-12-28",5.4853,5.4853,5.2902,5.3335,497447.0],["1990-12-31",5.3335,5.3335,5.2902,5.3118,79390.0],["1991-01-02",5.2902,5.3335,5.2685,5.2685,157058.0],["1991-01-03",5.2902,5.2902,5.2251,5.2468,119888.0],["1991-01-04",5.2251,5.2468,5.1818,5.2468,162795.0],["1991-01-07",5.2034,5.2468,5.1818,5.2251,200195.0],["1991-01-08",5.2468,5.3118,5.2251,5.2468,456146.0],["1991-01-09",5.2902,5.3335,5.2034,5.2251,271095.0],["1991-01-10",5.2468,5.2685,5.2034,5.2685,184019.0],["1991-01-11",5.2685,5.2685,5.1601,5.1818,263753.0],["1991-01-14",5.1167,5.1167,4.9649,4.9649,381575.0],["1991-01-15",4.9866,5.095,4.9649,5.0733,396031.0],["1991-01-16",5.0517,5.0733,5.03,5.0517,213733.0],["1991-01-17",5.2251,5.2902,5.1818,5.2034,450295.0],["1991-01-18",5.2251,5.2902,4.9649,5.03,836001.0],["1991-01-21",5.03,5.0733,4.9433,5.0733,282338.0],["1991-01-22",5.0733,5.0733,4.7698,4.8349,1066254.0],["1991-01-23",4.8349,4.8782,4.7915,4.8565,302300.0],["1991-01-24",4.8782,4.9216,4.8565,4.8999,350141.0],["1991-01-25",4.8782,4.8999,4.8349,4.8999,527735.0],["1991-01-28",4.8565,4.8565,4.8132,4.8349,128377.0],["1991-01-29",4.8349,4.8565,4.8132,4.8349,234039.0],["1991-01-30",4.8349,4.8349,4.7698,4.7915,326966.0],["1991-01-31",4.7915,4.8132,4.7698,4.7915,289451.0],["1991-02-01",4.7915,4.7915,4.7265,4.7265,294843.0],["1991-02-04",4.7265,4.7481,4.7048,4.7481,589686.0],["1991-02-05",4.7265,4.7698,4.7265,4.7481,731601.0],["1991-02-06",4.7481,4.8565,4.7481,4.8132,496759.0],["1991-02-07",4.8349,4.9866,4.8349,4.9216,515689.0],["1991-02-08",4.9433,5.0083,4.9433,5.0083,482418.0],["1991-02-11",4.9925,5.1244,4.9705,5.1244,812712.0],["1991-02-12",5.0804,5.1684,5.0365,5.0365,760741.0],["1991-02-13",5.0365,5.0804,4.9485,5.0584,449263.0],["1991-02-14",5.0145,5.0365,4.8825,4.9265,377675.0],["1991-02-15",4.8825,4.9925,4.8825,4.9265,459932.0],["1991-02-19",4.8825,4.9705,4.8605,4.9705,315723.0],["1991-02-20",4.9705,4.9705,4.9265,4.9485,173005.0],["1991-02-21",4.9705,4.9925,4.9265,4.9925,241037.0],["1991-02-22",4.9705,5.0804,4.9705,5.0145,422417.0],["1991-02-25",5.0585,5.0804,4.9705,5.0365,340504.0],["1991-02-26",4.9925,4.9925,4.9265,4.9485,334194.0],["1991-02-27",4.9265,4.9705,4.9265,4.9265,177250.0],["1991-02-28",4.9265,5.0145,4.9265,4.9925,310905.0],["1991-03-01",4.9485,4.9925,4.9265,4.9265,205587.0],["1991-03-04",4.9705,4.9705,4.8385,4.8385,226008.0],["1991-03-05",4.8605,4.8825,4.8165,4.8165,528194.0],["1991-03-06",4.8385,4.8605,4.7066,4.7286,922389.0],["1991-03-07",4.7505,4.7945,4.7066,4.7725,1364653.0],["1991-03-08",4.7725,4.7945,4.7286,4.7286,578902.0],["1991-03-11",4.7505,4.7725,4.7286,4.7725,138702.0],["1991-03-12",4.8165,4.8605,4.7945,4.8165,272357.0],["1991-03-13",4.8385,4.9045,4.7945,4.9045,197327.0],["1991-03-14",4.9485,5.0145,4.9265,4.9925,487581.0],["1991-03-15",5.0365,5.0365,4.9485,4.9925,536569.0],["1991-03-18",4.9925,5.0145,4.9265,4.9705,235645.0],["1991-03-19",4.9265,4.9705,4.9045,4.9485,437446.0],["1991-03-20",4.9045,4.9925,4.9045,4.9705,298400.0],["1991-03-21",4.9925,5.0584,4.9705,4.9925,271095.0],["1991-03-22",4.9705,5.0804,4.9485,5.0584,272013.0],["1991-03-25",5.0145,5.1464,4.9925,5.1464,281650.0],["1991-03-26",5.1464,5.1464,5.0804,5.1244,138702.0],["1991-03-27",5.1244,5.1464,5.0145,5.0365,141456.0],["1991-03-28",5.0584,5.0804,5.0365,5.0584,184363.0],["1991-04-01",5.0804,5.0804,4.9705,4.9925,185740.0],["1991-04-02",4.9925,5.1244,4.9705,5.1244,146504.0],["1991-04-03",5.1244,5.1464,5.1024,5.1024,131245.0],["1991-04-04",5.1684,5.1684,5.1024,5.1244,166581.0],["1991-04-05",5.1244,5.1244,4.9925,5.0365,199277.0],["1991-04-08",5.0145,5.1244,5.0145,5.1244,130213.0],["1991-04-09",5.1024,5.1244,5.0365,5.0365,230138.0],["1991-04-10",5.0585,5.0585,4.9925,5.0365,419320.0],["1991-04-11",5.0584,5.1024,5.0145,5.0584,922044.0],["1991-04-12",5.0804,5.1024,5.0584,5.0804,218895.0],["1991-04-15",5.0584,5.0804,5.0145,5.0584,125968.0],["1991-04-16",5.0804,5.0804,4.9925,5.0145,576263.0],["1991-04-17",5.0145,5.0584,4.9925,5.0584,348190.0],["1991-04-18",5.0365,5.0584,4.9925,4.9925,223369.0],["1991-04-19",4.9925,5.0365,4.9705,4.9705,466931.0],["1991-04-22",4.9925,5.0145,4.9705,5.0145,133081.0],["1991-04-23",5.0145,5.0585,4.9925,5.0365,152584.0],["1991-04-24",5.0365,5.0365,4.9705,4.9925,241037.0],["1991-04-25",4.9705,4.9925,4.9265,4.9485,234039.0],["1991-04-26",4.9485,4.9705,4.9265,4.9265,199507.0],["1991-04-29",4.9485,4.9705,4.8605,4.8605,472782.0],["1991-04-30",4.8605,4.9045,4.8605,4.8825,307119.0],["1991-05-01",4.8825,4.9925,4.8605,4.9705,359663.0],["1991-05-02",4.9925,5.0145,4.9265,4.9705,221763.0],["1991-05-03",4.9265,4.9705,4.9265,4.9705,95795.0],["1991-05-06",4.9485,4.9925,4.9265,4.9485,120117.0],["1991-05-07",4.9265,5.0365,4.9265,5.0145,328572.0],["1991-05-08",4.9925,5.0145,4.9705,5.0145,241840.0],["1991-05-09",4.9925,5.0365,4.9925,5.0145,223140.0],["1991-05-10",5.0145,5.0145,4.9485,4.9705,563070.0],["1991-05-13",4.9544,4.9544,4.9098,4.9321,671829.0],["1991-05-14",4.9098,4.9321,4.8651,4.8651,774852.0],["1991-05-15",4.9098,4.9321,4.8875,4.9098,310446.0],["1991-05-16",4.9098,4.9544,4.8875,4.9544,307119.0],["1991-05-17",4.9544,5.0214,4.9098,4.999,198130.0],["1991-05-20",4.999,5.0214,4.9544,4.999,228762.0],["1991-05-21",4.999,4.999,4.9321,4.9767,190214.0],["1991-05-22",4.9544,4.9767,4.9098,4.9098,130442.0],["1991-05-23",4.9098,4.9767,4.9098,4.9544,436414.0],["1991-05-24",4.9544,4.9544,4.8651,4.8651,177479.0],["1991-05-28",4.9098,4.9098,4.8651,4.8651,404750.0],["1991-05-29",4.9098,4.9767,4.9098,4.9321,182642.0],["1991-05-30",4.9544,4.999,4.9544,4.999,130672.0],["1991-05-31",4.999,4.999,4.9098,4.9544,442838.0],["1991-06-03",4.9544,4.9544,4.9098,4.9321,123329.0],["1991-06-04",4.9544,4.9544,4.8875,4.9098,173579.0],["1991-06-05",4.9098,4.9544,4.9098,4.9098,184478.0],["1991-06-06",4.9321,4.9544,4.9098,4.9544,90747.0],["1991-06-07",4.9321,4.9321,4.8875,4.8875,167384.0],["1991-06-10",4.9098,4.9321,4.8875,4.9098,132163.0],["1991-06-11",4.9321,4.9767,4.9098,4.9544,294269.0],["1991-06-12",4.9767,4.9767,4.9321,4.9544,420582.0],["1991-06-13",4.9767,5.0437,4.9544,5.0437,246544.0],["1991-06-14",5.0437,5.0883,5.0214,5.0883,166695.0],["1991-06-17",5.1106,5.1106,4.999,4.999,80078.0],["1991-06-18",5.0214,5.0214,4.9098,4.9098,151207.0],["1991-06-19",4.9321,4.9767,4.9098,4.9321,111627.0],["1991-06-20",4.9544,4.999,4.9544,4.999,182872.0],["1991-06-21",4.9767,4.999,4.9544,4.999,368841.0],["1991-06-24",4.9544,4.999,4.9321,4.9544,203293.0],["1991-06-25",4.9767,4.999,4.9544,4.999,120461.0],["1991-06-26",4.9767,4.999,4.9544,4.9544,433087.0],["1991-06-27",4.9767,4.9767,4.9544,4.9544,112201.0],["1991-06-28",4.9321,4.9544,4.8875,4.9321,138473.0],["1991-07-01",4.9544,4.999,4.8875,4.9767,510067.0],["1991-07-02",4.9767,5.0437,4.9544,5.0214,259967.0],["1991-07-03",4.999,5.0214,4.9544,4.9767,88797.0],["1991-07-05",4.9767,5.0214,4.9544,4.9767,80078.0],["1991-07-08",4.9321,5.0214,4.9321,4.999,281879.0],["1991-07-09",4.999,5.0214,4.9767,4.9767,260885.0],["1991-07-10",5.0214,5.066,4.9767,4.9767,211668.0],["1991-07-11",4.9767,4.999,4.9544,4.999,126771.0],["1991-07-12",5.0214,5.1106,4.9767,5.1106,142718.0],["1991-07-15",5.1106,5.1106,5.066,5.0883,126427.0],["1991-07-16",5.0883,5.1106,4.999,5.0214,117593.0],["1991-07-17",5.0437,5.1106,5.0437,5.066,96254.0],["1991-07-18",5.0883,5.1329,5.066,5.1106,740435.0],["1991-07-19",5.1329,5.1329,5.0437,5.0437,282223.0],["1991-07-22",5.0437,5.1106,5.0437,5.1106,98090.0],["1991-07-23",5.1329,5.1553,4.999,5.0437,255607.0],["1991-07-24",5.0437,5.0883,5.0214,5.0437,367235.0],["1991-07-25",5.066,5.1553,5.0437,5.1553,353812.0],["1991-07-26",5.1553,5.1999,5.1106,5.1776,278208.0],["1991-07-29",5.1999,5.2892,5.1776,5.2892,364022.0],["1991-07-30",5.2892,5.3561,5.2892,5.3338,424023.0],["1991-07-31",5.3338,5.3338,5.2222,5.2222,180118.0],["1991-08-01",5.2222,5.2222,5.1776,5.1999,359892.0],["1991-08-02",5.2668,5.2892,5.2222,5.2892,170252.0],["1991-08-05",5.2668,5.3115,5.2445,5.2668,313199.0],["1991-08-06",5.2222,5.3561,5.2222,5.3561,194803.0],["1991-08-07",5.3338,5.3561,5.3115,5.3338,244249.0],["1991-08-08",5.3115,5.3561,5.2892,5.3338,143750.0],["1991-08-09",5.3338,5.3561,5.2892,5.3115,160385.0],["1991-08-12",5.2988,5.3214,5.2762,5.3214,665634.0],["1991-08-13",5.3214,5.3894,5.3214,5.3667,793208.0],["1991-08-14",5.3894,5.4347,5.3667,5.412,249527.0],["1991-08-15",5.412,5.5252,5.3894,5.5026,299662.0],["1991-08-16",5.5026,5.5479,5.4573,5.5026,819939.0],["1991-08-19",5.3441,5.4347,5.3214,5.3441,221763.0],["1991-08-20",5.3667,5.412,5.3214,5.412,259393.0],["1991-08-21",5.48,5.5026,5.4347,5.48,221419.0],["1991-08-22",5.48,5.5252,5.4573,5.5252,192738.0],["1991-08-23",5.48,5.5479,5.48,5.5026,148798.0],["1991-08-26",5.48,5.5252,5.48,5.5026,403258.0],["1991-08-27",5.5026,5.5479,5.48,5.5479,180118.0],["1991-08-28",5.5253,5.5932,5.5253,5.5705,267309.0],["1991-08-29",5.3894,5.4347,5.3441,5.4347,512247.0],["1991-08-30",5.4573,5.48,5.412,5.4347,143750.0],["1991-09-03",5.4573,5.5026,5.4347,5.4573,202031.0],["1991-09-04",5.4347,5.4573,5.412,5.4347,124935.0],["1991-09-05",5.4347,5.4573,5.3667,5.3894,235760.0],["1991-09-06",5.3894,5.3894,5.3441,5.3894,226582.0],["1991-09-09",5.3894,5.412,5.3894,5.412,87076.0],["1991-09-10",5.4347,5.4573,5.3894,5.412,124247.0],["1991-09-11",5.412,5.48,5.3894,5.4573,428612.0],["1991-09-12",5.4573,5.5026,5.4347,5.48,202260.0],["1991-09-13",5.48,5.5026,5.4347,5.48,154420.0],["1991-09-16",5.48,5.5479,5.4573,5.5479,241840.0],["1991-09-17",5.5479,5.5479,5.5026,5.5026,218436.0],["1991-09-18",5.5252,5.5252,5.48,5.5252,107383.0],["1991-09-19",5.5252,5.5252,5.5026,5.5252,132851.0],["1991-09-20",5.5705,5.5932,5.5026,5.5932,337980.0],["1991-09-23",5.5932,5.5932,5.5252,5.5252,245511.0],["1991-09-24",5.5479,5.5705,5.48,5.5479,193885.0],["1991-09-25",5.5705,5.6611,5.5479,5.6385,331440.0],["1991-09-26",5.6611,5.7064,5.6385,5.6838,196065.0],["1991-09-27",5.6838,5.8196,5.6611,5.797,424482.0],["1991-09-30",5.7064,5.8876,5.7064,5.8649,315608.0],["1991-10-01",5.8876,6.0008,5.8649,5.9781,462227.0],["1991-10-02",6.0008,6.0008,5.8876,5.9102,293925.0],["1991-10-03",5.8649,5.9102,5.8423,5.8876,184937.0],["1991-10-04",5.8423,5.8876,5.797,5.8423,190673.0],["1991-10-07",5.8423,5.8423,5.7743,5.797,163942.0],["1991-10-08",5.8423,5.8423,5.7743,5.797,195491.0],["1991-10-09",5.797,5.8196,5.6838,5.6838,304136.0],["1991-10-10",5.6838,5.7064,5.6158,5.7064,282912.0],["1991-10-11",5.7064,5.729,5.6158,5.6611,181036.0],["1991-10-14",5.6611,5.7064,5.6385,5.7064,201686.0],["1991-10-15",5.7064,5.729,5.6838,5.7064,265015.0],["1991-10-16",5.7064,5.7517,5.6838,5.7064,220272.0],["1991-10-17",5.7064,5.7064,5.6385,5.7064,267539.0],["1991-10-18",5.7064,5.7064,5.5932,5.6158,287157.0],["1991-10-21",5.6158,5.6158,5.5479,5.5705,287960.0],["1991-10-22",5.5705,5.5705,5.5253,5.5705,170022.0],["1991-10-23",5.5705,5.5932,5.5479,5.5932,160385.0],["1991-10-24",5.5932,5.6158,5.5705,5.5932,230138.0],["1991-10-25",5.5932,5.6158,5.5479,5.5932,143750.0],["1991-10-28",5.5932,5.6611,5.5705,5.6385,479780.0],["1991-10-29",5.6611,5.7064,5.5932,5.7064,277175.0],["1991-10-30",5.7064,5.729,5.6838,5.729,267080.0],["1991-10-31",5.7064,5.729,5.6385,5.6838,254345.0],["1991-11-01",5.7064,5.7064,5.6158,5.6611,253427.0],["1991-11-04",5.6385,5.6611,5.6158,5.6385,85241.0],["1991-11-05",5.6385,5.6611,5.5932,5.6158,199507.0],["1991-11-06",5.5932,5.6838,5.5932,5.6838,268456.0],["1991-11-07",5.6611,5.7517,5.6385,5.7517,450410.0],["1991-11-08",5.7159,5.8077,5.647,5.67,673206.0],["1991-11-11",5.67,5.6929,5.6011,5.6241,829232.0],["1991-11-12",5.67,5.7847,5.647,5.7388,432742.0],["1991-11-13",5.6929,5.7847,5.6929,5.7618,298514.0],["1991-11-14",5.7618,5.7847,5.7618,5.7847,281420.0],["1991-11-15",5.7847,5.8307,5.6929,5.6929,203866.0],["1991-11-18",5.67,5.6929,5.5322,5.67,178397.0],["1991-11-19",5.67,5.67,5.5322,5.5782,244135.0],["1991-11-20",5.6241,5.67,5.6011,5.647,324098.0],["1991-11-21",5.647,5.7388,5.6241,5.7388,271898.0],["1991-11-22",5.7159,5.7388,5.647,5.7159,190902.0],["1991-11-25",5.647,5.7388,5.5552,5.7388,296105.0],["1991-11-26",5.7388,5.7847,5.5781,5.6929,507084.0],["1991-11-27",5.67,5.7618,5.647,5.7618,95336.0],["1991-11-29",5.7618,5.7847,5.7159,5.7159,48529.0],["1991-12-02",5.6929,5.8995,5.6929,5.8995,221075.0],["1991-12-03",5.8995,5.9454,5.8536,5.9454,303447.0],["1991-12-04",5.9454,5.9454,5.8766,5.8995,272816.0],["1991-12-05",5.8995,5.9454,5.8766,5.9225,351747.0],["1991-12-06",5.9225,6.0373,5.8995,6.0143,203407.0],["1991-12-09",6.0143,6.0373,5.8995,5.9454,320083.0],["1991-12-10",5.9225,5.9684,5.9225,5.9684,231974.0],["1991-12-11",5.9684,6.0373,5.9225,6.0373,207882.0],["1991-12-12",6.0832,6.1291,6.0602,6.1061,192853.0],["1991-12-13",6.1061,6.1061,5.9454,5.9913,416681.0],["1991-12-16",5.9684,5.9913,5.8995,5.9225,246085.0],["1991-12-17",5.9225,5.9225,5.8077,5.8307,905409.0],["1991-12-18",5.8077,5.8766,5.8077,5.8766,122297.0],["1991-12-19",5.8536,5.8995,5.8307,5.8995,160156.0],["1991-12-20",6.0832,6.0832,6.0143,6.0143,562726.0],["1991-12-23",6.0373,6.1061,6.0143,6.0832,210061.0],["1991-12-24",6.1061,6.1291,6.0602,6.0832,101990.0],["1991-12-26",6.0832,6.1291,6.0602,6.1291,150404.0],["1991-12-27",6.152,6.1979,6.1061,6.152,129983.0],["1991-12-30",6.175,6.3357,6.1291,6.3357,418402.0],["1991-12-31",6.3357,6.4275,6.3127,6.4275,339815.0],["1992-01-02",6.4275,6.4275,6.3127,6.3586,277634.0],["1992-01-03",6.3586,6.3816,6.3127,6.3586,323524.0],["1992-01-06",6.3357,6.3586,6.2668,6.2668,189870.0],["1992-01-07",6.2668,6.2898,6.1979,6.2209,227729.0],["1992-01-08",6.2439,6.2439,6.175,6.2439,260196.0],["1992-01-09",6.2439,6.2898,6.175,6.1979,233580.0],["1992-01-10",6.152,6.2439,6.0832,6.1291,312511.0],["1992-01-13",6.0832,6.1061,5.9225,5.9684,367349.0],["1992-01-14",5.9913,6.0832,5.9454,6.0602,433660.0],["1992-01-15",6.0832,6.1061,5.9684,5.9913,279929.0],["1992-01-16",5.9454,5.9913,5.8077,5.8077,249641.0],["1992-01-17",5.8307,5.8766,5.7847,5.8536,265703.0],["1992-01-20",5.8077,5.8536,5.7847,5.7847,250100.0],["1992-01-21",5.8077,5.8995,5.7618,5.8995,179774.0],["1992-01-22",5.8995,6.0832,5.8995,6.0832,165089.0],["1992-01-23",6.0832,6.0832,5.9225,5.9913,193082.0],["1992-01-24",6.0143,6.1979,5.9913,6.175,450869.0],["1992-01-27",6.175,6.175,6.0832,6.1061,174841.0],["1992-01-28",6.1061,6.1061,6.0373,6.0602,241725.0],["1992-01-29",6.0602,6.1061,6.0373,6.0602,267080.0],["1992-01-30",6.0373,6.0602,5.9913,6.0143,343831.0],["1992-01-31",6.0143,6.0373,5.9913,6.0143,226123.0],["1992-02-03",5.9913,6.0143,5.9684,5.9913,159697.0],["1992-02-04",5.9684,5.9913,5.9454,5.9684,263867.0],["1992-02-05",5.9454,5.9684,5.8766,5.8766,296793.0],["1992-02-06",5.8995,5.9684,5.8536,5.9454,164745.0],["1992-02-07",5.9454,5.9684,5.8766,5.8995,562267.0],["1992-02-10",5.933,5.9563,5.8632,5.8865,1163540.0],["1992-02-11",5.8865,5.9796,5.8632,5.9796,1064074.0],["1992-02-12",5.9796,6.0726,5.9796,6.0028,335800.0],["1992-02-13",6.0261,6.0494,5.9098,5.933,404176.0],["1992-02-14",5.9098,5.9563,5.8865,5.9098,229679.0],["1992-02-18",5.933,6.0494,5.933,5.9563,243217.0],["1992-02-19",5.9563,6.0028,5.933,5.9563,381002.0],["1992-02-20",5.9796,6.0494,5.933,6.0261,257213.0],["1992-02-21",5.9796,6.0028,5.8632,5.8632,438479.0],["1992-02-24",5.8865,5.933,5.8632,5.933,163598.0],["1992-02-25",5.933,6.0028,5.9098,5.9796,216945.0],["1992-02-26",5.9796,6.0028,5.9563,5.9796,182757.0],["1992-02-27",5.9796,5.9796,5.8865,5.9098,233121.0],["1992-02-28",5.933,5.9796,5.9098,5.933,123100.0],["1992-03-02",5.9563,5.9796,5.8632,5.933,186084.0],["1992-03-03",5.933,6.0028,5.9098,6.0028,584638.0],["1992-03-04",5.9796,6.0028,5.9563,5.9796,135261.0],["1992-03-05",6.0028,6.0028,5.9098,5.933,301382.0],["1992-03-06",5.933,5.933,5.8865,5.8865,110939.0],["1992-03-09",5.8865,6.0028,5.8865,5.9796,194803.0],["1992-03-10",5.9563,6.0959,5.9563,5.9796,344978.0],["1992-03-11",5.933,5.9563,5.84,5.9098,374806.0],["1992-03-12",5.9098,5.933,5.8865,5.9098,101532.0],["1992-03-13",5.933,5.9563,5.8865,5.933,159468.0],["1992-03-16",5.9098,5.9563,5.8865,5.9563,95451.0],["1992-03-17",5.9796,6.0261,5.933,5.9563,517868.0],["1992-03-18",5.9796,6.0261,5.9796,6.0261,279585.0],["1992-03-19",6.0261,6.0494,5.9563,6.0028,503757.0],["1992-03-20",6.0028,6.0261,5.9563,6.0261,740091.0],["1992-03-23",6.0028,6.0261,5.9563,6.0028,150749.0],["1992-03-24",6.0028,6.0261,5.9796,6.0028,123788.0],["1992-03-25",5.9796,6.0028,5.933,5.9563,374118.0],["1992-03-26",5.9796,6.0028,5.933,5.9563,348649.0],["1992-03-27",5.9563,5.9563,5.8865,5.8865,134113.0],["1992-03-30",5.8865,5.933,5.8632,5.9098,101187.0],["1992-03-31",5.9098,5.9563,5.8865,5.9563,417255.0],["1992-04-01",5.9563,6.0261,5.9563,6.0261,175070.0],["1992-04-02",6.0261,6.0261,5.9563,5.9796,269604.0],["1992-04-03",5.9796,6.0028,5.9563,6.0028,176447.0],["1992-04-06",6.0028,6.0494,5.9796,6.0494,559399.0],["1992-04-07",6.0261,6.0494,6.0028,6.0261,283026.0],["1992-04-08",6.0028,6.0261,6.0028,6.0261,413125.0],["1992-04-09",6.0028,6.1192,6.0028,6.0959,234268.0],["1992-04-10",6.0959,6.1192,6.0726,6.0726,181151.0],["1992-04-13",6.0959,6.1192,6.0726,6.0959,129410.0],["1992-04-14",6.0959,6.189,6.0726,6.189,218780.0],["1992-04-15",6.2355,6.3286,6.189,6.3286,256754.0],["1992-04-16",6.3286,6.3286,6.282,6.3053,242070.0],["1992-04-20",6.282,6.282,6.1657,6.189,213044.0],["1992-04-21",6.189,6.2355,6.1657,6.189,116216.0],["1992-04-22",6.189,6.2355,6.189,6.2355,112889.0],["1992-04-23",6.2122,6.2355,6.1424,6.2355,206620.0],["1992-04-24",6.2122,6.2355,6.1657,6.189,119084.0],["1992-04-27",6.1424,6.2122,6.1424,6.189,389262.0],["1992-04-28",6.189,6.282,6.1657,6.282,87650.0],["1992-04-29",6.282,6.3053,6.2588,6.3053,128262.0],["1992-04-30",6.3053,6.3053,6.2588,6.3053,247003.0],["1992-05-01",6.3053,6.3053,6.2588,6.282,105547.0],["1992-05-04",6.282,6.3518,6.282,6.3286,161418.0],["1992-05-05",6.3286,6.4216,6.3053,6.4216,199851.0],["1992-05-06",6.3984,6.4216,6.3984,6.4216,316182.0],["1992-05-07",6.3984,6.4449,6.3751,6.4449,290484.0],["1992-05-08",6.4449,6.4449,6.3984,6.4216,257328.0],["1992-05-11",6.432,6.5027,6.4084,6.5027,1842483.0],["1992-05-12",6.5027,6.5262,6.432,6.4791,1868410.0],["1992-05-13",6.4791,6.5027,6.432,6.4556,136867.0],["1992-05-14",6.4556,6.4791,6.432,6.4556,231056.0],["1992-05-15",6.4556,6.4791,6.432,6.4791,334538.0],["1992-05-18",6.4791,6.4791,6.3849,6.432,174152.0],["1992-05-19",6.432,6.4791,6.4084,6.4791,379625.0],["1992-05-20",6.4556,6.5027,6.432,6.5027,117249.0],["1992-05-21",6.4791,6.5027,6.432,6.432,266736.0],["1992-05-22",6.432,6.4791,6.4084,6.4556,100614.0],["1992-05-26",6.432,6.4556,6.3378,6.3378,162106.0],["1992-05-27",6.3378,6.3613,6.3142,6.3378,224976.0],["1992-05-28",6.3613,6.3849,6.3142,6.3849,147995.0],["1992-05-29",6.3849,6.4084,6.3613,6.3613,111742.0],["1992-06-01",6.3378,6.3613,6.3142,6.3378,180921.0],["1992-06-02",6.3378,6.3849,6.2906,6.3613,248494.0],["1992-06-03",6.3613,6.3849,6.3142,6.3613,260770.0],["1992-06-04",6.3849,6.3849,6.3142,6.3378,102105.0],["1992-06-05",6.3613,6.3849,6.3378,6.3849,127230.0],["1992-06-08",6.3378,6.4084,6.3378,6.3849,96369.0],["1992-06-09",6.3849,6.4084,6.3378,6.3849,282568.0],["1992-06-10",6.3849,6.3849,6.3613,6.3849,133081.0],["1992-06-11",6.3849,6.4084,6.3613,6.4084,294958.0],["1992-06-12",6.432,6.5027,6.4084,6.5027,336603.0],["1992-06-15",6.5027,6.5262,6.4791,6.4791,333735.0],["1992-06-16",6.5027,6.5262,6.4791,6.5027,271439.0],["1992-06-17",6.5027,6.5027,6.4556,6.4556,341766.0],["1992-06-18",6.432,6.4556,6.3849,6.432,255722.0],["1992-06-19",6.3849,6.432,6.3849,6.432,207308.0],["1992-06-22",6.3849,6.432,6.3849,6.4084,211553.0],["1992-06-23",6.4084,6.4084,6.3613,6.3849,100040.0],["1992-06-24",6.3613,6.4084,6.3378,6.3613,363219.0],["1992-06-25",6.3849,6.4084,6.3613,6.4084,184134.0],["1992-06-26",6.4084,6.4084,6.3142,6.3613,209602.0],["1992-06-29",6.3378,6.432,6.3142,6.432,281650.0],["1992-06-30",6.432,6.4556,6.4084,6.4556,424138.0],["1992-07-01",6.4556,6.5027,6.432,6.5027,186084.0],["1992-07-02",6.5498,6.5734,6.5027,6.5262,164745.0],["1992-07-06",6.5734,6.5969,6.5262,6.5969,232547.0],["1992-07-07",6.644,6.7147,6.5969,6.6676,323639.0],["1992-07-08",6.6676,6.7618,6.644,6.7383,354385.0],["1992-07-09",6.7383,6.7618,6.6676,6.6676,164286.0],["1992-07-10",6.6912,6.7383,6.6676,6.7147,279929.0],["1992-07-13",6.6912,6.7147,6.6676,6.7147,128148.0],["1992-07-14",6.6912,6.7147,6.6912,6.7147,170367.0],["1992-07-15",6.7147,6.7383,6.6912,6.7383,163598.0],["1992-07-16",6.6912,6.7618,6.6912,6.7383,176676.0],["1992-07-17",6.7618,6.7618,6.6912,6.7383,225320.0],["1992-07-20",6.6912,6.7383,6.6912,6.7383,127230.0],["1992-07-21",6.7147,6.7383,6.7147,6.7383,135146.0],["1992-07-22",6.7147,6.7383,6.6912,6.6912,172546.0],["1992-07-23",6.7147,6.7147,6.6912,6.7147,153846.0],["1992-07-24",6.6912,6.7147,6.6676,6.6912,635920.0],["1992-07-27",6.6912,6.7147,6.6676,6.7147,183560.0],["1992-07-28",6.6912,6.7854,6.6912,6.7854,181265.0],["1992-07-29",6.7854,6.8561,6.7618,6.8325,198818.0],["1992-07-30",6.8561,6.8561,6.809,6.8325,271783.0],["1992-07-31",6.8325,6.8325,6.809,6.809,149257.0],["1992-08-03",6.809,6.8325,6.7618,6.809,215683.0],["1992-08-04",6.8325,6.8325,6.809,6.8325,108874.0],["1992-08-05",6.8325,6.8325,6.7854,6.7854,115184.0],["1992-08-06",6.7854,6.809,6.7618,6.7854,115299.0],["1992-08-07",6.7854,6.809,6.7618,6.809,209832.0],["1992-08-10",6.7756,6.8471,6.7517,6.8471,113463.0],["1992-08-11",6.8471,6.871,6.7994,6.8233,102335.0],["1992-08-12",6.8233,6.8471,6.7994,6.8471,83749.0],["1992-08-13",6.8471,6.871,6.8233,6.8471,660586.0],["1992-08-14",6.8471,6.8471,6.8233,6.8471,652670.0],["1992-08-17",6.8471,6.8471,6.7994,6.8233,77095.0],["1992-08-18",6.8233,6.8949,6.8233,6.871,180692.0],["1992-08-19",6.871,6.8949,6.8471,6.8949,189640.0],["1992-08-20",6.8949,6.9426,6.8471,6.9426,160615.0],["1992-08-21",6.9426,6.9664,6.871,6.9664,214536.0],["1992-08-24",6.9664,6.9664,6.9187,6.9426,135031.0],["1992-08-25",6.9187,6.9426,6.871,6.8949,168875.0],["1992-08-26",6.8949,6.8949,6.8233,6.871,433546.0],["1992-08-27",6.8949,6.9426,6.871,6.8949,253313.0],["1992-08-28",6.8949,6.9187,6.8949,6.9187,59886.0],["1992-08-31",6.9187,6.9187,6.8949,6.9187,106924.0],["1992-09-01",6.8949,6.9187,6.8471,6.871,59542.0],["1992-09-02",6.8949,6.8949,6.8233,6.871,209488.0],["1992-09-03",6.8471,6.871,6.8471,6.8471,68950.0],["1992-09-04",6.8233,6.871,6.8233,6.871,85700.0],["1992-09-08",6.8471,6.871,6.8233,6.8471,137211.0],["1992-09-09",6.8471,6.871,6.8233,6.8471,248380.0],["1992-09-10",6.8471,6.8471,6.8233,6.8471,394424.0],["1992-09-11",6.8233,6.8471,6.7994,6.8233,231056.0],["1992-09-14",6.8471,6.8471,6.7756,6.8233,435725.0],["1992-09-15",6.8233,6.8233,6.7517,6.7517,316067.0],["1992-09-16",6.7756,6.7756,6.7517,6.7756,152011.0],["1992-09-17",6.7756,6.7756,6.7278,6.7517,171399.0],["1992-09-18",6.7517,6.7756,6.7517,6.7756,281076.0],["1992-09-21",6.7517,6.7994,6.7279,6.7756,89944.0],["1992-09-22",6.7756,6.7994,6.7278,6.7517,319509.0],["1992-09-23",6.7517,6.7756,6.7278,6.7517,211094.0],["1992-09-24",6.7517,6.7994,6.7279,6.7756,167728.0],["1992-09-25",6.8233,6.8233,6.7756,6.8233,91436.0],["1992-09-28",6.8233,6.871,6.7994,6.8471,89256.0],["1992-09-29",6.8233,6.871,6.8233,6.871,151552.0],["1992-09-30",6.871,6.871,6.8471,6.871,114725.0],["1992-10-01",6.871,6.871,6.8233,6.8471,71359.0],["1992-10-02",6.8233,6.8471,6.7279,6.7756,116102.0],["1992-10-05",6.7517,6.9426,6.704,6.7278,267539.0],["1992-10-06",6.7278,6.7517,6.704,6.7517,236219.0],["1992-10-07",6.7517,6.7517,6.7278,6.7278,108759.0],["1992-10-08",6.7517,6.7517,6.7278,6.7517,154993.0],["1992-10-09",6.7279,6.7517,6.6563,6.6563,204096.0],["1992-10-12",6.6563,6.7278,6.6563,6.7278,101417.0],["1992-10-13",6.7278,6.7278,6.704,6.7278,87879.0],["1992-10-14",6.7517,6.7517,6.704,6.704,120691.0],["1992-10-15",6.704,6.7517,6.6801,6.7517,143177.0],["1992-10-16",6.7278,6.7517,6.6801,6.7517,395457.0],["1992-10-19",6.7278,6.7756,6.7278,6.7517,92124.0],["1992-10-20",6.7517,6.7756,6.704,6.7278,129524.0],["1992-10-21",6.7278,6.7278,6.6563,6.6801,184019.0],["1992-10-22",6.6563,6.6801,6.6324,6.6801,140882.0],["1992-10-23",6.6801,6.6801,6.6086,6.6801,202948.0],["1992-10-26",6.6563,6.704,6.6563,6.704,91780.0],["1992-10-27",6.7278,6.7278,6.6563,6.6801,62410.0],["1992-10-28",6.6801,6.7278,6.6563,6.7278,142144.0],["1992-10-29",6.7278,6.8233,6.7278,6.8233,162221.0],["1992-10-30",6.7994,6.8471,6.7756,6.8233,188493.0],["1992-11-02",6.8471,6.871,6.8233,6.871,174382.0],["1992-11-03",6.8471,6.871,6.7279,6.7756,149946.0],["1992-11-04",6.7517,6.7994,6.7517,6.7756,337865.0],["1992-11-05",6.7756,6.8233,6.7756,6.8233,1667986.0],["1992-11-06",6.7653,6.8378,6.7653,6.7895,326278.0],["1992-11-09",6.8136,6.8136,6.7411,6.7653,171858.0],["1992-11-10",6.7895,6.8136,6.7653,6.8136,1846039.0],["1992-11-11",6.8136,6.8136,6.7653,6.8136,1693914.0],["1992-11-12",6.8136,6.8136,6.7411,6.7895,146848.0],["1992-11-13",6.7653,6.7895,6.7411,6.7411,247003.0],["1992-11-16",6.7653,6.7895,6.717,6.7653,196409.0],["1992-11-17",6.7653,6.8136,6.7653,6.8136,71359.0],["1992-11-18",6.8136,6.8861,6.8136,6.8861,178397.0],["1992-11-19",6.8861,6.8861,6.7895,6.8378,204669.0],["1992-11-20",6.8861,6.9103,6.8378,6.9103,166581.0],["1992-11-23",6.9103,6.9103,6.8861,6.9103,223599.0],["1992-11-24",6.9103,6.9103,6.8619,6.8619,100614.0],["1992-11-25",6.8619,6.8861,6.8136,6.8619,123215.0],["1992-11-27",6.8619,6.8861,6.8378,6.8619,58854.0],["1992-11-30",6.8619,6.8861,6.8378,6.8861,151781.0],["1992-12-01",6.8861,6.9103,6.8619,6.8861,192967.0],["1992-12-02",6.8619,6.8861,6.8619,6.8861,111054.0],["1992-12-03",6.8861,6.8861,6.8136,6.8619,142488.0],["1992-12-04",6.8619,6.9103,6.8378,6.8619,134572.0],["1992-12-07",6.8619,6.9103,6.8619,6.9103,128492.0],["1992-12-08",6.8861,6.9103,6.8378,6.8861,172202.0],["1992-12-09",6.8861,6.8861,6.8619,6.8861,182413.0],["1992-12-10",6.8861,6.9103,6.8378,6.8861,448001.0],["1992-12-11",6.8861,6.9344,6.8861,6.9344,164860.0],["1992-12-14",6.9103,7.0069,6.9103,6.9586,233236.0],["1992-12-15",6.9586,7.0552,6.9586,7.0552,309413.0],["1992-12-16",7.0552,7.1036,7.0311,7.0794,266850.0],["1992-12-17",7.0552,7.0794,7.0311,7.0794,151781.0],["1992-12-18",7.1036,7.1277,6.9103,7.1277,433775.0],["1992-12-21",7.1036,7.176,7.0794,7.176,85470.0],["1992-12-22",7.176,7.2002,7.1277,7.2002,134458.0],["1992-12-23",7.2002,7.2485,7.176,7.176,152928.0],["1992-12-24",7.176,7.176,7.1277,7.1519,36827.0],["1992-12-28",7.1277,7.1519,7.0794,7.1277,346125.0],["1992-12-29",7.1277,7.1277,7.0552,7.0552,291057.0],["1992-12-30",7.0552,7.1036,7.0311,7.0794,98205.0],["1992-12-31",7.0794,7.1036,6.9827,6.9827,251592.0],["1993-01-04",7.0311,7.0552,7.0069,7.0552,230024.0],["1993-01-05",7.0311,7.0552,6.9586,7.0069,603109.0],["1993-01-06",7.0069,7.0552,6.9827,7.0552,249412.0],["1993-01-07",7.0552,7.0794,6.9586,7.0069,236104.0],["1993-01-08",7.0069,7.0069,6.8861,6.8861,222566.0],["1993-01-11",6.9103,6.9344,6.8619,6.8861,918488.0],["1993-01-12",6.9103,6.9103,6.8378,6.8861,1278036.0],["1993-01-13",6.9103,6.9586,6.8378,6.9344,301727.0],["1993-01-14",6.9344,6.9586,6.9103,6.9344,211668.0],["1993-01-15",6.9586,6.9586,6.9103,6.9344,345552.0],["1993-01-18",6.9103,6.9586,6.9103,6.9344,101417.0],["1993-01-19",6.9344,6.9586,6.9103,6.9344,150978.0],["1993-01-20",6.9344,6.9344,6.9103,6.9103,148454.0],["1993-01-21",6.9103,6.9586,6.8861,6.9586,263867.0],["1993-01-22",6.9344,7.0311,6.9344,6.9827,263294.0],["1993-01-25",7.0069,7.0069,6.9827,7.0069,209832.0],["1993-01-26",7.0069,7.0069,6.9344,6.9586,267883.0],["1993-01-27",6.9344,6.9827,6.9344,6.9586,195032.0],["1993-01-28",6.9586,7.0794,6.9586,7.0794,182068.0],["1993-01-29",7.0794,7.1036,7.0311,7.1036,120576.0],["1993-02-01",7.1036,7.1277,7.0794,7.1277,168875.0],["1993-02-02",7.1036,7.1277,7.1036,7.1277,103711.0],["1993-02-03",7.1277,7.2969,7.1277,7.2244,430677.0],["1993-02-04",7.2485,7.321,7.2244,7.321,255722.0],["1993-02-05",7.2727,7.2968,7.2244,7.2727,149487.0],["1993-02-08",7.3118,7.3852,7.2384,7.2874,660013.0],["1993-02-09",7.2384,7.2874,7.2384,7.2874,623760.0],["1993-02-10",7.2874,7.3118,7.2629,7.3118,296449.0],["1993-02-11",7.3363,7.3363,7.2874,7.3118,103252.0],["1993-02-12",7.2874,7.3363,7.2874,7.3118,84093.0],["1993-02-16",7.3118,7.3363,7.214,7.2629,266162.0],["1993-02-17",7.2385,7.3607,7.214,7.3363,154190.0],["1993-02-18",7.3607,7.4096,7.3363,7.3607,191246.0],["1993-02-19",7.3607,7.5319,7.3363,7.483,232892.0],["1993-02-22",7.4585,7.6053,7.4585,7.6053,464407.0],["1993-02-23",7.6053,7.6053,7.5319,7.5808,143177.0],["1993-02-24",7.5564,7.5564,7.483,7.5564,149831.0],["1993-02-25",7.5074,7.5319,7.4096,7.5074,280044.0],["1993-02-26",7.5319,7.5319,7.4585,7.5074,279585.0],["1993-03-01",7.483,7.5319,7.483,7.5074,81340.0],["1993-03-02",7.5075,7.5564,7.5075,7.5564,454884.0],["1993-03-03",7.5564,7.6542,7.5564,7.6053,105203.0],["1993-03-04",7.6786,7.7275,7.6542,7.7275,291516.0],["1993-03-05",7.6542,7.6542,7.6053,7.6053,230138.0],["1993-03-08",7.6297,7.7031,7.6053,7.6786,340389.0],["1993-03-09",7.6786,7.7031,7.6297,7.6542,162909.0],["1993-03-10",7.6297,7.6786,7.6297,7.6786,145701.0],["1993-03-11",7.6786,7.6786,7.6297,7.6542,207193.0],["1993-03-12",7.6053,7.6297,7.4096,7.483,299891.0],["1993-03-15",7.4585,7.4585,7.3607,7.4585,164401.0],["1993-03-16",7.483,7.5319,7.483,7.5074,172432.0],["1993-03-17",7.483,7.5074,7.4585,7.483,97057.0],["1993-03-18",7.5075,7.6297,7.483,7.6297,208914.0],["1993-03-19",7.6786,7.7275,7.6542,7.7031,458326.0],["1993-03-22",7.6542,7.6542,7.6053,7.6297,164171.0],["1993-03-23",7.6053,7.6786,7.6053,7.6297,133655.0],["1993-03-24",7.6542,7.7031,7.6297,7.6542,232662.0],["1993-03-25",7.6542,7.7031,7.6297,7.6786,115872.0],["1993-03-26",7.6786,7.7031,7.6053,7.6297,229794.0],["1993-03-29",7.6542,7.7031,7.6297,7.7031,130098.0],["1993-03-30",7.7031,7.752,7.6786,7.752,111283.0],["1993-03-31",7.752,7.8009,7.6786,7.6786,186657.0],["1993-04-01",7.7275,7.752,7.7031,7.7275,93386.0],["1993-04-02",7.7031,7.7275,7.6297,7.6542,188034.0],["1993-04-05",7.6542,7.6786,7.6297,7.6542,102335.0],["1993-04-06",7.6786,7.7275,7.6297,7.7275,146618.0],["1993-04-07",7.7275,7.8009,7.7275,7.7764,113807.0],["1993-04-08",7.8009,7.8009,7.7275,7.752,314805.0],["1993-04-12",7.7764,7.8743,7.7764,7.8743,141112.0],["1993-04-13",7.8743,7.9232,7.8254,7.8987,397407.0],["1993-04-14",7.8987,7.9476,7.8987,7.9476,96140.0],["1993-04-15",7.9232,7.9721,7.9232,7.9721,143062.0],["1993-04-16",8.021,8.0943,7.9965,8.0454,169449.0],["1993-04-19",8.0454,8.0699,7.9476,7.9721,115413.0],["1993-04-20",7.9721,7.9965,7.8498,7.8743,309413.0],["1993-04-21",7.8743,7.8987,7.8498,7.8498,270177.0],["1993-04-22",7.8498,7.8498,7.7764,7.7764,182757.0],["1993-04-23",7.8009,7.8498,7.7764,7.7764,122870.0],["1993-04-26",7.7764,7.8009,7.4341,7.7275,155108.0],["1993-04-27",7.7031,7.7031,7.6053,7.7031,151666.0],["1993-04-28",7.7031,7.7031,7.6053,7.6542,115413.0],["1993-04-29",7.6542,7.6786,7.6053,7.6542,166695.0],["1993-04-30",7.6786,7.7031,7.6542,7.6786,82487.0],["1993-05-03",7.6542,7.7031,7.6297,7.6786,122297.0],["1993-05-04",7.6542,7.752,7.6542,7.7275,121953.0],["1993-05-05",7.7275,7.7764,7.7275,7.752,107612.0],["1993-05-06",7.752,7.8009,7.752,7.752,84323.0],["1993-05-07",7.752,7.8009,7.752,7.752,139047.0],["1993-05-10",7.7174,7.7916,7.6184,7.6184,898296.0],["1993-05-11",7.6432,7.7174,7.6184,7.6926,872483.0],["1993-05-12",7.6679,7.6926,7.6432,7.6926,91436.0],["1993-05-13",7.5937,7.5937,7.4453,7.5442,242184.0],["1993-05-14",7.5442,7.569,7.4453,7.4453,208685.0],["1993-05-17",7.47,7.47,7.3711,7.3958,186428.0],["1993-05-18",7.4205,7.4205,7.3463,7.4205,211094.0],["1993-05-19",7.3958,7.5195,7.3463,7.5195,385705.0],["1993-05-20",7.5442,7.5937,7.5442,7.569,380313.0],["1993-05-21",7.569,7.5937,7.47,7.5195,186084.0],["1993-05-24",7.5442,7.5442,7.47,7.4947,213044.0],["1993-05-25",7.5195,7.5937,7.4453,7.5937,396604.0],["1993-05-26",7.569,7.7668,7.569,7.7668,159009.0],["1993-05-27",7.7421,7.7668,7.6432,7.7174,121608.0],["1993-05-28",7.6679,7.7174,7.6184,7.7174,117593.0],["1993-06-01",7.7174,7.841,7.6926,7.8163,76980.0],["1993-06-02",7.7668,7.8163,7.7668,7.8163,81799.0],["1993-06-03",7.7421,7.7668,7.6926,7.7421,137096.0],["1993-06-04",7.7174,7.7174,7.6432,7.7174,152240.0],["1993-06-07",7.7421,7.7421,7.6679,7.7421,111857.0],["1993-06-08",7.7174,7.7421,7.6432,7.6679,92354.0],["1993-06-09",7.6926,7.7421,7.6679,7.7421,140538.0],["1993-06-10",7.7421,7.8163,7.7174,7.8163,145930.0],["1993-06-11",7.8163,7.8905,7.8163,7.8658,156944.0],["1993-06-14",7.841,7.8658,7.841,7.841,138588.0],["1993-06-15",7.841,7.8658,7.7916,7.7916,266162.0],["1993-06-16",7.8163,7.8658,7.7916,7.8658,118740.0],["1993-06-17",7.8905,7.8905,7.8163,7.841,209717.0],["1993-06-18",7.841,7.8658,7.7668,7.7668,507084.0],["1993-06-21",7.7916,7.8163,7.7421,7.8163,159353.0],["1993-06-22",7.8163,7.8163,7.7421,7.7916,192738.0],["1993-06-23",7.7916,7.8163,7.7668,7.7668,202719.0],["1993-06-24",7.7916,7.8658,7.7668,7.8658,192508.0],["1993-06-25",7.8658,7.8658,7.841,7.8658,83864.0],["1993-06-28",7.8658,7.94,7.8658,7.94,481271.0],["1993-06-29",7.9152,7.94,7.841,7.8658,193656.0],["1993-06-30",7.8658,7.9152,7.841,7.8905,140309.0],["1993-07-01",7.9152,7.94,7.8905,7.8905,118855.0],["1993-07-02",7.8905,7.94,7.8905,7.9152,121723.0],["1993-07-06",7.94,8.0142,7.8905,8.0142,208570.0],["1993-07-07",8.0637,8.0637,7.9647,8.0142,228532.0],["1993-07-08",7.9647,8.1131,7.94,8.0884,167384.0],["1993-07-09",8.0884,8.1379,8.0884,8.1379,161418.0],["1993-07-12",8.1626,8.1873,8.1379,8.1626,162680.0],["1993-07-13",8.1873,8.2615,8.1626,8.2121,201801.0],["1993-07-14",8.1873,8.2615,8.1873,8.2615,193426.0],["1993-07-15",8.2368,8.2863,8.2368,8.2863,106924.0],["1993-07-16",8.2863,8.311,8.2615,8.311,183904.0],["1993-07-19",8.311,8.4099,8.2863,8.3852,120691.0],["1993-07-20",8.3852,8.3852,8.2863,8.3852,168416.0],["1993-07-21",8.3852,8.4099,8.3357,8.4099,226008.0],["1993-07-22",8.4099,8.4347,8.2863,8.311,345896.0],["1993-07-23",8.311,8.3852,8.311,8.3357,187575.0],["1993-07-26",8.3605,8.3852,8.311,8.3852,105088.0],["1993-07-27",8.3357,8.3605,8.3357,8.3605,137785.0],["1993-07-28",8.3357,8.4099,8.3357,8.3605,244823.0],["1993-07-29",8.4099,8.4347,8.3852,8.4347,93271.0],["1993-07-30",8.4842,8.4842,8.3852,8.4099,261802.0],["1993-08-02",8.4099,8.4347,8.3605,8.4099,91436.0],["1993-08-03",8.3852,8.4347,8.3852,8.4347,152699.0],["1993-08-04",8.4099,8.4347,8.4099,8.4099,139850.0],["1993-08-05",8.4347,8.4594,8.4099,8.4594,149601.0],["1993-08-06",8.4594,8.4594,8.4099,8.4347,145701.0],["1993-08-09",8.4037,8.5037,8.4037,8.4287,244708.0],["1993-08-10",8.3787,8.4537,8.3787,8.4037,427465.0],["1993-08-11",8.4037,8.4787,8.4037,8.4537,1644697.0],["1993-08-12",8.4537,8.4787,8.4037,8.4287,1236505.0],["1993-08-13",8.4037,8.4287,8.4037,8.4287,142488.0],["1993-08-16",8.4287,8.4537,8.4037,8.4037,156141.0],["1993-08-17",8.3787,8.4037,8.3536,8.4037,136637.0],["1993-08-18",8.4287,8.4287,8.4037,8.4037,103252.0],["1993-08-19",8.4037,8.4287,8.3536,8.4037,124935.0],["1993-08-20",8.4037,8.4287,8.4037,8.4287,221075.0],["1993-08-23",8.4287,8.4537,8.4037,8.4287,149831.0],["1993-08-24",8.4287,8.4787,8.4037,8.4787,242529.0],["1993-08-25",8.4787,8.5037,8.4537,8.4537,148913.0],["1993-08-26",8.4787,8.5537,8.4287,8.4537,195032.0],["1993-08-27",8.4287,8.4537,8.3536,8.4037,187575.0],["1993-08-30",8.4287,8.4537,8.4037,8.4537,117823.0],["1993-08-31",8.4537,8.4787,8.4037,8.4787,243332.0],["1993-09-01",8.4537,8.5287,8.4537,8.5287,131819.0],["1993-09-02",8.5037,8.5537,8.5037,8.5287,133884.0],["1993-09-03",8.5037,8.6538,8.5037,8.5787,194918.0],["1993-09-07",8.5787,8.6538,8.5287,8.6288,159238.0],["1993-09-08",8.6288,8.7288,8.6038,8.7038,303906.0],["1993-09-09",8.6538,8.7038,8.6538,8.6788,173808.0],["1993-09-10",8.7038,8.7538,8.7038,8.7538,249068.0],["1993-09-13",8.7788,8.9039,8.7788,8.8789,160730.0],["1993-09-14",8.8539,8.8789,8.8288,8.8539,171629.0],["1993-09-15",8.8289,8.9789,8.8038,8.9789,224517.0],["1993-09-16",8.9539,8.9539,8.8789,8.9039,158320.0],["1993-09-17",8.7038,8.9039,8.7038,8.9039,673780.0],["1993-09-20",8.8789,8.9289,8.8288,8.8288,163598.0],["1993-09-21",8.8289,8.8539,8.7538,8.8038,101302.0],["1993-09-22",8.8038,8.8038,8.7538,8.7538,164860.0],["1993-09-23",8.8038,8.8289,8.7538,8.8038,158320.0],["1993-09-24",8.8038,8.8539,8.7788,8.7788,122985.0],["1993-09-27",8.8288,8.9039,8.7788,8.8288,146504.0],["1993-09-28",8.8289,8.8539,8.7538,8.7538,138932.0],["1993-09-29",8.7538,8.7788,8.7038,8.7038,106350.0],["1993-09-30",8.6538,8.6788,8.6288,8.6788,121608.0],["1993-10-01",8.6538,8.7538,8.6538,8.7288,102449.0],["1993-10-04",8.7288,8.7788,8.7038,8.7288,141685.0],["1993-10-05",8.7288,8.7288,8.5787,8.6038,193770.0],["1993-10-06",8.6788,8.6788,8.6038,8.6538,180577.0],["1993-10-07",8.6788,8.6788,8.4787,8.5037,69179.0],["1993-10-08",8.5537,8.6288,8.5537,8.6038,207079.0],["1993-10-11",8.6038,8.6538,8.5787,8.6038,43251.0],["1993-10-12",8.6038,8.6038,8.4287,8.5537,233236.0],["1993-10-13",8.5287,8.5787,8.5037,8.5537,112316.0],["1993-10-14",8.5537,8.6538,8.5287,8.5787,287386.0],["1993-10-15",8.6788,8.7788,8.6288,8.6538,212930.0],["1993-10-18",8.6538,8.6788,8.5537,8.6788,119543.0],["1993-10-19",8.6288,8.7538,8.6288,8.7288,254804.0],["1993-10-20",8.7288,8.7538,8.7038,8.7538,164171.0],["1993-10-21",8.7538,8.7538,8.6038,8.6538,183330.0],["1993-10-22",8.7288,8.7288,8.4537,8.5037,249297.0],["1993-10-25",8.5287,8.5787,8.5037,8.5537,102105.0],["1993-10-26",8.5537,8.6538,8.5287,8.6538,320886.0],["1993-10-27",8.6538,8.6788,8.6288,8.6538,152240.0],["1993-10-28",8.6538,8.8038,8.6538,8.7788,308954.0],["1993-10-29",8.7538,8.8038,8.7288,8.7538,118740.0],["1993-11-01",8.7038,8.7038,8.6288,8.7038,115299.0],["1993-11-02",8.6538,8.6538,8.4787,8.4787,185510.0],["1993-11-03",8.5287,8.5287,8.0535,8.1035,357139.0],["1993-11-04",8.1536,8.2286,8.0285,8.0285,326507.0],["1993-11-05",7.9718,8.1996,7.8959,8.149,447886.0],["1993-11-08",8.1237,8.1237,8.0477,8.0984,338324.0],["1993-11-09",8.1996,8.2502,8.0984,8.149,669994.0],["1993-11-10",8.2249,8.3008,8.1743,8.2755,294499.0],["1993-11-11",8.2755,8.3008,8.0984,8.0984,111054.0],["1993-11-12",8.149,8.2249,8.1237,8.1996,261458.0],["1993-11-15",8.2249,8.2249,8.073,8.149,107497.0],["1993-11-16",8.149,8.478,8.149,8.4527,390638.0],["1993-11-17",8.5033,8.5792,8.4527,8.478,296793.0],["1993-11-18",8.5033,8.5033,8.4273,8.4527,185854.0],["1993-11-19",8.478,8.478,8.402,8.4527,275684.0],["1993-11-22",8.4527,8.4527,8.3767,8.4527,253083.0],["1993-11-23",8.4527,8.6045,8.4273,8.5286,223714.0],["1993-11-24",8.5539,8.5792,8.5033,8.5286,90403.0],["1993-11-26",8.5792,8.6298,8.5539,8.6298,62066.0],["1993-11-29",8.6045,8.6804,8.6045,8.6804,318935.0],["1993-11-30",8.6298,8.6298,8.5033,8.5033,428727.0],["1993-12-01",8.5033,8.5286,8.3008,8.3261,456261.0],["1993-12-02",8.3514,8.402,8.3261,8.402,88223.0],["1993-12-03",8.402,8.402,8.3261,8.3767,113348.0],["1993-12-06",8.402,8.478,8.402,8.4527,396834.0],["1993-12-07",8.4273,8.5033,8.4273,8.5033,97975.0],["1993-12-08",8.478,8.478,8.3767,8.3767,137670.0],["1993-12-09",8.3767,8.4527,8.3767,8.402,279126.0],["1993-12-10",8.4273,8.4273,8.3514,8.3767,184019.0],["1993-12-13",8.3767,8.4527,8.3514,8.4527,151322.0],["1993-12-14",8.4274,8.4527,8.3767,8.402,393736.0],["1993-12-15",8.3767,8.478,8.3514,8.4274,123673.0],["1993-12-16",8.478,8.5286,8.4527,8.5033,259278.0],["1993-12-17",8.5033,8.5539,8.4527,8.5539,650261.0],["1993-12-20",8.5286,8.5792,8.5033,8.5792,224861.0],["1993-12-21",8.5792,8.6298,8.5286,8.6298,356680.0],["1993-12-22",8.6551,8.807,8.6045,8.807,248380.0],["1993-12-23",8.7817,8.8323,8.7563,8.807,151552.0],["1993-12-27",8.8323,8.9082,8.807,8.9082,175644.0],["1993-12-28",8.8829,8.9082,8.8576,8.8576,160041.0],["1993-12-29",8.8829,8.8829,8.7057,8.7816,334423.0],["1993-12-30",8.731,8.807,8.7057,8.807,94074.0],["1993-12-31",8.807,8.8323,8.5792,8.5792,157517.0],["1994-01-03",8.5792,8.6551,8.5286,8.6045,260426.0],["1994-01-04",8.6045,8.6804,8.5539,8.6551,187002.0],["1994-01-05",8.6551,8.6804,8.5539,8.6045,144439.0],["1994-01-06",8.6045,8.6045,8.4527,8.4527,177250.0],["1994-01-07",8.478,8.5792,8.402,8.5792,147077.0],["1994-01-10",8.5286,8.7057,8.5286,8.6298,194115.0],["1994-01-11",8.6298,8.6298,8.478,8.5286,103597.0],["1994-01-12",8.5286,8.6551,8.478,8.6298,137096.0],["1994-01-13",8.5792,8.5792,8.5286,8.5792,244938.0],["1994-01-14",8.5539,8.5539,8.5286,8.5539,159353.0],["1994-01-17",8.5033,8.5033,8.402,8.4274,114725.0],["1994-01-18",8.478,8.478,8.402,8.402,239775.0],["1994-01-19",8.4274,8.4527,8.3514,8.402,106694.0],["1994-01-20",8.3767,8.4527,8.3514,8.4527,96369.0],["1994-01-21",8.4527,8.4527,8.3767,8.4274,182183.0],["1994-01-24",8.3767,8.402,8.2249,8.2755,176791.0],["1994-01-25",8.2249,8.2755,8.1743,8.2249,218895.0],["1994-01-26",8.2502,8.3767,8.2502,8.3767,190902.0],["1994-01-27",8.3514,8.6298,8.3514,8.6045,438593.0],["1994-01-28",8.6551,8.6804,8.5539,8.5792,238972.0],["1994-01-31",8.5792,8.6045,8.5033,8.5033,205013.0],["1994-02-01",8.5033,8.5286,8.3514,8.4527,260196.0],["1994-02-02",8.5033,8.5033,8.3767,8.4527,195721.0],["1994-02-03",8.4527,8.4527,8.3514,8.3514,480124.0],["1994-02-04",8.3767,8.3767,8.149,8.1743,256984.0],["1994-02-07",8.0401,8.2706,8.0401,8.2449,340963.0],["1994-02-08",8.2193,8.2962,8.1425,8.1681,562496.0],["1994-02-09",8.1681,8.2705,8.1681,8.2193,578558.0],["1994-02-10",8.1937,8.2193,8.0657,8.0657,175414.0],["1994-02-11",8.1169,8.1681,8.0913,8.1169,115528.0],["1994-02-14",8.0913,8.1425,8.0401,8.0913,175414.0],["1994-02-15",8.0913,8.1937,8.0913,8.1169,200195.0],["1994-02-16",8.1425,8.1425,7.8865,8.0145,215912.0],["1994-02-17",8.0657,8.0913,7.7328,7.8865,385476.0],["1994-02-18",7.9377,7.9889,7.7584,7.7584,394883.0],["1994-02-22",7.8097,7.9633,7.784,7.9121,291057.0],["1994-02-23",7.9633,7.9633,7.656,7.8353,301268.0],["1994-02-24",7.8353,7.9121,7.7072,7.7841,308151.0],["1994-02-25",7.8097,7.8609,7.7584,7.7584,233006.0],["1994-02-28",7.8097,7.9121,7.784,7.9121,283485.0],["1994-03-01",7.9121,7.9889,7.8609,7.8865,168875.0],["1994-03-02",7.8353,7.9121,7.784,7.9121,213733.0],["1994-03-03",7.8865,7.9377,7.8353,7.9377,416452.0],["1994-03-04",7.9121,8.1425,7.9121,8.0145,263753.0],["1994-03-07",8.0401,8.0913,7.9889,8.0145,178283.0],["1994-03-08",8.0401,8.0657,8.0145,8.0145,301382.0],["1994-03-09",8.0145,8.0145,7.9121,7.9121,249756.0],["1994-03-10",7.9377,7.9377,7.7328,7.7584,269259.0],["1994-03-11",7.8097,7.8865,7.7328,7.8609,173808.0],["1994-03-14",7.8353,7.8609,7.8097,7.8097,162909.0],["1994-03-15",7.784,7.8353,7.7072,7.7072,268227.0],["1994-03-16",7.7328,7.8609,7.7072,7.8609,161418.0],["1994-03-17",7.8865,7.8865,7.784,7.8353,181151.0],["1994-03-18",7.7584,7.7841,7.7072,7.7328,715654.0],["1994-03-21",7.7072,7.7328,7.656,7.7328,107956.0],["1994-03-22",7.7072,7.8353,7.7072,7.7841,166695.0],["1994-03-23",7.7584,7.7841,7.7328,7.7328,176676.0],["1994-03-24",7.7328,7.784,7.6816,7.7072,173349.0],["1994-03-25",7.7072,7.7328,7.6304,7.6816,444674.0],["1994-03-28",7.6816,7.7584,7.5792,7.7584,227958.0],["1994-03-29",7.7072,7.7328,7.5536,7.5536,274996.0],["1994-03-30",7.4768,7.5024,7.4512,7.4512,3706534.0],["1994-03-31",7.4256,7.4512,7.3231,7.4,508805.0],["1994-04-04",7.2976,7.3232,7.2207,7.2719,343372.0],["1994-04-05",7.3488,7.4,7.3231,7.4,388803.0],["1994-04-06",7.4,7.4256,7.3232,7.3488,195606.0],["1994-04-07",7.3488,7.3488,7.2463,7.3232,343831.0],["1994-04-08",7.3232,7.3232,7.2207,7.2463,140309.0],["1994-04-11",7.2719,7.2719,7.2207,7.2207,126886.0],["1994-04-12",7.2207,7.2976,7.1951,7.2719,185396.0],["1994-04-13",7.2719,7.3231,7.2719,7.2975,160500.0],["1994-04-14",7.2975,7.3231,7.2719,7.2975,126656.0],["1994-04-15",7.2976,7.3232,7.2719,7.2719,269833.0],["1994-04-18",7.2719,7.3488,7.2463,7.2719,374806.0],["1994-04-19",7.2463,7.3744,7.2463,7.3488,295187.0],["1994-04-20",7.3488,7.528,7.3232,7.5024,696495.0],["1994-04-21",7.5024,7.5792,7.5024,7.528,710606.0],["1994-04-22",7.528,7.5536,7.4,7.4,264212.0],["1994-04-25",7.4512,7.5536,7.4512,7.528,263867.0],["1994-04-26",7.528,7.528,7.4256,7.4512,144324.0],["1994-04-28",7.4768,7.4768,7.4256,7.4256,196065.0],["1994-04-29",7.4512,7.5536,7.4256,7.5024,246888.0],["1994-05-02",7.5024,7.5536,7.4512,7.5536,153158.0],["1994-05-03",7.5024,7.5536,7.4512,7.5024,356336.0],["1994-05-04",7.5024,7.5024,7.4256,7.4512,3599036.0],["1994-05-05",7.4512,7.5024,7.4256,7.4512,399358.0],["1994-05-06",7.4,7.4256,7.2463,7.2975,290713.0],["1994-05-09",7.2654,7.2654,7.0059,7.0578,730224.0],["1994-05-10",7.0837,7.1356,6.9799,7.0578,1297080.0],["1994-05-11",7.0318,7.0578,6.8243,6.9799,453278.0],["1994-05-12",7.0059,7.0578,6.954,6.9799,372741.0],["1994-05-13",7.0578,7.1875,7.0318,7.1875,614237.0],["1994-05-16",7.2394,7.2654,7.1097,7.1616,229565.0],["1994-05-17",7.1356,7.3173,7.1097,7.2135,438938.0],["1994-05-18",7.2913,7.4211,7.2654,7.3692,653014.0],["1994-05-19",7.4211,7.447,7.3692,7.447,412666.0],["1994-05-20",7.4211,7.447,7.3951,7.3951,378822.0],["1994-05-23",7.3951,7.4211,7.3692,7.3951,273045.0],["1994-05-24",7.3951,7.4989,7.3951,7.4211,327999.0],["1994-05-25",7.447,7.4989,7.4211,7.473,260081.0],["1994-05-26",7.5248,7.5508,7.447,7.4989,1942867.0],["1994-05-27",7.5248,7.5508,7.473,7.5248,232318.0],["1994-05-31",7.4989,7.5248,7.473,7.5248,147192.0],["1994-06-01",7.4989,7.5248,7.447,7.5248,884185.0],["1994-06-02",7.5508,7.5767,7.5248,7.5508,390753.0],["1994-06-03",7.5508,7.6286,7.5508,7.5767,257099.0],["1994-06-06",7.6286,7.6286,7.5767,7.6286,170481.0],["1994-06-07",7.6027,7.6546,7.6027,7.6546,212585.0],["1994-06-08",7.6546,7.6546,7.6027,7.6027,213733.0],["1994-06-09",7.6027,7.6286,7.5767,7.6286,213388.0],["1994-06-10",7.6286,7.6286,7.5767,7.6286,102679.0],["1994-06-13",7.5767,7.6286,7.5767,7.6286,162795.0],["1994-06-14",7.6286,7.6546,7.6027,7.6286,283485.0],["1994-06-15",7.6286,7.6546,7.5508,7.5767,203407.0],["1994-06-16",7.5508,7.5767,7.5248,7.5508,161418.0],["1994-06-17",7.6027,7.6027,7.447,7.447,563529.0],["1994-06-20",7.473,7.4989,7.4211,7.473,285436.0],["1994-06-21",7.473,7.473,7.3692,7.4211,286468.0],["1994-06-22",7.447,7.473,7.3951,7.473,332702.0],["1994-06-23",7.473,7.5249,7.3692,7.3692,211438.0],["1994-06-24",7.3951,7.3951,7.2654,7.2913,232318.0],["1994-06-27",7.2654,7.3432,7.1616,7.2913,211668.0],["1994-06-28",7.3173,7.3692,7.2913,7.3692,273504.0],["1994-06-29",7.3692,7.4989,7.3692,7.473,324901.0],["1994-06-30",7.4989,7.5248,7.3432,7.4211,328113.0],["1994-07-01",7.447,7.4989,7.3692,7.4989,263867.0],["1994-07-05",7.473,7.4989,7.447,7.473,138473.0],["1994-07-06",7.4989,7.5508,7.447,7.4989,174497.0],["1994-07-07",7.5248,7.6027,7.4989,7.6027,139506.0],["1994-07-08",7.5767,7.6286,7.5508,7.5767,265932.0],["1994-07-11",7.6027,7.6027,7.473,7.5248,120002.0],["1994-07-12",7.5248,7.5508,7.447,7.5508,160156.0],["1994-07-13",7.5508,7.5767,7.5248,7.5508,147651.0],["1994-07-14",7.5508,7.6805,7.5508,7.6546,295876.0],["1994-07-15",7.6546,7.7065,7.6546,7.7065,531177.0],["1994-07-18",7.6805,7.7065,7.5767,7.5767,312740.0],["1994-07-19",7.6027,7.6286,7.5508,7.5767,140309.0],["1994-07-20",7.5767,7.5767,7.5248,7.5508,142718.0],["1994-07-21",7.5508,7.6027,7.473,7.6027,248265.0],["1994-07-22",7.6027,7.7065,7.5767,7.7065,404520.0],["1994-07-25",7.7065,7.7584,7.6805,7.7324,150175.0],["1994-07-26",7.7324,7.7584,7.6805,7.7324,179315.0],["1994-07-27",7.7065,7.7584,7.6546,7.7324,187231.0],["1994-07-28",7.7584,7.8362,7.7324,7.8362,302530.0],["1994-07-29",7.8362,7.94,7.8103,7.94,486893.0],["1994-08-01",7.94,8.1476,7.9141,8.1476,587851.0],["1994-08-02",8.1995,8.2254,7.9919,8.1995,369759.0],["1994-08-03",8.1476,8.2254,8.1216,8.1995,564561.0],["1994-08-04",8.1735,8.2773,8.1735,8.2254,377216.0],["1994-08-05",8.1995,8.1995,8.1216,8.1476,446051.0],["1994-08-08",8.1718,8.1718,8.0929,8.1455,459359.0],["1994-08-09",8.1455,8.1455,8.0929,8.1192,341766.0],["1994-08-10",8.0929,8.1718,8.0929,8.1455,164401.0],["1994-08-11",8.1192,8.1718,8.0404,8.1192,244364.0],["1994-08-12",8.0929,8.1455,8.0929,8.1192,128033.0],["1994-08-15",8.1455,8.198,8.0929,8.1192,550221.0],["1994-08-16",8.0929,8.1455,8.0667,8.0667,396948.0],["1994-08-17",8.0929,8.0929,7.9878,7.9878,336259.0],["1994-08-18",7.9616,7.9878,7.8827,7.8827,362301.0],["1994-08-19",7.909,7.909,7.8827,7.909,238284.0],["1994-08-22",7.8565,8.0141,7.8565,7.9616,200769.0],["1994-08-23",7.9878,8.0141,7.9616,7.9616,173005.0],["1994-08-24",7.9616,8.0404,7.9353,8.0141,100499.0],["1994-08-25",8.0404,8.0404,7.9616,7.9616,159812.0],["1994-08-26",8.0141,8.1192,8.0141,8.0929,307233.0],["1994-08-29",8.1455,8.198,8.1192,8.1455,124362.0],["1994-08-30",8.1718,8.1718,8.1192,8.1455,131590.0],["1994-08-31",8.1192,8.198,8.0929,8.1455,238857.0],["1994-09-01",8.1192,8.1192,8.0141,8.0404,313429.0],["1994-09-02",8.0404,8.0667,7.9878,7.9878,134228.0],["1994-09-06",7.9878,8.0404,7.9878,8.0141,206046.0],["1994-09-07",7.9878,8.0141,7.9616,7.9616,234842.0],["1994-09-08",7.9616,7.9878,7.9353,7.9353,139047.0],["1994-09-09",7.8565,7.8827,7.7251,7.7514,326737.0],["1994-09-12",7.7776,7.8039,7.7514,7.7514,261688.0],["1994-09-13",7.7776,7.8039,7.7514,7.7514,133310.0],["1994-09-14",7.7251,7.7514,7.6988,7.7514,66540.0],["1994-09-15",7.7514,7.7514,7.7251,7.7514,188837.0],["1994-09-16",7.6988,7.7251,7.5937,7.5937,740664.0],["1994-09-19",7.6463,7.7251,7.62,7.6725,794126.0],["1994-09-20",7.6725,7.6988,7.62,7.62,291631.0],["1994-09-21",7.6463,7.7251,7.62,7.6988,640854.0],["1994-09-22",7.7514,7.8565,7.7251,7.8302,198359.0],["1994-09-23",7.8039,7.8827,7.8039,7.8827,118511.0],["1994-09-26",7.8827,7.9616,7.8302,7.9353,150290.0],["1994-09-27",7.9616,8.0141,7.909,7.9616,520507.0],["1994-09-28",7.9616,8.0404,7.9616,8.0141,400275.0],["1994-09-29",8.0404,8.1455,7.9878,8.1192,229679.0],["1994-09-30",8.1192,8.198,8.0929,8.198,457064.0],["1994-10-03",8.1718,8.2243,8.1718,8.198,589686.0],["1994-10-04",8.198,8.2769,8.1718,8.2506,539551.0],["1994-10-05",8.198,8.198,8.1192,8.1192,317214.0],["1994-10-06",8.1192,8.1192,8.0667,8.0667,170596.0],["1994-10-07",8.0667,8.0929,8.0141,8.0667,149487.0],["1994-10-10",8.0667,8.1455,8.0667,8.1192,147077.0],["1994-10-11",8.1455,8.2243,8.1455,8.1718,345437.0],["1994-10-12",8.198,8.198,8.1455,8.1718,176332.0],["1994-10-13",8.2506,8.2506,8.198,8.198,300006.0],["1994-10-14",8.2243,8.2769,8.198,8.2243,272357.0],["1994-10-17",8.198,8.2243,8.1192,8.1718,139506.0],["1994-10-18",8.1455,8.1718,8.0929,8.1192,203178.0],["1994-10-19",8.0929,8.198,8.0929,8.1455,344290.0],["1994-10-20",8.1192,8.1718,8.1192,8.1718,328687.0],["1994-10-21",8.1718,8.1718,8.1192,8.1718,244479.0],["1994-10-24",8.1718,8.198,8.1455,8.1455,151437.0],["1994-10-25",8.1455,8.1718,8.1192,8.1718,159124.0],["1994-10-26",8.1718,8.1718,8.1192,8.1455,135834.0],["1994-10-27",8.1455,8.198,8.1192,8.1455,373544.0],["1994-10-28",8.1455,8.3031,8.1455,8.3031,341192.0],["1994-10-31",8.3031,8.3557,8.2769,8.3294,177938.0],["1994-11-01",8.3031,8.3031,8.2243,8.2243,143291.0],["1994-11-02",8.2243,8.2769,8.198,8.2243,297597.0],["1994-11-03",8.2243,8.3031,8.2243,8.3031,188608.0],["1994-11-04",8.3294,8.3557,8.2769,8.2769,259852.0],["1994-11-07",8.2769,8.382,8.2506,8.382,248150.0],["1994-11-08",8.382,8.5396,8.382,8.5134,617450.0],["1994-11-09",8.5396,8.5659,8.4082,8.4345,284977.0],["1994-11-10",8.4608,8.4608,8.3294,8.3294,167040.0],["1994-11-11",8.2769,8.3557,8.2769,8.3031,1621637.0],["1994-11-14",8.2744,8.3276,8.2478,8.2478,842769.0],["1994-11-15",8.301,8.3808,8.2744,8.3542,607239.0],["1994-11-16",8.3276,8.3808,8.2744,8.2744,216715.0],["1994-11-17",8.301,8.301,8.1946,8.2478,212930.0],["1994-11-18",8.2744,8.2744,8.1946,8.1946,194459.0],["1994-11-21",8.2212,8.301,8.2212,8.2478,127001.0],["1994-11-22",8.2212,8.4607,8.2212,8.3808,243561.0],["1994-11-23",8.3542,8.5671,8.2744,8.5405,407044.0],["1994-11-25",8.5405,8.6469,8.5405,8.6203,140653.0],["1994-11-28",8.5139,8.6735,8.5139,8.6735,518098.0],["1994-11-29",8.6203,8.7001,8.6203,8.7001,352206.0],["1994-11-30",8.7001,8.7533,8.6469,8.6735,545632.0],["1994-12-01",8.6203,8.6469,8.5139,8.5405,220731.0],["1994-12-02",8.5405,8.7001,8.5405,8.6735,190443.0],["1994-12-05",8.6735,8.7533,8.5937,8.5937,206161.0],["1994-12-06",8.6203,8.7001,8.5405,8.7001,243332.0],["1994-12-07",8.6203,8.7001,8.6203,8.6735,265818.0],["1994-12-08",8.6735,8.7001,8.6203,8.6469,175070.0],["1994-12-09",8.6469,8.7267,8.6203,8.6735,190558.0],["1994-12-12",8.6735,8.7799,8.6735,8.7799,281420.0],["1994-12-13",8.8331,8.9662,8.8331,8.8863,773590.0],["1994-12-14",8.8597,8.8597,8.6469,8.6735,1829060.0],["1994-12-15",8.6469,8.6469,8.3542,8.4074,1230425.0],["1994-12-16",8.1946,8.3276,8.168,8.2744,1407446.0],["1994-12-19",8.301,8.3808,8.2744,8.3542,215109.0],["1994-12-20",8.3276,8.3808,8.2478,8.2478,345207.0],["1994-12-21",8.2744,8.301,8.1946,8.2212,604600.0],["1994-12-22",8.2478,8.2478,8.1946,8.1946,295876.0],["1994-12-23",8.1946,8.2478,8.168,8.168,314805.0],["1994-12-27",8.1946,8.2212,8.1414,8.168,103597.0],["1994-12-28",8.1414,8.1946,8.1148,8.168,126542.0],["1994-12-29",8.1414,8.1946,8.1414,8.1414,199163.0],["1994-12-30",8.168,8.168,8.0882,8.1148,143636.0],["1995-01-03",8.1148,8.1414,8.0882,8.1414,114381.0],["1995-01-04",8.1148,8.168,8.0882,8.168,184134.0],["1995-01-05",8.168,8.2212,8.1414,8.168,206275.0],["1995-01-06",8.168,8.2212,8.168,8.1946,143865.0],["1995-01-09",8.168,8.1946,8.1148,8.1414,180003.0],["1995-01-10",8.168,8.2478,8.1414,8.168,413469.0],["1995-01-11",8.1946,8.2478,8.1414,8.1946,209373.0],["1995-01-12",8.1946,8.2212,8.168,8.2212,109906.0],["1995-01-13",8.2744,8.301,8.2212,8.2212,381919.0],["1995-01-16",8.2212,8.3276,8.1946,8.2744,552056.0],["1995-01-17",8.2744,8.3542,8.2478,8.3542,357024.0],["1995-01-18",8.3808,8.4341,8.3542,8.4074,284518.0],["1995-01-19",8.3808,8.4074,8.3542,8.3808,262720.0],["1995-01-20",8.4074,8.4607,8.3808,8.434,426892.0],["1995-01-23",8.4074,8.4873,8.3808,8.4873,171629.0],["1995-01-24",8.4873,8.5139,8.434,8.434,166466.0],["1995-01-25",8.4074,8.4607,8.3276,8.434,184248.0],["1995-01-26",8.4074,8.4873,8.4074,8.4606,112316.0],["1995-01-27",8.5139,8.5937,8.5139,8.5405,218780.0],["1995-01-30",8.4873,8.5405,8.4873,8.5139,137211.0],["1995-01-31",8.5405,8.6203,8.5139,8.5937,149142.0],["1995-02-01",8.6469,8.6469,8.4873,8.5405,274537.0],["1995-02-02",8.5139,8.5937,8.5139,8.5671,191132.0],["1995-02-03",8.6469,8.6735,8.5671,8.5937,442265.0],["1995-02-06",8.5671,8.5671,8.4606,8.4606,996501.0],["1995-02-07",8.4873,8.4873,8.434,8.4873,235530.0],["1995-02-08",8.4873,8.4873,8.434,8.434,293466.0],["1995-02-09",8.434,8.4607,8.3542,8.3808,217748.0],["1995-02-10",8.4074,8.4074,8.2478,8.3542,776573.0],["1995-02-13",8.379,8.4329,8.2982,8.3521,306775.0],["1995-02-14",8.406,8.4329,8.3521,8.406,158435.0],["1995-02-15",8.406,8.4868,8.379,8.406,283256.0],["1995-02-16",8.4329,8.4329,8.379,8.406,255492.0],["1995-02-17",8.4329,8.4868,8.379,8.379,310675.0],["1995-02-21",8.406,8.4598,8.406,8.4329,271210.0],["1995-02-22",8.4598,8.5407,8.4329,8.5407,354385.0],["1995-02-23",8.6484,8.6484,8.4868,8.4868,466472.0],["1995-02-24",8.5137,8.5137,8.4329,8.4868,238628.0],["1995-02-27",8.4598,8.4868,8.4329,8.4329,115184.0],["1995-02-28",8.4868,8.4868,8.379,8.4598,182068.0],["1995-03-01",8.4329,8.4329,8.3251,8.3521,263753.0],["1995-03-02",8.379,8.379,8.2174,8.2443,277290.0],["1995-03-03",8.2443,8.2712,8.1904,8.2712,126197.0],["1995-03-06",8.2712,8.2712,8.1635,8.2443,185166.0],["1995-03-07",8.2174,8.2713,8.0557,8.1365,369529.0],["1995-03-08",8.1635,8.2174,8.1365,8.1635,316756.0],["1995-03-09",8.1635,8.1904,8.1365,8.1904,157288.0],["1995-03-10",8.2174,8.3521,8.1904,8.3521,181036.0],["1995-03-13",8.3521,8.3521,8.2982,8.3521,308151.0],["1995-03-14",8.379,8.406,8.3251,8.379,292663.0],["1995-03-15",8.379,8.406,8.3251,8.3521,258016.0],["1995-03-16",8.379,8.4329,8.3521,8.406,182527.0],["1995-03-17",8.4329,8.4329,8.379,8.4329,468881.0],["1995-03-20",8.406,8.4329,8.3251,8.3251,291172.0],["1995-03-21",8.3251,8.3251,8.1904,8.2443,324098.0],["1995-03-22",8.2443,8.2712,8.1904,8.2443,343601.0],["1995-03-23",8.2174,8.2443,8.1635,8.2174,303333.0],["1995-03-24",8.1904,8.2982,8.1904,8.2712,462571.0],["1995-03-27",8.3521,8.379,8.2982,8.3521,163827.0],["1995-03-28",8.3251,8.3521,8.2443,8.2982,89256.0],["1995-03-29",8.2712,8.3521,8.1904,8.2443,350026.0],["1995-03-30",8.2982,8.2982,8.2174,8.2174,279929.0],["1995-03-31",8.2174,8.2982,8.1096,8.2443,263867.0],["1995-04-03",8.2443,8.3521,8.2443,8.2982,180233.0],["1995-04-04",8.3521,8.4868,8.2982,8.4329,350370.0],["1995-04-05",8.379,8.4868,8.379,8.4868,176791.0],["1995-04-06",8.5137,8.5676,8.4868,8.5137,281076.0],["1995-04-07",8.5407,8.5946,8.5137,8.5946,190214.0],["1995-04-10",8.5946,8.5946,8.5407,8.5676,233236.0],["1995-04-11",8.5676,8.5676,8.5137,8.5407,198818.0],["1995-04-12",8.5407,8.5407,8.4598,8.4868,180003.0],["1995-04-13",8.4868,8.5137,8.4598,8.5137,198818.0],["1995-04-17",8.5676,8.5946,8.3521,8.406,323524.0],["1995-04-18",8.4598,8.4598,8.3521,8.4329,265588.0],["1995-04-19",8.4598,8.4868,8.3521,8.4868,182068.0],["1995-04-20",8.5407,8.5407,8.4598,8.4598,213044.0],["1995-04-21",8.5137,8.5137,8.406,8.406,201572.0],["1995-04-24",8.406,8.5137,8.379,8.5137,188837.0],["1995-04-25",8.4598,8.5676,8.4598,8.5407,527735.0],["1995-04-26",8.5137,8.5946,8.5137,8.5407,90403.0],["1995-04-27",8.5137,8.5407,8.4868,8.5407,102564.0],["1995-04-28",8.5676,8.5676,8.4598,8.5137,256410.0],["1995-05-01",8.5137,8.5407,8.4598,8.5137,175988.0],["1995-05-02",8.5137,8.5407,8.4868,8.5407,128492.0],["1995-05-03",8.5946,8.6484,8.5676,8.6215,170252.0],["1995-05-04",8.6215,8.6754,8.5946,8.6484,252165.0],["1995-05-05",8.6754,8.6754,8.6215,8.6754,1281822.0],["1995-05-08",8.6459,8.755,8.6459,8.755,1003729.0],["1995-05-09",8.755,8.8641,8.755,8.8368,170596.0],["1995-05-10",8.8914,8.8914,8.755,8.8368,174956.0],["1995-05-11",8.8096,8.8096,8.7277,8.7277,117134.0],["1995-05-12",8.7277,8.755,8.6732,8.7277,144898.0],["1995-05-15",8.7823,8.8096,8.7277,8.8096,162106.0],["1995-05-16",8.8096,8.9187,8.8096,8.9187,130328.0],["1995-05-17",8.9187,8.9187,8.7823,8.8096,126656.0],["1995-05-18",8.8096,8.8096,8.7277,8.7277,111627.0],["1995-05-19",8.7005,8.7277,8.6732,8.7005,227614.0],["1995-05-22",8.7277,8.8368,8.7005,8.755,178397.0],["1995-05-23",8.755,8.7823,8.5914,8.755,315379.0],["1995-05-24",8.8096,8.8641,8.7005,8.755,241381.0],["1995-05-25",8.8096,8.9187,8.7823,8.9187,280388.0],["1995-05-26",8.9732,9.0278,8.9459,9.0005,365170.0],["1995-05-30",9.0005,9.055,8.9732,8.9732,307922.0],["1995-05-31",9.0005,9.1096,8.9732,9.1096,392359.0],["1995-06-01",9.1096,9.1369,9.055,9.1096,300465.0],["1995-06-02",9.1641,9.2732,9.1096,9.1096,288074.0],["1995-06-05",9.1369,9.1641,9.1096,9.1369,172890.0],["1995-06-06",9.1369,9.1369,9.0278,9.1096,253772.0],["1995-06-07",9.0823,9.0823,8.8641,9.0005,246429.0],["1995-06-08",8.9459,8.9732,8.8368,8.8641,218322.0],["1995-06-09",8.8641,8.8641,8.7005,8.7277,233695.0],["1995-06-12",8.8096,8.9187,8.8096,8.9187,347387.0],["1995-06-13",9.0823,9.1369,9.055,9.1096,460162.0],["1995-06-14",9.0823,9.1096,8.9459,9.0278,216257.0],["1995-06-15",9.0278,9.0278,8.9459,8.9732,491023.0],["1995-06-16",9.0005,9.0278,8.9459,9.0278,499627.0],["1995-06-19",9.0823,9.0823,9.0278,9.0278,233695.0],["1995-06-20",9.055,9.055,8.9732,8.9732,226238.0],["1995-06-21",8.9732,9.0005,8.9459,8.9732,387426.0],["1995-06-22",9.0278,9.3278,9.0005,9.246,717260.0],["1995-06-23",9.246,9.246,9.0823,9.1096,164057.0],["1995-06-26",9.1369,9.1369,9.0823,9.1096,238628.0],["1995-06-27",9.0823,9.1914,9.0823,9.1369,274193.0],["1995-06-28",9.1641,9.3005,9.1641,9.3005,225320.0],["1995-06-29",9.2732,9.3005,9.1641,9.1641,217633.0],["1995-06-30",9.1914,9.2187,9.055,9.055,277520.0],["1995-07-03",9.0005,9.0278,8.9732,8.9732,59886.0],["1995-07-05",9.0005,9.0823,9.0005,9.0278,234727.0],["1995-07-06",9.0278,9.1369,8.9459,9.1096,266736.0],["1995-07-07",9.1096,9.1369,8.9459,8.9459,284288.0],["1995-07-10",9.0005,9.055,8.9732,9.055,487696.0],["1995-07-11",9.055,9.0823,9.0005,9.0278,183675.0],["1995-07-12",9.0278,9.0823,9.0005,9.055,226123.0],["1995-07-13",9.055,9.0823,9.0278,9.0823,164401.0],["1995-07-14",9.0278,9.055,8.9732,9.055,223943.0],["1995-07-17",9.0278,9.055,8.8641,8.9459,593357.0],["1995-07-18",8.9459,9.0278,8.9187,9.0278,261573.0],["1995-07-19",9.0005,9.0823,8.8641,8.9732,453508.0],["1995-07-20",9.055,9.0823,8.9732,9.0278,381116.0],["1995-07-21",9.0278,9.0278,8.8914,8.9187,591751.0],["1995-07-24",8.9187,9.0005,8.9187,8.9187,503643.0],["1995-07-25",8.9459,9.0278,8.8641,9.0278,292090.0],["1995-07-26",9.0278,9.055,9.0005,9.0005,336144.0],["1995-07-27",9.0278,9.055,9.0005,9.0278,170825.0],["1995-07-28",9.055,9.055,8.9732,8.9732,148798.0],["1995-07-31",8.9732,9.055,8.9732,9.055,312625.0],["1995-08-01",9.055,9.055,8.9187,8.9459,314576.0],["1995-08-02",8.9459,9.0278,8.8914,8.9732,273504.0],["1995-08-03",8.9187,8.9459,8.8914,8.9459,190558.0],["1995-08-04",8.9732,9.055,8.9459,9.0278,165204.0],["1995-08-07",9.0005,9.055,8.9732,9.0278,97975.0],["1995-08-08",9.0278,9.055,9.0005,9.0278,279814.0],["1995-08-09",9.0005,9.0278,8.9459,8.9732,241267.0],["1995-08-10",9.0005,9.0005,8.9187,8.9459,94533.0],["1995-08-11",8.9459,8.9459,8.8368,8.8368,131131.0],["1995-08-14",8.8641,8.9732,8.8368,8.9732,280273.0],["1995-08-15",8.9187,8.9459,8.8641,8.8914,1062582.0],["1995-08-16",8.866,8.9765,8.8384,8.9765,278896.0],["1995-08-17",8.9765,8.9765,8.8936,8.9765,252969.0],["1995-08-18",8.9765,9.0041,8.9212,9.0041,348879.0],["1995-08-21",9.0317,9.0593,8.9488,8.9765,195721.0],["1995-08-22",8.9765,9.0041,8.9488,9.0041,338324.0],["1995-08-23",9.0041,9.0317,8.9765,9.0041,325016.0],["1995-08-24",9.0041,9.0041,8.8936,8.8936,206390.0],["1995-08-25",8.8936,9.0593,8.8936,9.0317,396604.0],["1995-08-28",9.0317,9.0593,8.9765,9.0041,114381.0],["1995-08-29",9.0041,9.0317,8.9765,9.0041,177709.0],["1995-08-30",9.0041,9.0317,8.9765,8.9765,504560.0],["1995-08-31",9.0041,9.0317,8.9488,8.9765,204669.0],["1995-09-01",9.0041,9.0041,8.9488,8.9765,115643.0],["1995-09-05",9.0041,9.0041,8.9488,8.9765,328228.0],["1995-09-06",8.9488,9.0041,8.9488,8.9765,427006.0],["1995-09-07",8.9765,8.9765,8.9488,8.9765,113119.0],["1995-09-08",9.0317,9.0317,8.9765,9.0041,137096.0],["1995-09-11",9.0041,9.0317,8.9765,9.0041,258819.0],["1995-09-12",9.0317,9.0593,9.0317,9.0593,99352.0],["1995-09-13",9.0593,9.0869,9.0317,9.0593,248265.0],["1995-09-14",9.0869,9.1974,9.0593,9.1974,607239.0],["1995-09-15",9.225,9.225,9.0869,9.1422,875925.0],["1995-09-18",9.1422,9.1698,9.1146,9.1698,271095.0],["1995-09-19",9.1698,9.225,9.1422,9.1974,234154.0],["1995-09-20",9.1698,9.225,9.1698,9.225,115757.0],["1995-09-21",9.1974,9.2803,9.1974,9.2803,483795.0],["1995-09-22",9.225,9.3631,9.225,9.3631,354156.0],["1995-09-25",9.3631,9.3631,9.2803,9.3631,116102.0],["1995-09-26",9.3631,9.4736,9.3631,9.4184,263179.0],["1995-09-27",9.3631,9.4736,9.3631,9.446,261688.0],["1995-09-28",9.4736,9.667,9.446,9.667,348075.0],["1995-09-29",9.667,9.667,9.5841,9.5841,224976.0],["1995-10-02",9.5841,9.6393,9.5841,9.6117,149487.0],["1995-10-03",9.5841,9.7222,9.5841,9.7222,360466.0],["1995-10-04",9.6946,9.7774,9.6946,9.7498,123788.0],["1995-10-05",9.7498,9.7498,9.667,9.6946,138588.0],["1995-10-06",9.6117,9.667,9.5841,9.667,187116.0],["1995-10-09",9.667,9.7222,9.6117,9.667,170481.0],["1995-10-10",9.667,9.8051,9.6393,9.7498,431481.0],["1995-10-11",9.7498,9.8051,9.7222,9.8051,185166.0],["1995-10-12",9.8051,9.8603,9.7774,9.7774,198589.0],["1995-10-13",9.8327,9.8603,9.6393,9.6393,272128.0],["1995-10-16",9.6117,9.6393,9.5289,9.5841,590030.0],["1995-10-17",9.6117,9.6117,9.5565,9.5565,127115.0],["1995-10-18",9.5565,9.6946,9.5565,9.6393,191705.0],["1995-10-19",9.667,9.8327,9.6393,9.8051,161992.0],["1995-10-20",9.8051,9.8879,9.7774,9.8879,302874.0],["1995-10-23",9.8327,9.8603,9.7222,9.7498,188608.0],["1995-10-24",9.8051,9.9432,9.667,9.8879,262950.0],["1995-10-25",9.9155,10.0536,9.8327,10.026,561693.0],["1995-10-26",9.9984,10.0813,9.9984,9.9984,246085.0],["1995-10-27",9.9708,9.9984,9.8327,9.9984,475305.0],["1995-10-30",9.9984,9.9984,9.9155,9.9708,227270.0],["1995-10-31",9.9432,9.9708,9.8879,9.8879,142603.0],["1995-11-01",9.8879,9.9984,9.8603,9.9155,188837.0],["1995-11-02",9.9432,9.9708,9.9155,9.9708,91206.0],["1995-11-03",9.9155,9.9708,9.9155,9.9432,104514.0],["1995-11-06",9.9708,9.9708,9.8603,9.8603,142259.0],["1995-11-07",9.8603,9.8603,9.7498,9.8051,121035.0],["1995-11-08",9.8327,9.8879,9.8327,9.8879,101990.0],["1995-11-09",9.8603,9.8879,9.7774,9.7774,123444.0],["1995-11-10",9.7498,9.8051,9.7222,9.8051,100384.0],["1995-11-13",9.8051,9.8051,9.7498,9.8051,137211.0],["1995-11-14",9.7498,9.8051,9.6946,9.7498,1113520.0],["1995-11-15",9.7241,9.8638,9.7241,9.8638,137899.0],["1995-11-16",9.9197,9.9756,9.8638,9.9756,285780.0],["1995-11-17",10.0035,10.0035,9.8918,9.9197,207423.0],["1995-11-20",9.9197,9.9756,9.8918,9.9756,275684.0],["1995-11-21",9.9197,10.1153,9.9197,10.1153,283715.0],["1995-11-22",10.1153,10.1153,10.0035,10.0035,111283.0],["1995-11-24",10.0594,10.0594,9.9197,9.9477,56904.0],["1995-11-27",9.9756,10.0874,9.9477,10.0874,189411.0],["1995-11-28",10.0874,10.1433,10.0035,10.1153,135490.0],["1995-11-29",10.1153,10.1712,10.0874,10.1712,105776.0],["1995-11-30",10.1712,10.1991,10.0315,10.0315,294155.0],["1995-12-01",10.0315,10.1712,10.0315,10.1433,198359.0],["1995-12-04",10.1991,10.3668,10.1991,10.3668,174841.0],["1995-12-05",10.3389,10.3947,10.3109,10.3668,180003.0],["1995-12-06",10.3947,10.4786,10.3389,10.3947,175185.0],["1995-12-07",10.3947,10.3947,10.3109,10.3389,179659.0],["1995-12-08",10.3668,10.4227,10.255,10.3109,254230.0],["1995-12-11",10.283,10.3947,10.283,10.3668,124247.0],["1995-12-12",10.3668,10.3947,10.3389,10.3947,92009.0],["1995-12-13",10.3947,10.4227,10.3389,10.3389,392130.0],["1995-12-14",10.3389,10.3947,10.3389,10.3389,300809.0],["1995-12-15",10.3668,10.4506,10.3389,10.3668,899329.0],["1995-12-18",10.3109,10.4506,10.2271,10.4506,281994.0],["1995-12-19",10.4506,10.7021,10.4227,10.5903,414960.0],["1995-12-20",10.6183,10.6183,10.5345,10.5624,204210.0],["1995-12-21",10.6183,10.6742,10.5624,10.6183,111513.0],["1995-12-22",10.6183,10.6742,10.5624,10.5624,132622.0],["1995-12-26",10.5903,10.6183,10.5624,10.5624,38892.0],["1995-12-27",10.6183,10.6183,10.5624,10.5903,51626.0],["1995-12-28",10.5624,10.6742,10.5624,10.6183,470602.0],["1995-12-29",10.6183,10.6183,10.5624,10.5903,120346.0],["1996-01-02",10.5345,10.7021,10.5345,10.6742,292663.0],["1996-01-03",10.6462,10.7021,10.6462,10.6742,143291.0],["1996-01-04",10.6742,10.7021,10.5624,10.5903,411059.0],["1996-01-05",10.5624,10.6742,10.5345,10.6462,189755.0],["1996-01-08",10.6462,10.7021,10.6462,10.7021,60116.0],["1996-01-09",10.7021,10.7301,10.6462,10.6951,223484.0],["1996-01-10",10.6462,10.7021,10.5903,10.5903,339701.0],["1996-01-11",10.6183,10.7021,10.5903,10.7021,335456.0],["1996-01-12",10.6742,10.6742,10.5624,10.5903,167957.0],["1996-01-15",10.5903,10.6462,10.5903,10.5903,66082.0],["1996-01-16",10.6462,10.7021,10.6183,10.7021,156944.0],["1996-01-17",10.7021,10.7301,10.6742,10.7301,361613.0],["1996-01-18",10.7021,10.758,10.6183,10.7301,343716.0],["1996-01-19",10.6742,10.7021,10.6183,10.6183,396489.0],["1996-01-22",10.5903,10.6462,10.5624,10.5624,255378.0],["1996-01-23",10.5624,10.6742,10.4786,10.6462,247347.0],["1996-01-24",10.7859,11.0095,10.758,10.8698,1311765.0],["1996-01-25",10.8418,10.8977,10.8139,10.8139,395916.0],["1996-01-26",10.8139,10.9536,10.8139,10.9536,309184.0],["1996-01-29",10.9257,11.0933,10.9257,11.0933,176447.0],["1996-01-30",11.1213,11.1492,11.0654,11.0654,216945.0],["1996-01-31",11.0933,11.1492,11.0095,11.1213,180577.0],["1996-02-01",11.1492,11.1492,11.0654,11.1213,344634.0],["1996-02-02",11.1771,11.1771,10.9536,10.9536,222566.0],["1996-02-05",10.9815,11.1213,10.9815,11.1213,283600.0],["1996-02-06",11.0933,11.3169,11.0654,11.3169,312281.0],["1996-02-07",11.3169,11.4286,11.2889,11.4286,423106.0],["1996-02-08",11.4286,11.4845,11.3727,11.4845,225205.0],["1996-02-09",11.4845,11.5963,11.4286,11.4845,388344.0],["1996-02-12",11.5404,11.736,11.5404,11.7081,385705.0],["1996-02-13",11.7081,11.8478,11.6801,11.7639,811794.0],["1996-02-14",11.738,11.738,11.5687,11.5687,513509.0],["1996-02-15",11.5687,11.6815,11.5123,11.6251,454311.0],["1996-02-16",11.5969,11.5969,11.5405,11.5405,337177.0],["1996-02-20",11.484,11.484,11.2583,11.2865,230712.0],["1996-02-21",11.2865,11.3994,11.2865,11.3147,777262.0],["1996-02-22",11.3147,11.3712,11.2301,11.2865,419090.0],["1996-02-23",11.343,11.3994,11.2583,11.2865,324098.0],["1996-02-26",11.2301,11.2865,11.089,11.2583,360695.0],["1996-02-27",11.2301,11.484,11.2019,11.4276,586015.0],["1996-02-28",11.3712,11.4558,11.2019,11.2019,583491.0],["1996-02-29",11.1172,11.2865,11.0044,11.0326,358171.0],["1996-03-01",11.1172,11.1172,11.0044,11.1172,419320.0],["1996-03-04",11.1172,11.2865,11.089,11.2019,215568.0],["1996-03-05",11.1454,11.2301,11.1172,11.2019,198818.0],["1996-03-06",11.2019,11.2583,11.1454,11.2019,249986.0],["1996-03-07",11.1737,11.3147,11.1454,11.2865,265818.0],["1996-03-08",11.0608,11.1737,10.8068,10.8633,545517.0],["1996-03-11",10.7504,10.9479,10.6375,10.8915,445821.0],["1996-03-12",10.7786,10.8068,10.6375,10.7786,355074.0],["1996-03-13",10.9479,11.0326,10.9479,10.9479,389721.0],["1996-03-14",10.9761,11.0326,10.8915,11.0044,402226.0],["1996-03-15",11.0044,11.0326,10.8915,10.8915,577870.0],["1996-03-18",10.9479,11.089,10.9479,11.0608,428842.0],["1996-03-19",11.1172,11.1172,11.0044,11.089,381690.0],["1996-03-20",11.1172,11.3147,11.1172,11.3147,404750.0],["1996-03-21",11.3147,11.3147,11.2583,11.3147,234842.0],["1996-03-22",11.3712,11.3712,11.2865,11.3429,237136.0],["1996-03-25",11.3994,11.5969,11.3994,11.5969,581082.0],["1996-03-26",11.5405,11.5405,11.4558,11.484,192164.0],["1996-03-27",11.5123,11.5123,11.4558,11.5123,280617.0],["1996-03-28",11.4276,11.4558,11.3994,11.3994,131016.0],["1996-03-29",11.4558,11.4558,11.3712,11.3994,210979.0],["1996-04-01",11.3994,11.4558,11.3712,11.4558,127001.0],["1996-04-02",11.484,11.484,11.3712,11.3994,265703.0],["1996-04-03",11.3429,11.3712,11.3147,11.3147,217748.0],["1996-04-04",11.2865,11.3147,11.1737,11.1737,196180.0],["1996-04-08",10.8915,10.9197,10.7222,10.8351,459015.0],["1996-04-09",10.8351,10.9197,10.7786,10.8633,371365.0],["1996-04-10",10.8351,10.8633,10.694,10.7222,310790.0],["1996-04-11",10.7222,10.7222,10.5247,10.694,363104.0],["1996-04-12",10.7504,10.8351,10.7222,10.7786,209488.0],["1996-04-15",10.8351,10.9197,10.8068,10.9197,241496.0],["1996-04-16",10.8633,10.9479,10.8633,10.9197,170940.0],["1996-04-17",10.8351,10.9197,10.8351,10.9197,163254.0],["1996-04-18",10.8633,10.9479,10.8633,10.9197,176332.0],["1996-04-19",10.9197,10.9479,10.7504,10.7786,221304.0],["1996-04-22",10.8068,10.8633,10.6375,10.6375,271095.0],["1996-04-23",10.6375,10.694,10.5529,10.5811,477141.0],["1996-04-24",10.6093,10.6093,10.4965,10.5917,1141857.0],["1996-04-25",10.4965,10.5529,10.4683,10.4965,429874.0],["1996-04-26",10.6093,10.6375,10.5247,10.5247,284977.0],["1996-04-29",10.4965,10.5247,10.44,10.5247,258361.0],["1996-04-30",10.4965,10.6093,10.4965,10.6093,158894.0],["1996-05-01",10.6093,10.7222,10.5811,10.7222,215453.0],["1996-05-02",10.6093,10.694,10.6093,10.6093,291516.0],["1996-05-03",10.6375,10.6375,10.3554,10.44,332129.0],["1996-05-06",10.4682,10.4682,10.3272,10.44,370676.0],["1996-05-07",10.5247,10.5811,10.4682,10.5247,274307.0],["1996-05-08",10.44,10.7504,10.4118,10.7222,411059.0],["1996-05-09",10.694,10.8068,10.694,10.7786,302300.0],["1996-05-10",10.8633,10.8915,10.7222,10.8915,337865.0],["1996-05-13",10.9197,11.0608,10.8915,11.0326,183789.0],["1996-05-14",11.1172,11.2583,11.1172,11.2019,679401.0],["1996-05-15",11.1756,11.2042,11.1471,11.1756,670453.0],["1996-05-16",11.1186,11.1471,10.9761,11.0331,443297.0],["1996-05-17",11.0616,11.1186,11.0616,11.0616,226008.0],["1996-05-20",11.1186,11.1471,11.1186,11.1471,167498.0],["1996-05-21",11.1186,11.2327,11.1186,11.1186,439167.0],["1996-05-22",11.1471,11.2897,11.0616,11.2327,292893.0],["1996-05-23",11.2897,11.4037,11.2327,11.2327,508461.0],["1996-05-24",11.2612,11.3752,11.2612,11.3467,171743.0],["1996-05-28",11.3752,11.3752,11.2612,11.2897,275569.0],["1996-05-29",11.3182,11.3182,11.2042,11.2327,173235.0],["1996-05-30",11.1756,11.2327,11.1186,11.1756,762806.0],["1996-05-31",11.1186,11.1471,11.0046,11.0046,311822.0],["1996-06-03",10.9476,11.0046,10.9191,10.9476,254689.0],["1996-06-04",10.9761,11.0901,10.9761,11.0331,325704.0],["1996-06-05",11.0616,11.1471,10.9761,11.1471,253313.0],["1996-06-06",11.2042,11.2897,11.1756,11.1756,275455.0],["1996-06-07",11.0046,11.0901,10.9476,11.0901,317214.0],["1996-06-10",11.0901,11.1186,10.9476,11.0046,208455.0],["1996-06-11",11.0331,11.1186,11.0046,11.0331,182298.0],["1996-06-12",11.0616,11.0901,10.9761,11.0046,284288.0],["1996-06-13",10.9761,11.1186,10.9476,11.0901,210291.0],["1996-06-14",11.1186,11.1756,11.0901,11.1756,772328.0],["1996-06-17",11.1756,11.2042,11.0616,11.0901,148684.0],["1996-06-18",11.1471,11.1756,11.1186,11.1186,135720.0],["1996-06-19",11.0901,11.1756,11.0616,11.1471,195377.0],["1996-06-20",11.1756,11.2327,10.9761,11.1756,218436.0],["1996-06-21",11.2897,11.3752,11.2612,11.3752,569954.0],["1996-06-24",11.4037,11.4607,11.3752,11.3752,226352.0],["1996-06-25",11.4322,11.4892,11.3752,11.4892,192164.0],["1996-06-26",11.4892,11.5177,11.4037,11.4322,214880.0],["1996-06-27",11.4037,11.5748,11.3467,11.4892,613434.0],["1996-06-28",11.4892,11.7458,11.4607,11.6888,341766.0],["1996-07-01",11.7173,11.7173,11.6033,11.6603,214995.0],["1996-07-02",11.6603,11.6888,11.4893,11.5178,215453.0],["1996-07-03",11.4892,11.5748,11.4892,11.5748,116446.0],["1996-07-05",11.4037,11.4037,11.1186,11.1471,274307.0],["1996-07-08",11.1756,11.2897,11.1471,11.2612,480124.0],["1996-07-09",11.2897,11.4037,11.2897,11.3467,154076.0],["1996-07-10",11.3752,11.4607,11.3467,11.4607,346240.0],["1996-07-11",11.4892,11.4892,11.4037,11.4322,402226.0],["1996-07-12",11.4037,11.5177,11.3752,11.4322,217977.0],["1996-07-15",11.4322,11.4892,11.4037,11.4322,356909.0],["1996-07-16",11.4037,11.4892,11.0901,11.3752,606207.0],["1996-07-17",11.3752,11.4322,11.1756,11.2327,316182.0],["1996-07-18",11.2612,11.2897,11.1471,11.2897,545976.0],["1996-07-19",11.2897,11.2897,11.0901,11.1186,473814.0],["1996-07-22",11.0901,11.1471,11.0616,11.0901,307119.0],["1996-07-23",11.0901,11.1471,11.0616,11.0616,206275.0],["1996-07-24",11.0616,11.1186,10.9476,11.0046,490220.0],["1996-07-25",11.0331,11.0331,10.9476,10.9476,305168.0],["1996-07-26",10.9476,10.9476,10.8905,10.9476,222452.0],["1996-07-29",10.8906,10.9191,10.8335,10.8906,308954.0],["1996-07-30",10.9191,10.9476,10.8335,10.9191,127459.0],["1996-07-31",10.9191,11.0046,10.8905,10.9191,158320.0],["1996-08-01",10.9191,11.2612,10.9191,11.1471,425171.0],["1996-08-02",11.2327,11.3752,11.2041,11.3752,211438.0],["1996-08-05",11.3182,11.3467,11.1186,11.1471,199507.0],["1996-08-06",11.1186,11.2612,11.1186,11.2042,349223.0],["1996-08-07",11.2327,11.2612,11.1471,11.1471,152355.0],["1996-08-08",11.1471,11.2042,11.0901,11.0901,102908.0],["1996-08-09",11.1186,11.1471,11.0616,11.1186,99467.0],["1996-08-12",11.1186,11.1471,11.0616,11.1186,113692.0],["1996-08-13",11.1186,11.1186,11.0046,11.0616,1067171.0],["1996-08-14",11.0109,11.0973,11.0109,11.0397,386508.0],["1996-08-15",10.9821,11.0109,10.9244,10.9244,433316.0],["1996-08-16",10.9532,11.2991,10.9532,11.0685,231630.0],["1996-08-19",11.0109,11.0685,10.9821,11.0109,118855.0],["1996-08-20",11.0109,11.0397,11.0109,11.0109,102794.0],["1996-08-21",11.0109,11.0973,10.9532,11.0973,113004.0],["1996-08-22",11.0973,11.155,11.0685,11.0685,160959.0],["1996-08-23",11.0397,11.0973,10.9821,11.0109,317444.0],["1996-08-26",11.0109,11.0397,10.9532,11.0109,225090.0],["1996-08-27",11.0109,11.0397,10.9821,11.0109,170252.0],["1996-08-28",10.9821,11.0397,10.9532,10.9821,106579.0],["1996-08-29",10.9532,10.982,10.8091,10.8379,413469.0],["1996-08-30",10.7803,10.8091,10.7515,10.7803,194115.0],["1996-09-03",10.7515,10.7515,10.6938,10.7226,260081.0],["1996-09-04",10.7515,10.7515,10.6073,10.665,268915.0],["1996-09-05",10.6073,10.6938,10.5785,10.6362,322607.0],["1996-09-06",10.6362,10.7803,10.5497,10.665,164171.0],["1996-09-09",10.6938,10.8956,10.6362,10.7226,291746.0],["1996-09-10",10.7515,10.8091,10.665,10.7803,297826.0],["1996-09-11",10.7226,10.8091,10.7226,10.7515,309757.0],["1996-09-12",10.8091,10.8956,10.7803,10.8667,141112.0],["1996-09-13",10.982,11.0397,10.9532,11.0397,259278.0],["1996-09-16",11.0397,11.1262,11.0109,11.0973,250789.0],["1996-09-17",11.0973,11.1262,11.0109,11.0973,542649.0],["1996-09-18",11.0397,11.0685,10.9244,10.9532,183675.0],["1996-09-19",10.9244,10.9532,10.8379,10.8667,203063.0],["1996-09-20",10.8956,10.9532,10.8091,10.8091,445248.0],["1996-09-23",10.7803,10.8379,10.7515,10.8379,167498.0],["1996-09-24",10.8379,10.9532,10.8091,10.8379,216715.0],["1996-09-25",10.8668,10.9532,10.8668,10.8956,209947.0],["1996-09-26",10.8668,10.9244,10.8379,10.8379,280044.0],["1996-09-27",10.8379,10.8956,10.7803,10.8091,223025.0],["1996-09-30",10.8379,10.8668,10.7515,10.7515,174382.0],["1996-10-01",10.7515,10.8379,10.7515,10.7803,228073.0],["1996-10-02",10.8091,10.8379,10.7803,10.8091,148569.0],["1996-10-03",10.8091,10.8379,10.7803,10.7803,99237.0],["1996-10-04",10.8379,11.0397,10.8379,11.0397,214306.0],["1996-10-07",11.0973,11.1262,11.0109,11.0685,129524.0],["1996-10-08",11.0397,11.0973,11.0109,11.0685,77669.0],["1996-10-09",11.0973,11.0973,10.9244,10.9821,222911.0],["1996-10-10",10.9532,10.9532,10.8668,10.8956,88568.0],["1996-10-11",10.9532,11.0685,10.9244,11.0109,122297.0],["1996-10-14",10.9821,11.0109,10.9532,10.9532,59083.0],["1996-10-15",11.0109,11.0109,10.8091,10.8379,180003.0],["1996-10-16",10.8091,10.8667,10.7515,10.8667,283371.0],["1996-10-17",10.9244,10.9532,10.7803,10.8091,189067.0],["1996-10-18",10.7515,10.8091,10.6938,10.7803,256525.0],["1996-10-21",10.7803,10.8667,10.7803,10.8667,305513.0],["1996-10-22",10.8379,10.9244,10.8091,10.8956,146389.0],["1996-10-23",10.8956,10.8956,10.7515,10.8956,230712.0],["1996-10-24",10.8668,10.8956,10.7803,10.8956,601732.0],["1996-10-25",10.8379,10.8956,10.8379,10.8956,156370.0],["1996-10-28",10.8956,10.9821,10.8379,10.9244,420696.0],["1996-10-29",10.9532,11.1838,10.9244,11.1838,749728.0],["1996-10-30",11.2415,11.2415,11.155,11.1838,306316.0],["1996-10-31",11.155,11.2703,11.155,11.2703,262032.0],["1996-11-01",11.2991,11.2991,11.155,11.1838,207193.0],["1996-11-04",11.1838,11.1838,11.0685,11.1838,797912.0],["1996-11-05",11.2415,11.2703,11.1838,11.1838,413010.0],["1996-11-06",11.1838,11.2703,11.155,11.2703,434693.0],["1996-11-07",11.2126,11.3279,11.2126,11.2703,277979.0],["1996-11-08",11.2703,11.3279,11.1838,11.2703,121035.0],["1996-11-11",11.2126,11.3279,11.2126,11.2991,258819.0],["1996-11-12",11.2991,11.2991,11.2126,11.2991,496415.0],["1996-11-13",11.2187,11.3644,11.1604,11.1604,775885.0],["1996-11-14",11.1604,11.2187,11.0439,11.2187,555383.0],["1996-11-15",11.2187,11.2187,11.073,11.1021,418287.0],["1996-11-18",11.073,11.1021,10.9564,10.9856,258475.0],["1996-11-19",11.0439,11.073,11.0147,11.0147,303677.0],["1996-11-20",11.0147,11.1604,10.8982,11.1604,825331.0],["1996-11-21",11.1604,11.2187,11.1021,11.2187,239775.0],["1996-11-22",11.2478,11.277,11.073,11.1604,319624.0],["1996-11-25",10.8982,10.9273,10.7233,10.7525,2712786.0],["1996-11-26",10.7525,10.8982,10.7233,10.869,2928813.0],["1996-11-27",10.8107,10.8399,10.7525,10.7816,667699.0],["1996-11-29",10.7816,10.8399,10.7816,10.8107,1236391.0],["1996-12-02",10.8399,10.869,10.7525,10.8399,2060460.0],["1996-12-03",10.869,10.869,10.6359,10.665,1025412.0],["1996-12-04",10.6068,10.6068,10.4319,10.4902,1598119.0],["1996-12-05",10.4902,10.4902,10.3736,10.3736,913325.0],["1996-12-06",10.3154,10.3445,10.1988,10.2862,538404.0],["1996-12-09",10.3154,10.3445,10.2571,10.3154,630414.0],["1996-12-10",10.3154,10.3445,10.2862,10.3154,502381.0],["1996-12-11",10.2862,10.3154,10.1988,10.228,569036.0],["1996-12-12",10.2279,10.2571,10.1114,10.1405,1372569.0],["1996-12-13",10.1114,10.4028,10.1114,10.4028,2253542.0],["1996-12-16",10.4028,10.4611,10.3737,10.4319,1648024.0],["1996-12-17",10.4319,10.5339,10.4028,10.4611,977342.0],["1996-12-18",10.6068,10.6359,10.5193,10.5193,1047324.0],["1996-12-19",10.5485,10.7816,10.5193,10.7816,763380.0],["1996-12-20",11.1896,11.1896,10.6068,10.6068,1302587.0],["1996-12-23",10.6068,10.6359,10.5193,10.5776,1004187.0],["1996-12-24",10.5776,10.6359,10.5485,10.6359,188378.0],["1996-12-26",10.6068,10.665,10.6068,10.665,237710.0],["1996-12-27",10.6942,10.8399,10.6359,10.8399,381460.0],["1996-12-30",10.869,10.869,10.8107,10.8399,595193.0],["1996-12-31",10.8399,10.8399,10.7816,10.7816,466013.0],["1997-01-02",10.8107,10.8107,10.6068,10.6359,428727.0],["1997-01-03",10.665,10.665,10.5776,10.6359,689956.0],["1997-01-06",10.6359,10.6359,10.4902,10.5193,1241668.0],["1997-01-07",10.4902,10.6359,10.4611,10.6359,463604.0],["1997-01-08",10.665,10.665,10.5193,10.5776,554351.0],["1997-01-09",10.6068,10.665,10.5485,10.6359,733092.0],["1997-01-10",10.5193,10.5776,10.4902,10.5485,679057.0],["1997-01-13",10.5485,10.6068,10.4902,10.6068,1574370.0],["1997-01-14",10.665,10.6942,10.6068,10.6942,1033442.0],["1997-01-15",10.6942,10.8107,10.665,10.7816,735157.0],["1997-01-16",10.7816,10.8107,10.7233,10.7816,995124.0],["1997-01-17",10.7816,10.9273,10.7816,10.9273,767854.0],["1997-01-20",10.9564,10.9564,10.869,10.9273,472323.0],["1997-01-21",10.8982,10.9856,10.869,10.9273,993403.0],["1997-01-22",10.9273,11.0147,10.8982,11.0147,1307750.0],["1997-01-23",11.073,11.1896,11.0439,11.1313,870992.0],["1997-01-24",11.1313,11.1313,11.0439,11.1021,1015660.0],["1997-01-27",11.073,11.1021,10.9856,11.0439,1274479.0],["1997-01-28",11.073,11.1313,10.9564,11.0147,2033041.0],["1997-01-29",11.0147,11.0439,10.9564,10.9856,552974.0],["1997-01-30",10.9856,11.0439,10.9564,11.0147,744106.0],["1997-01-31",11.0147,11.0147,10.9273,10.9273,465669.0],["1997-02-03",10.9273,10.9564,10.8399,10.869,169678.0],["1997-02-04",10.869,10.869,10.7525,10.8107,785407.0],["1997-02-05",10.8107,10.8107,10.6359,10.6942,467045.0],["1997-02-06",10.665,10.665,10.5193,10.5485,1377273.0],["1997-02-07",10.6068,10.6068,10.4902,10.5776,1219182.0],["1997-02-10",10.5776,10.6068,10.5485,10.6068,627316.0],["1997-02-11",10.6068,10.6942,10.5776,10.665,1462858.0],["1997-02-12",10.7016,10.79,10.6647,10.79,978948.0],["1997-02-13",10.79,10.9374,10.79,10.908,1247175.0],["1997-02-14",10.908,10.908,10.7311,10.849,922503.0],["1997-02-18",10.849,10.8785,10.7606,10.79,489302.0],["1997-02-19",10.79,10.849,10.7311,10.8195,514886.0],["1997-02-20",10.79,10.8195,10.7311,10.7606,585212.0],["1997-02-21",10.7606,10.79,10.7016,10.7311,724603.0],["1997-02-24",10.7016,10.79,10.6721,10.7311,685482.0],["1997-02-25",10.7016,10.7016,10.6132,10.6721,1072793.0],["1997-02-26",10.6426,10.6721,10.4657,10.4952,1134515.0],["1997-02-27",10.4658,10.5247,10.4363,10.4658,833821.0],["1997-02-28",10.4068,10.5542,10.4068,10.4363,851030.0],["1997-03-03",10.3773,10.4657,10.3478,10.4363,1062009.0],["1997-03-04",10.4363,10.4952,10.4068,10.4658,833018.0],["1997-03-05",10.4657,10.5542,10.4657,10.4952,1060976.0],["1997-03-06",10.4952,10.5247,10.3773,10.4658,988814.0],["1997-03-07",10.4657,10.5247,10.4363,10.5247,982046.0],["1997-03-10",10.5247,10.6132,10.4952,10.6132,559743.0],["1997-03-11",10.5837,10.6132,10.3773,10.4068,611599.0],["1997-03-12",10.3773,10.4363,10.2889,10.3478,670797.0],["1997-03-13",10.2889,10.3183,10.2299,10.2594,599897.0],["1997-03-14",10.2594,10.4068,10.2594,10.4068,657833.0],["1997-03-17",10.3773,10.4068,10.2889,10.4068,419893.0],["1997-03-18",10.4658,10.4952,10.3773,10.4068,850800.0],["1997-03-19",10.4068,10.4068,10.2889,10.3773,476109.0],["1997-03-20",10.3773,10.4068,10.2889,10.3478,790111.0],["1997-03-21",10.3478,10.3773,10.3183,10.3478,772558.0],["1997-03-24",10.3773,10.3773,10.3478,10.3773,810073.0],["1997-03-25",10.4068,10.5837,10.4068,10.4658,935008.0],["1997-03-26",10.5247,10.5542,10.4657,10.5247,777032.0],["1997-03-27",10.5542,10.5542,10.4658,10.4658,961625.0],["1997-03-31",10.4658,10.4952,10.3478,10.4068,602650.0],["1997-04-01",10.4068,10.4658,10.3478,10.4658,1675099.0],["1997-04-02",10.4068,10.5542,10.4068,10.4658,595193.0],["1997-04-03",10.4363,10.4657,10.3773,10.4363,530488.0],["1997-04-04",10.3478,10.4068,10.3183,10.3478,259967.0],["1997-04-07",10.3773,10.4068,10.3183,10.3773,292549.0],["1997-04-08",10.3478,10.3773,10.2594,10.2889,795044.0],["1997-04-09",10.3183,10.3183,10.2299,10.2594,823266.0],["1997-04-10",10.2299,10.2889,10.2299,10.2889,994092.0],["1997-04-11",10.1709,10.1709,10.0825,10.1415,563644.0],["1997-04-14",10.112,10.1415,9.9941,9.9941,805713.0],["1997-04-15",10.0235,10.053,9.9056,9.9351,741697.0],["1997-04-16",9.9351,10.112,9.8761,10.112,1383353.0],["1997-04-17",10.0825,10.2594,10.0825,10.1709,1042391.0],["1997-04-18",10.2004,10.2594,10.2004,10.2004,478174.0],["1997-04-21",10.2594,10.2594,10.053,10.112,483795.0],["1997-04-22",10.0825,10.1415,9.9646,10.0825,377216.0],["1997-04-23",10.112,10.2594,10.112,10.2004,745597.0],["1997-04-24",10.2004,10.2594,10.053,10.0825,554466.0],["1997-04-25",10.0825,10.0825,9.9056,9.9351,476682.0],["1997-04-28",9.9056,10.1709,9.9056,10.1415,781162.0],["1997-04-29",10.2889,10.3183,10.2004,10.2889,952905.0],["1997-04-30",10.2889,10.3478,10.2004,10.3478,738370.0],["1997-05-01",10.3773,10.4068,10.3183,10.4068,669764.0],["1997-05-02",10.4363,10.6132,10.4068,10.6132,487122.0],["1997-05-05",10.6426,10.908,10.5837,10.849,764642.0],["1997-05-06",10.8785,10.8785,10.7311,10.7606,897264.0],["1997-05-07",10.7606,10.79,10.5837,10.6132,645901.0],["1997-05-08",10.6132,10.7311,10.6132,10.6426,743877.0],["1997-05-09",10.7311,10.79,10.6132,10.7606,824872.0],["1997-05-12",10.79,11.0259,10.79,10.849,575919.0],["1997-05-13",10.849,10.8785,10.7016,10.7311,1670739.0],["1997-05-14",10.7681,10.8277,10.6786,10.7382,1220673.0],["1997-05-15",10.7382,10.7681,10.6786,10.7681,1306832.0],["1997-05-16",10.7382,10.7681,10.6189,10.6786,1249010.0],["1997-05-19",10.6786,10.7382,10.6786,10.7084,367005.0],["1997-05-20",10.6488,10.7382,10.5891,10.7382,395457.0],["1997-05-21",10.7382,10.7681,10.5593,10.7382,435381.0],["1997-05-22",10.7382,10.7382,10.6189,10.6786,1106637.0],["1997-05-23",10.7084,10.7382,10.6189,10.6488,784604.0],["1997-05-27",10.5593,10.6786,10.5294,10.6189,453049.0],["1997-05-28",10.5891,10.6338,10.5593,10.6189,943383.0],["1997-05-29",10.6189,10.6189,10.5593,10.5891,850227.0],["1997-05-30",10.5593,10.7681,10.5593,10.7681,1397350.0],["1997-06-02",10.7979,10.7979,10.7084,10.7681,879137.0],["1997-06-03",10.7382,10.8277,10.7382,10.7681,413469.0],["1997-06-04",10.7382,10.7681,10.7084,10.7084,350599.0],["1997-06-05",10.7382,10.7979,10.7382,10.7681,636265.0],["1997-06-06",10.7382,10.8277,10.7382,10.7979,619859.0],["1997-06-09",10.7979,10.8277,10.7084,10.7382,889463.0],["1997-06-10",10.7681,10.7979,10.6786,10.6786,662078.0],["1997-06-11",10.7084,10.7681,10.6786,10.7382,886250.0],["1997-06-12",10.7979,10.947,10.7681,10.947,2884300.0],["1997-06-13",10.947,11.0365,10.947,10.9769,856536.0],["1997-06-16",11.0067,11.0365,10.9769,11.0067,850915.0],["1997-06-17",11.0067,11.305,10.9172,11.2155,1765732.0],["1997-06-18",11.1857,11.2155,11.126,11.1558,1754948.0],["1997-06-19",11.1857,11.4541,11.1857,11.4243,1501176.0],["1997-06-20",11.4541,11.4541,11.3945,11.4541,1315780.0],["1997-06-23",11.4243,11.4541,11.1558,11.1558,1351575.0],["1997-06-24",11.2155,11.2602,11.1857,11.2304,1147594.0],["1997-06-25",11.2602,11.2602,11.0365,11.0962,865714.0],["1997-06-26",11.126,11.1857,11.0067,11.0962,910801.0],["1997-06-27",11.0664,11.2155,11.0664,11.1708,840016.0],["1997-06-30",11.1708,11.4541,11.1111,11.4392,1535708.0],["1997-07-01",11.4989,11.5138,11.3646,11.3796,1004761.0],["1997-07-02",11.4243,11.5287,11.3646,11.5138,639477.0],["1997-07-03",11.5734,11.6629,11.5585,11.6033,665634.0],["1997-07-07",11.6331,11.7375,11.469,11.5138,938106.0],["1997-07-08",11.5734,11.648,11.5436,11.6182,859405.0],["1997-07-09",11.6182,11.6629,11.4243,11.484,1039637.0],["1997-07-10",11.469,11.6331,11.469,11.5883,1297424.0],["1997-07-11",11.6182,11.7077,11.5883,11.6033,470831.0],["1997-07-14",11.5436,11.6927,11.5436,11.6331,732634.0],["1997-07-15",11.6778,11.7524,11.5884,11.7524,1036310.0],["1997-07-16",11.7971,11.9463,11.7822,11.9314,1233752.0],["1997-07-17",11.9314,11.9463,11.8121,11.8419,1266563.0],["1997-07-18",11.827,11.827,11.648,11.7077,1019675.0],["1997-07-21",11.6629,11.6778,11.5585,11.648,759938.0],["1997-07-22",11.6182,11.8121,11.6033,11.7822,1033098.0],["1997-07-23",11.7972,11.7972,11.6778,11.7226,774393.0],["1997-07-24",11.6927,11.7077,11.5138,11.6033,762347.0],["1997-07-25",11.6331,11.7226,11.6331,11.6778,825561.0],["1997-07-28",11.6778,11.7972,11.6331,11.7524,1268743.0],["1997-07-29",11.7673,11.9015,11.7673,11.8568,1115471.0],["1997-07-30",11.827,11.9165,11.827,11.8568,1210004.0],["1997-07-31",11.9015,12.1253,11.8866,12.0954,1062582.0],["1997-08-01",12.0954,12.2147,12.0059,12.1998,1624046.0],["1997-08-04",12.1998,12.2148,11.8717,11.9463,1576435.0],["1997-08-05",11.9314,12.0209,11.9015,11.9314,437561.0],["1997-08-06",11.9165,12.0656,11.8866,12.0209,1338840.0],["1997-08-07",11.9612,12.0507,11.9165,11.9165,426433.0],["1997-08-08",11.7673,11.8568,11.6629,11.7524,863191.0],["1997-08-11",11.7226,11.9314,11.7226,11.9015,727471.0],["1997-08-12",11.8568,11.9314,11.8568,11.9165,1701027.0],["1997-08-13",11.9285,11.9738,11.7476,11.7626,1128205.0],["1997-08-14",11.7777,11.8531,11.6722,11.7626,796535.0],["1997-08-15",11.7023,11.7325,11.6118,11.6118,686973.0],["1997-08-18",11.642,11.7626,11.5817,11.7626,734584.0],["1997-08-19",11.823,11.9436,11.823,11.9134,961051.0],["1997-08-20",11.8833,11.9436,11.8682,11.9436,812253.0],["1997-08-21",11.9134,11.9285,11.8682,11.8833,980898.0],["1997-08-22",11.838,11.8682,11.7325,11.8682,896920.0],["1997-08-25",11.8984,12.0341,11.8531,12.0341,863305.0],["1997-08-26",12.019,12.0492,11.8984,11.9134,588883.0],["1997-08-27",11.8531,11.8833,11.7626,11.823,659439.0],["1997-08-28",11.7777,11.9285,11.642,11.823,625022.0],["1997-08-29",11.7777,11.838,11.6872,11.6872,557104.0],["1997-09-02",11.6872,11.8833,11.6722,11.8833,1091378.0],["1997-09-03",11.9436,12.0643,11.8079,11.9738,627431.0],["1997-09-04",11.9436,12.0341,11.9285,12.0341,671256.0],["1997-09-05",12.0039,12.0492,11.8984,12.0341,806861.0],["1997-09-08",12.0341,12.0643,11.9134,11.9134,588310.0],["1997-09-09",11.8682,12.0039,11.8682,11.9738,519819.0],["1997-09-10",11.9738,12.019,11.9134,11.9134,327654.0],["1997-09-11",11.8531,11.8984,11.7626,11.8984,474158.0],["1997-09-12",11.8984,12.0944,11.8531,12.0944,685596.0],["1997-09-15",12.0944,12.1849,11.9888,12.0492,449148.0],["1997-09-16",12.1547,12.2905,12.0039,12.0643,1457925.0],["1997-09-17",12.1547,12.1849,12.019,12.0341,805025.0],["1997-09-18",12.0643,12.1698,12.0039,12.0341,493776.0],["1997-09-19",11.9738,12.1095,11.9285,12.0643,927781.0],["1997-09-22",12.0492,12.2452,12.0341,12.0793,454311.0],["1997-09-23",12.1246,12.1849,12.0039,12.0492,535536.0],["1997-09-24",12.0492,12.2603,12.0341,12.0793,639821.0],["1997-09-25",12.0642,12.1849,11.9738,12.0793,892790.0],["1997-09-26",12.0642,12.1849,12.0492,12.1095,586589.0],["1997-09-29",12.1547,12.1547,12.0492,12.0944,471634.0],["1997-09-30",12.0793,12.1246,11.9285,11.9285,639247.0],["1997-10-01",11.9436,12.1095,11.9285,12.0643,612975.0],["1997-10-02",12.0492,12.2754,12.0341,12.2151,463604.0],["1997-10-03",12.3809,12.3809,12.0341,12.1095,637297.0],["1997-10-06",12.2151,12.2151,12.1246,12.1397,341421.0],["1997-10-07",12.1547,12.2301,12.1095,12.1547,732863.0],["1997-10-08",12.1698,12.1698,11.8984,11.9436,593472.0],["1997-10-09",11.823,11.9738,11.7626,11.9436,682155.0],["1997-10-10",11.8984,11.9285,11.823,11.8682,439511.0],["1997-10-13",11.8833,11.8984,11.7626,11.7928,349337.0],["1997-10-14",11.8079,12.0643,11.8079,11.9587,799633.0],["1997-10-15",11.8833,11.8908,11.7777,11.8079,1110423.0],["1997-10-16",11.7777,11.9436,11.7476,11.838,797568.0],["1997-10-17",11.7174,11.823,11.7023,11.7928,563299.0],["1997-10-20",11.823,12.0341,11.7777,12.019,527046.0],["1997-10-21",11.9436,12.019,11.8984,11.9738,792520.0],["1997-10-22",11.9587,11.9738,11.7476,11.8984,1038375.0],["1997-10-23",11.838,11.8531,11.6118,11.6571,487696.0],["1997-10-24",11.7325,11.7626,11.5968,11.6571,379166.0],["1997-10-27",11.6118,11.6872,11.0388,11.0388,725750.0],["1997-10-28",10.9181,11.6118,10.7523,11.461,2438479.0],["1997-10-29",11.4761,11.7023,11.461,11.6872,1405036.0],["1997-10-30",11.642,11.7777,11.5817,11.7325,854242.0],["1997-10-31",11.7626,11.7928,11.5817,11.7023,861929.0],["1997-11-03",11.7626,11.8079,11.7023,11.8079,493891.0],["1997-11-04",11.7777,11.8079,11.642,11.6872,698331.0],["1997-11-05",11.6571,11.6571,11.4912,11.6269,926404.0],["1997-11-06",11.5817,11.5968,11.461,11.5515,699707.0],["1997-11-07",11.3555,11.5515,11.3555,11.5515,933632.0],["1997-11-10",11.6118,11.642,11.5364,11.6269,1009465.0],["1997-11-11",11.7626,11.8833,11.6722,11.8531,636838.0],["1997-11-12",11.8348,12.1246,11.8348,11.9263,734010.0],["1997-11-13",11.9873,12.0483,11.9263,11.9568,470487.0],["1997-11-14",12.0178,12.1093,11.8958,12.0331,519819.0],["1997-11-17",12.0788,12.3229,12.0178,12.2771,1315207.0],["1997-11-18",12.2466,12.2924,12.1551,12.2314,592095.0],["1997-11-19",12.2008,12.3991,12.1703,12.3686,1247863.0],["1997-11-20",12.3839,12.7194,12.3839,12.6279,2558596.0],["1997-11-21",12.5821,12.6431,12.4449,12.6431,1094591.0],["1997-11-24",12.6126,12.7041,12.5516,12.5821,741582.0],["1997-11-25",12.6126,12.7651,12.5669,12.7194,913096.0],["1997-11-26",12.7804,12.9939,12.7499,12.7956,920094.0],["1997-11-28",12.7346,12.8109,12.6889,12.6889,199736.0],["1997-12-01",12.7499,13.0244,12.7346,12.8414,826020.0],["1997-12-02",12.8414,12.8566,12.6584,12.7194,418631.0],["1997-12-03",12.7194,12.7499,12.5516,12.6736,477141.0],["1997-12-04",12.7194,12.7194,12.4601,12.5059,504560.0],["1997-12-05",12.4906,12.6126,12.4601,12.5669,496300.0],["1997-12-08",12.5669,12.7194,12.5211,12.6736,386967.0],["1997-12-09",12.6736,12.7346,12.5516,12.6431,535307.0],["1997-12-10",12.5821,12.6431,12.4754,12.5364,1909367.0],["1997-12-11",12.5669,12.5974,12.4449,12.5364,748580.0],["1997-12-12",12.5974,12.8109,12.5669,12.8109,624677.0],["1997-12-15",12.8719,13.2227,12.8109,13.1769,730110.0],["1997-12-16",13.1769,13.2074,12.9329,13.0092,784030.0],["1997-12-17",13.0092,13.0854,12.9177,13.0397,470143.0],["1997-12-18",13.0397,13.1617,13.0092,13.1312,625366.0],["1997-12-19",13.0702,13.2684,12.9024,13.1922,812253.0],["1997-12-22",13.1312,13.6192,13.1312,13.5582,689841.0],["1997-12-23",13.5734,13.7107,13.3904,13.5582,460965.0],["1997-12-24",13.4667,13.5429,13.4362,13.4972,248838.0],["1997-12-26",13.4819,13.5429,13.4514,13.4972,173464.0],["1997-12-29",13.5429,13.726,13.4819,13.7107,392130.0],["1997-12-30",13.7717,13.8022,13.5429,13.6039,704296.0],["1997-12-31",13.5735,13.5735,13.4819,13.5124,377560.0],["1998-01-02",13.5429,13.5734,13.3294,13.4819,491941.0],["1998-01-05",13.4819,13.5887,13.1464,13.2379,1836058.0],["1998-01-06",13.1464,13.2837,13.0702,13.2532,717719.0],["1998-01-07",13.2532,13.3294,13.1922,13.3142,710492.0],["1998-01-08",13.2837,13.6497,13.2532,13.6344,1319452.0],["1998-01-09",13.6345,13.6497,13.5734,13.6192,742500.0],["1998-01-12",13.6192,13.665,13.4667,13.6039,946940.0],["1998-01-13",13.6039,13.6039,13.3904,13.5277,1005564.0],["1998-01-14",13.5429,13.5429,13.4209,13.5277,900591.0],["1998-01-15",13.4514,13.4514,13.2684,13.2989,1141054.0],["1998-01-16",13.2989,13.5734,13.1007,13.1464,926519.0],["1998-01-20",12.9939,13.1007,12.9939,13.0397,1791774.0],["1998-01-21",12.9787,13.1769,12.9634,13.1617,730913.0],["1998-01-22",13.2074,13.2837,13.1312,13.2074,833936.0],["1998-01-23",13.2227,13.2989,12.9939,13.1464,534159.0],["1998-01-26",13.2074,13.2532,13.0702,13.1922,415878.0],["1998-01-27",13.2837,13.3294,13.2379,13.2379,969196.0],["1998-01-28",13.2989,13.3294,13.1617,13.2227,670797.0],["1998-01-29",13.2532,13.3904,13.1922,13.3142,876728.0],["1998-01-30",13.2837,13.3752,13.2074,13.2227,794011.0],["1998-02-02",13.1769,13.3447,13.1769,13.3142,869730.0],["1998-02-03",13.2684,13.3142,13.2532,13.3142,346125.0],["1998-02-04",13.2684,13.3447,13.1464,13.3142,1090805.0],["1998-02-05",13.2989,13.3599,13.2379,13.3447,1210004.0],["1998-02-06",13.3142,13.4972,13.3142,13.4972,861699.0],["1998-02-09",13.5429,13.665,13.4972,13.5582,764068.0],["1998-02-10",13.726,13.787,13.5887,13.6192,784489.0],["1998-02-11",13.5853,13.6007,13.3851,13.4467,789193.0],["1998-02-12",13.3389,13.5237,13.2773,13.5083,656112.0],["1998-02-13",13.4775,13.4775,13.3697,13.4621,470372.0],["1998-02-17",13.5237,13.6777,13.4621,13.6161,588539.0],["1998-02-18",13.6315,13.6315,13.4621,13.5237,770263.0],["1998-02-19",13.5237,13.5237,13.3697,13.3697,844605.0],["1998-02-20",13.4313,13.6777,13.3235,13.6315,1209086.0],["1998-02-23",13.6315,13.6469,13.4621,13.5083,393851.0],["1998-02-24",13.5237,13.5391,13.3851,13.4775,506740.0],["1998-02-25",13.5083,13.6469,13.4929,13.5391,381116.0],["1998-02-26",13.5699,13.6777,13.5545,13.6777,714163.0],["1998-02-27",13.6469,13.6931,13.5545,13.6931,537142.0],["1998-03-02",13.6777,13.7393,13.6161,13.7393,400734.0],["1998-03-03",13.6623,13.7393,13.6623,13.7085,511788.0],["1998-03-04",13.7239,13.8626,13.6777,13.8472,531635.0],["1998-03-05",13.801,13.801,13.6623,13.7393,421041.0],["1998-03-06",13.7547,13.9088,13.7547,13.9088,525326.0],["1998-03-09",13.8626,14.0012,13.8318,13.9858,620891.0],["1998-03-10",14.0166,14.2476,13.9858,14.1552,488958.0],["1998-03-11",14.109,14.186,14.0012,14.1244,909310.0],["1998-03-12",14.1244,14.186,14.0166,14.1398,838754.0],["1998-03-13",14.109,14.186,14.0474,14.1244,664143.0],["1998-03-16",14.186,14.2938,14.1706,14.263,481615.0],["1998-03-17",14.2938,14.5095,14.2014,14.5095,743418.0],["1998-03-18",14.4787,14.7405,14.4787,14.6943,660242.0],["1998-03-19",14.7097,14.7713,14.5711,14.7713,489646.0],["1998-03-20",14.8021,14.9716,14.7713,14.8792,1258877.0],["1998-03-23",14.8946,14.9408,14.8175,14.9254,468766.0],["1998-03-24",14.8637,15.0178,14.8637,14.9408,397637.0],["1998-03-25",14.9254,14.987,14.7713,14.7867,743418.0],["1998-03-26",14.7559,14.7559,14.6019,14.6019,657259.0],["1998-03-27",14.6173,14.6481,14.4941,14.5249,611255.0],["1998-03-30",14.4787,14.5865,14.4325,14.4633,489531.0],["1998-03-31",14.4479,14.7559,14.4479,14.6789,1021052.0],["1998-04-01",14.6327,14.6327,14.4787,14.5865,515230.0],["1998-04-02",14.5865,14.8483,14.5711,14.7867,531635.0],["1998-04-03",14.8792,14.8792,14.7559,14.8175,682499.0],["1998-04-06",14.8792,14.8792,14.7251,14.7713,632020.0],["1998-04-07",14.7251,14.8175,14.5865,14.6481,636379.0],["1998-04-08",14.6635,14.6635,14.4787,14.4787,598979.0],["1998-04-09",14.6019,14.7251,14.5865,14.7251,773934.0],["1998-04-13",14.6635,14.6635,14.3863,14.4479,647393.0],["1998-04-14",14.5095,14.7405,14.4941,14.7251,985143.0],["1998-04-15",14.6635,14.6635,14.5095,14.5711,574657.0],["1998-04-16",14.5711,14.5711,14.4325,14.5249,714622.0],["1998-04-17",14.5249,14.6943,14.4941,14.6789,1018528.0],["1998-04-20",14.6019,14.6019,14.3555,14.4479,409798.0],["1998-04-21",14.4479,14.4787,14.3555,14.4017,722079.0],["1998-04-22",14.4017,14.4325,14.3247,14.3401,484139.0],["1998-04-23",14.2938,14.2938,14.0782,14.0782,421041.0],["1998-04-24",14.0474,14.1552,13.878,14.0474,959904.0],["1998-04-27",13.8318,14.0474,13.7547,13.8934,456491.0],["1998-04-28",13.9242,13.9704,13.8472,13.955,488843.0],["1998-04-29",13.955,14.0474,13.955,13.9704,522802.0],["1998-04-30",14.032,14.3246,14.032,14.263,531521.0],["1998-05-01",14.2938,14.2938,13.9704,14.0936,551827.0],["1998-05-04",14.263,14.4171,14.263,14.3401,943154.0],["1998-05-05",14.3401,14.3401,14.263,14.2938,415648.0],["1998-05-06",14.2938,14.3246,14.0936,14.0936,622039.0],["1998-05-07",14.0782,14.109,14.0166,14.032,351517.0],["1998-05-08",14.0474,14.109,14.032,14.0782,415304.0],["1998-05-11",14.0628,14.109,13.878,13.8934,429645.0],["1998-05-12",13.8318,14.0782,13.8164,14.0628,1584237.0],["1998-05-13",14.0597,14.1219,13.8731,13.8731,420582.0],["1998-05-14",13.9042,13.9042,13.7953,13.8264,388918.0],["1998-05-15",13.842,13.9508,13.7953,13.842,642804.0],["1998-05-18",13.8731,13.9353,13.8575,13.8886,561120.0],["1998-05-19",13.8886,13.9042,13.702,13.7175,587621.0],["1998-05-20",13.7175,13.842,13.702,13.842,557907.0],["1998-05-21",13.8575,13.8886,13.7175,13.7486,456032.0],["1998-05-22",13.7953,13.9353,13.7797,13.8575,377560.0],["1998-05-26",13.9042,13.9042,13.7797,13.7797,524522.0],["1998-05-27",13.7486,13.7953,13.6864,13.7486,714278.0],["1998-05-28",13.8109,13.9975,13.7486,13.9819,463604.0],["1998-05-29",13.9975,14.4019,13.9975,14.3396,1020478.0],["1998-06-01",14.3707,14.8684,14.3552,14.8529,921356.0],["1998-06-02",14.8529,14.8995,14.604,14.604,559858.0],["1998-06-03",14.6507,14.8684,14.6196,14.6662,757873.0],["1998-06-04",14.6507,14.744,14.5418,14.6196,476109.0],["1998-06-05",14.604,14.7596,14.5729,14.744,266391.0],["1998-06-08",14.8062,14.8373,14.6507,14.6507,357598.0],["1998-06-09",14.744,14.8995,14.7285,14.8684,594161.0],["1998-06-10",14.8684,15.195,14.8684,15.1328,833018.0],["1998-06-11",15.2262,15.615,15.195,15.4283,1477543.0],["1998-06-12",15.3661,15.4439,15.2106,15.3972,913096.0],["1998-06-15",15.4128,15.6927,15.335,15.5683,897952.0],["1998-06-16",15.5061,15.5217,15.2417,15.2728,1561407.0],["1998-06-17",15.2106,15.2261,14.9773,15.024,1218035.0],["1998-06-18",14.9617,15.1795,14.9617,15.024,795847.0],["1998-06-19",14.9306,14.9773,14.8218,14.8218,801468.0],["1998-06-22",14.8529,15.0706,14.6818,14.6818,1454368.0],["1998-06-23",14.9306,14.9306,14.7129,14.7751,985946.0],["1998-06-24",14.7596,14.884,14.6818,14.8684,682958.0],["1998-06-25",14.9306,14.9462,14.5729,14.6351,582459.0],["1998-06-26",14.6507,14.7907,14.5729,14.7596,961854.0],["1998-06-29",14.8529,14.9773,14.8373,14.8373,1212184.0],["1998-06-30",14.884,14.8995,14.7285,14.744,770034.0],["1998-07-01",14.7751,14.8373,14.7129,14.7907,622268.0],["1998-07-02",14.7751,14.8529,14.6974,14.7751,586933.0],["1998-07-06",14.7907,14.8062,14.6974,14.7285,610107.0],["1998-07-07",14.744,14.744,14.5885,14.604,340045.0],["1998-07-08",14.604,14.6196,14.5263,14.5263,747548.0],["1998-07-09",14.5263,14.5885,14.4174,14.4329,631102.0],["1998-07-10",14.4019,14.6196,14.3863,14.5729,919635.0],["1998-07-13",14.6196,14.6351,14.4018,14.4641,936844.0],["1998-07-14",14.4796,14.5885,14.4641,14.4796,632593.0],["1998-07-15",14.4796,14.4796,14.3085,14.4174,576263.0],["1998-07-16",14.3241,14.3552,14.2463,14.2774,805943.0],["1998-07-17",14.3085,14.3085,14.2152,14.2619,573166.0],["1998-07-20",14.2463,14.293,14.1997,14.1997,377675.0],["1998-07-21",14.2308,14.3863,14.1841,14.3552,845867.0],["1998-07-22",14.4641,14.5729,14.4329,14.4329,697298.0],["1998-07-23",14.4952,14.5263,14.4018,14.4485,634314.0],["1998-07-24",14.4796,14.4952,14.4174,14.4485,607469.0],["1998-07-27",14.4018,14.5885,14.4018,14.5885,805484.0],["1998-07-28",14.5574,14.5885,14.2774,14.4796,1130729.0],["1998-07-29",14.4952,14.5574,14.3707,14.3707,586589.0],["1998-07-30",14.3863,14.4485,14.3396,14.4174,708427.0],["1998-07-31",14.4019,14.4641,14.153,14.2152,1118224.0],["1998-08-03",14.2152,14.4796,14.0908,14.4796,1048242.0],["1998-08-04",14.4796,14.5885,14.2463,14.3863,812367.0],["1998-08-05",14.3707,14.4796,14.2152,14.3707,2099811.0],["1998-08-06",14.293,14.4174,14.2463,14.3552,458326.0],["1998-08-07",14.3552,14.5885,14.2774,14.4641,1197040.0],["1998-08-10",14.5263,14.5574,14.3085,14.4796,859634.0],["1998-08-11",14.6196,14.6196,14.4019,14.5418,896805.0],["1998-08-12",14.5701,15.0097,14.5701,14.9312,1034934.0],["1998-08-13",14.8998,15.0097,14.7114,14.8527,807434.0],["1998-08-14",14.8056,14.9626,14.7428,14.8213,640050.0],["1998-08-17",14.7271,15.1039,14.7271,15.0725,1095050.0],["1998-08-18",15.0568,15.1039,15.0097,15.0568,879252.0],["1998-08-19",15.0411,15.1039,14.9783,15.0725,1273906.0],["1998-08-20",15.0725,15.1353,15.0097,15.1039,1170768.0],["1998-08-21",15.1353,15.5278,15.0411,15.4336,1244651.0],["1998-08-24",15.4807,15.6063,15.4179,15.6063,704526.0],["1998-08-25",15.6377,15.7947,15.3708,15.4493,601159.0],["1998-08-26",15.4493,15.7005,15.4336,15.5435,1109390.0],["1998-08-27",15.5435,15.7947,15.3865,15.5749,1659955.0],["1998-08-28",15.5749,15.8575,15.4336,15.8575,2464062.0],["1998-08-31",15.8261,16.1558,15.6534,15.6691,2140538.0],["1998-09-01",15.5749,15.7005,15.1353,15.5749,1810819.0],["1998-09-02",15.5906,15.5906,15.0254,15.0568,1323582.0],["1998-09-03",14.994,15.308,14.9783,15.1981,837722.0],["1998-09-04",15.2138,15.3551,15.0411,15.151,1332760.0],["1998-09-08",15.1981,15.7319,14.994,15.6691,1088051.0],["1998-09-09",15.7162,15.9988,15.5435,15.9988,1292835.0],["1998-09-10",15.9203,15.9988,15.7947,15.8261,1085757.0],["1998-09-11",15.8104,16.1715,15.7947,16.1715,1172260.0],["1998-09-14",16.2029,16.2657,16.0459,16.093,1135203.0],["1998-09-15",16.1087,16.5798,16.093,16.4699,1171801.0],["1998-09-16",16.4542,16.4542,16.1715,16.3285,1511272.0],["1998-09-17",16.2971,16.2971,15.9988,16.0616,1081283.0],["1998-09-18",16.0616,16.2029,16.0302,16.093,1421786.0],["1998-09-21",16.0773,16.1401,15.9046,16.0459,744680.0],["1998-09-22",16.0773,16.1244,15.9517,16.0773,784604.0],["1998-09-23",16.2343,16.2657,16.1244,16.2657,998222.0],["1998-09-24",16.2029,16.2029,15.7947,15.9203,768198.0],["1998-09-25",15.936,16.3285,15.8575,15.936,2049676.0],["1998-09-28",15.9674,16.0302,15.8732,15.9046,802730.0],["1998-09-29",15.9203,16.3285,15.9046,16.3128,1706648.0],["1998-09-30",16.3128,16.6426,16.2657,16.6269,2064590.0],["1998-10-01",16.6269,16.831,16.517,16.7368,1334022.0],["1998-10-02",16.7525,17.2392,16.7525,16.8624,3313601.0],["1998-10-05",16.9409,17.3962,16.8781,17.2392,2209144.0],["1998-10-06",17.2078,17.3177,17.0822,17.2392,2196983.0],["1998-10-07",17.3648,17.6317,17.145,17.3962,2333276.0],["1998-10-08",17.302,17.8358,17.2706,17.7573,2461653.0],["1998-10-09",17.616,17.616,16.988,17.0194,1926920.0],["1998-10-12",16.9252,16.9252,16.0459,16.1872,1944014.0],["1998-10-13",16.4385,16.7054,16.25,16.6897,1385877.0],["1998-10-14",16.988,17.3334,16.9409,16.9723,1214249.0],["1998-10-15",16.9252,17.2235,16.6583,16.9723,1115356.0],["1998-10-16",17.1136,17.1136,16.4071,16.5955,1132565.0],["1998-10-19",16.5798,16.674,16.3599,16.3599,595996.0],["1998-10-20",16.517,16.5641,16.0616,16.0773,1219985.0],["1998-10-21",16.1401,16.2343,15.779,16.0616,1253141.0],["1998-10-22",16.0773,16.2971,16.0459,16.2029,1055240.0],["1998-10-23",16.2657,16.2971,15.9674,16.0616,767051.0],["1998-10-26",15.8261,15.9517,15.7162,15.8104,778638.0],["1998-10-27",15.8575,15.8575,15.6848,15.8418,739976.0],["1998-10-28",15.8575,16.0302,15.7319,15.9046,947054.0],["1998-10-29",15.9517,16.0145,15.7005,15.8418,886939.0],["1998-10-30",15.9203,16.2814,15.8575,16.25,936041.0],["1998-11-02",16.25,16.3286,16.0145,16.2971,1550852.0],["1998-11-03",16.2343,16.2343,15.9517,15.9831,1816555.0],["1998-11-04",16.0459,16.2029,15.7319,15.7633,1543854.0],["1998-11-05",15.7319,15.7947,15.4964,15.5435,1460678.0],["1998-11-06",15.5435,15.7476,15.4964,15.6691,813859.0],["1998-11-09",15.7005,15.7162,15.5592,15.6063,1856250.0],["1998-11-10",15.7616,16.0308,15.7457,15.8724,1495784.0],["1998-11-11",15.9358,15.9358,15.6507,15.7774,729421.0],["1998-11-12",15.8408,15.8408,15.6665,15.7932,923995.0],["1998-11-13",15.9358,16.0942,15.8249,15.92,800092.0],["1998-11-16",15.92,16.1576,15.92,16.0467,719096.0],["1998-11-17",16.015,16.1576,15.9517,15.9675,748351.0],["1998-11-18",16.0309,16.0309,15.8566,15.9041,720128.0],["1998-11-19",15.9358,16.0309,15.714,15.8883,576608.0],["1998-11-20",16.0625,16.1101,15.8883,16.1101,879826.0],["1998-11-23",16.0309,16.0467,15.8408,15.9675,842769.0],["1998-11-24",15.9833,16.1259,15.9041,15.9992,1156657.0],["1998-11-25",16.2209,16.2843,16.0942,16.2051,1056273.0],["1998-11-27",16.1576,16.1893,16.0467,16.0467,187690.0],["1998-11-30",15.9675,16.1101,15.8249,15.8566,1425343.0],["1998-12-01",15.9041,15.9517,15.8249,15.8408,3445649.0],["1998-12-02",15.7932,15.8091,15.4923,15.5556,2206620.0],["1998-12-03",15.3972,15.4447,15.1596,15.2705,2058051.0],["1998-12-04",15.2863,15.3972,15.2388,15.3972,1942523.0],["1998-12-07",15.3972,15.3972,15.1913,15.2388,1097115.0],["1998-12-08",15.3022,15.4923,15.2071,15.3497,2964263.0],["1998-12-09",15.4131,15.4131,15.1596,15.223,1844089.0],["1998-12-10",15.2071,15.2863,15.1438,15.2547,1628865.0],["1998-12-11",15.5239,15.5556,15.318,15.5081,1229507.0],["1998-12-14",15.4923,15.7616,15.4764,15.619,943613.0],["1998-12-15",15.5873,15.6824,15.4764,15.6507,1076235.0],["1998-12-16",15.6824,15.7774,15.524,15.714,933861.0],["1998-12-17",15.7774,15.9992,15.7616,15.9992,837377.0],["1998-12-18",15.9358,16.3002,15.9041,16.2685,1391843.0],["1998-12-21",16.2685,16.2685,16.1417,16.2209,956462.0],["1998-12-22",16.1259,16.1576,16.0309,16.0784,1104572.0],["1998-12-23",16.0784,16.2368,16.0308,16.2368,1004187.0],["1998-12-24",16.1893,16.3635,16.1734,16.2526,889233.0],["1998-12-28",16.2526,16.3318,16.1893,16.2843,684793.0],["1998-12-29",16.2843,16.316,16.1734,16.2685,613893.0],["1998-12-30",16.2843,16.3318,16.2368,16.2843,549188.0],["1998-12-31",16.2843,16.3477,16.2209,16.2368,407847.0],["1999-01-04",16.2368,16.5536,16.2209,16.3635,950152.0],["1999-01-05",16.316,16.4269,16.2368,16.3001,2022601.0],["1999-01-06",16.2843,16.411,16.2843,16.3952,1349968.0],["1999-01-07",16.3635,16.4427,16.2843,16.3952,1060288.0],["1999-01-08",16.3952,16.4269,16.1259,16.2209,2170367.0],["1999-01-11",16.1259,16.1734,15.9041,15.9992,1009121.0],["1999-01-12",15.9992,16.1417,15.9833,16.0625,1160787.0],["1999-01-13",16.0467,16.411,16.0467,16.1734,949578.0],["1999-01-14",16.1417,16.1417,15.8091,16.0942,866173.0],["1999-01-15",16.2209,16.2209,16.1417,16.1893,1391040.0],["1999-01-19",16.1259,16.1417,15.92,16.0784,704067.0],["1999-01-20",16.0784,16.1259,16.0309,16.1259,1119945.0],["1999-01-21",16.1259,16.2209,16.0625,16.1101,996042.0],["1999-01-22",16.0784,16.1259,15.9675,16.0942,572133.0],["1999-01-25",15.9992,16.1576,15.9992,16.0784,736419.0],["1999-01-26",16.0625,16.0784,15.8725,15.92,1280216.0],["1999-01-27",15.9358,15.9675,15.6507,15.6507,480583.0],["1999-01-28",15.6982,15.7616,15.5239,15.6982,551827.0],["1999-01-29",15.6348,15.6982,15.1438,15.6665,1381403.0],["1999-02-01",15.6665,15.6824,15.2547,15.4606,719211.0],["1999-02-02",15.2071,15.3339,14.9854,15.0646,2411977.0],["1999-02-03",15.0171,15.1121,14.7953,14.8428,2105662.0],["1999-02-04",14.8428,14.8428,14.6052,14.6052,1299260.0],["1999-02-05",14.5735,15.1121,14.5735,14.9695,1578156.0],["1999-02-08",15.017,15.2388,14.922,15.2388,1200252.0],["1999-02-09",15.2705,15.2863,15.1438,15.1913,814777.0],["1999-02-10",15.332,15.4119,15.284,15.364,1212413.0],["1999-02-11",15.364,15.364,15.1401,15.2201,1573453.0],["1999-02-12",15.0922,15.1241,14.7405,14.8044,1205759.0],["1999-02-16",14.7404,14.9323,14.7404,14.9323,834165.0],["1999-02-17",14.8683,15.348,14.8524,15.1721,946710.0],["1999-02-18",15.1561,15.4599,15.1401,15.348,1150921.0],["1999-02-19",15.252,15.284,15.0922,15.1561,819710.0],["1999-02-22",15.0922,15.2361,14.9962,15.0922,901623.0],["1999-02-23",15.0122,15.1241,14.8364,14.8364,1029656.0],["1999-02-24",14.8364,15.0282,14.7724,14.7884,684908.0],["1999-02-25",14.8044,14.9163,14.5166,14.6285,703493.0],["1999-02-26",14.6285,14.6925,14.4047,14.5486,571560.0],["1999-03-01",14.5486,14.5966,14.3727,14.5646,1116847.0],["1999-03-02",14.5806,14.7564,14.5326,14.6445,785751.0],["1999-03-03",14.6445,14.6765,14.5486,14.6765,863879.0],["1999-03-04",14.6765,14.9963,14.5966,14.9643,675500.0],["1999-03-05",15.1561,15.3,15.0602,15.0922,680319.0],["1999-03-08",15.0922,15.1241,14.7724,14.9803,784833.0],["1999-03-09",14.8524,14.9163,14.4687,14.4687,979292.0],["1999-03-10",14.5326,14.8204,14.5326,14.5806,867435.0],["1999-03-11",14.5806,15.1721,14.5646,15.1241,1391384.0],["1999-03-12",15.1881,15.4759,15.1721,15.4119,1396776.0],["1999-03-15",15.252,15.364,15.1721,15.2041,496300.0],["1999-03-16",15.1721,15.1881,15.0442,15.1082,799862.0],["1999-03-17",15.1241,15.1241,14.9962,15.0442,678369.0],["1999-03-18",14.9803,15.2041,14.9643,15.0442,585671.0],["1999-03-19",14.8364,14.9962,14.7724,14.8044,1072908.0],["1999-03-22",14.7884,14.9003,14.6125,14.6445,634314.0],["1999-03-23",14.6285,14.8204,14.5166,14.5646,965755.0],["1999-03-24",14.6126,14.8364,14.5806,14.8044,1591923.0],["1999-03-25",14.8364,14.9003,14.7404,14.8364,800092.0],["1999-03-26",14.8044,14.8364,14.6125,14.7245,678942.0],["1999-03-29",14.7884,14.8364,14.5166,14.5326,934205.0],["1999-03-30",14.4527,14.4687,14.053,14.2289,994895.0],["1999-03-31",14.2288,14.3727,13.8451,14.021,1125796.0],["1999-04-01",14.069,14.4527,14.005,14.2448,1238915.0],["1999-04-05",14.4527,14.4846,14.2608,14.3088,752825.0],["1999-04-06",14.3088,14.3248,13.9731,14.069,622956.0],["1999-04-07",14.037,14.101,13.8292,13.9411,1031377.0],["1999-04-08",13.9411,14.2928,13.9251,14.1169,1574600.0],["1999-04-09",13.9411,14.069,13.8771,13.9251,983422.0],["1999-04-12",13.8931,14.069,13.8771,13.973,1055470.0],["1999-04-13",13.9411,13.9571,13.6533,13.6853,1679688.0],["1999-04-14",13.7173,13.7812,13.2856,13.3336,1022888.0],["1999-04-15",13.5574,13.8452,13.4934,13.7652,1276544.0],["1999-04-16",13.8611,13.9411,13.5574,13.7172,1521712.0],["1999-04-19",13.7172,13.9571,13.7172,13.7492,1980956.0],["1999-04-20",13.8132,14.1489,13.7492,14.021,2814777.0],["1999-04-21",13.8771,13.9411,13.6853,13.8132,1889749.0],["1999-04-22",14.069,14.1009,13.7492,13.8771,1434291.0],["1999-04-23",13.8771,13.8771,13.6533,13.6533,863420.0],["1999-04-26",13.6693,13.7172,13.5574,13.5574,1263925.0],["1999-04-27",13.8132,13.9411,13.7332,13.8451,1839844.0],["1999-04-28",13.8451,14.2288,13.8451,14.1329,2017897.0],["1999-04-29",14.2608,14.4527,14.1329,14.2928,2584179.0],["1999-04-30",14.3248,14.3568,14.1649,14.3248,1626456.0],["1999-05-03",14.2928,14.4846,14.2928,14.4527,929846.0],["1999-05-04",14.4207,14.4207,14.085,14.1009,711754.0],["1999-05-05",14.069,14.101,13.9731,14.053,1088625.0],["1999-05-06",13.989,14.2608,13.989,14.2448,1134286.0],["1999-05-07",14.1969,14.2448,14.021,14.053,1998967.0],["1999-05-10",14.053,14.069,13.973,14.037,845179.0],["1999-05-11",14.037,14.1649,14.021,14.1329,1856250.0],["1999-05-12",14.1135,14.162,13.9521,13.9844,2011587.0],["1999-05-13",14.0489,14.4688,14.0328,14.3881,1739230.0],["1999-05-14",14.1781,14.3558,14.1458,14.3396,1185568.0],["1999-05-17",14.275,14.5818,14.2266,14.5334,1843745.0],["1999-05-18",14.5011,14.6626,14.3719,14.5011,1220903.0],["1999-05-19",14.5334,14.7272,14.5334,14.7272,617679.0],["1999-05-20",14.9855,15.0178,14.8725,15.0017,1462284.0],["1999-05-21",14.9855,15.0501,14.9855,15.0178,1005908.0],["1999-05-24",15.0017,15.4377,15.0017,15.3408,1088969.0],["1999-05-25",15.4377,15.6799,15.4054,15.5346,1489818.0],["1999-05-26",15.6153,15.8253,15.583,15.8091,1788906.0],["1999-05-27",15.793,15.793,15.47,15.5184,1718350.0],["1999-05-28",15.5023,15.6799,15.4538,15.583,559972.0],["1999-06-01",15.5346,15.5346,15.4054,15.5346,1331383.0],["1999-06-02",15.5346,15.583,15.4539,15.5184,1354672.0],["1999-06-03",15.4861,15.5023,15.2601,15.3408,1200252.0],["1999-06-04",15.3247,15.4538,15.3247,15.4216,760741.0],["1999-06-07",15.3731,15.5507,15.3731,15.5184,785522.0],["1999-06-08",15.47,15.47,15.3247,15.3408,1097344.0],["1999-06-09",15.3408,15.4054,15.3085,15.357,547467.0],["1999-06-10",15.2924,15.3085,14.9371,14.9855,1009580.0],["1999-06-11",15.0501,15.0663,14.8241,14.8725,617105.0],["1999-06-14",14.9371,15.1955,14.9371,15.147,905065.0],["1999-06-15",15.147,15.5184,15.0986,15.4377,629496.0],["1999-06-16",15.5023,15.6315,15.4377,15.4377,756152.0],["1999-06-17",15.3085,15.4377,15.2439,15.2762,484713.0],["1999-06-18",15.1309,15.1955,14.9694,14.9855,1169506.0],["1999-06-21",14.9856,15.0017,14.6626,14.6626,590489.0],["1999-06-22",14.6626,14.9048,14.6626,14.7272,965869.0],["1999-06-23",14.7272,14.7433,14.6141,14.6787,785866.0],["1999-06-24",14.6787,14.7272,14.4849,14.5334,818677.0],["1999-06-25",14.5334,14.5657,14.2912,14.3235,686399.0],["1999-06-28",14.3881,14.5334,14.3396,14.4365,599094.0],["1999-06-29",14.4527,14.5011,14.3396,14.5011,1384960.0],["1999-06-30",14.485,14.485,13.9844,14.0651,1252567.0],["1999-07-01",14.0489,14.1943,13.9521,14.0328,1365686.0],["1999-07-02",14.0328,14.0651,13.9198,13.9521,1045144.0],["1999-07-06",13.9521,14.2427,13.8875,14.2104,940286.0],["1999-07-07",14.3073,14.3558,14.1458,14.3558,795503.0],["1999-07-08",14.2104,14.4042,14.0328,14.1458,947513.0],["1999-07-09",14.1297,14.3073,14.0974,14.2104,491941.0],["1999-07-12",14.3396,14.3396,14.1781,14.2266,462227.0],["1999-07-13",14.2266,14.4204,14.2266,14.3719,758906.0],["1999-07-14",14.3881,14.4527,14.3073,14.4042,2027878.0],["1999-07-15",14.4527,14.5818,14.4365,14.5173,762118.0],["1999-07-16",14.5011,14.5172,14.3235,14.3558,570642.0],["1999-07-19",14.4688,14.4688,14.3235,14.4688,536798.0],["1999-07-20",14.4527,14.6141,14.4365,14.5011,686514.0],["1999-07-21",14.4688,14.5334,14.3396,14.485,709000.0],["1999-07-22",14.485,14.5334,14.3719,14.5011,692021.0],["1999-07-23",14.5496,14.5657,14.4527,14.5173,580738.0],["1999-07-26",14.5173,14.6626,14.4688,14.6464,1351804.0],["1999-07-27",14.6464,14.6626,14.5495,14.5818,735043.0],["1999-07-28",14.4365,14.4527,14.1297,14.1458,979980.0],["1999-07-29",13.8229,13.8229,13.5484,13.5484,2647508.0],["1999-07-30",13.5807,13.7421,13.5807,13.6775,1497390.0],["1999-08-02",13.6937,13.8067,13.6452,13.6937,1625882.0],["1999-08-03",13.7421,13.7421,13.5484,13.6614,1599380.0],["1999-08-04",13.7744,14.0005,13.7583,13.8552,1228589.0],["1999-08-05",14.0167,14.2104,13.9359,14.0005,1800034.0],["1999-08-06",13.9844,14.0812,13.9521,13.9682,947399.0],["1999-08-09",13.9521,13.9682,13.8552,13.8552,588998.0],["1999-08-10",13.8552,14.0812,13.8067,14.0651,1249125.0],["1999-08-11",14.0618,14.1271,14.0129,14.1108,2268915.0],["1999-08-12",14.1434,14.1434,13.8335,13.8661,678598.0],["1999-08-13",13.964,13.9966,13.8824,13.9476,466013.0],["1999-08-16",13.9477,13.9477,13.7356,13.8661,597717.0],["1999-08-17",13.8661,13.8824,13.7193,13.8498,588310.0],["1999-08-18",13.7519,13.8335,13.654,13.7356,1406987.0],["1999-08-19",13.7193,14.1923,13.703,14.1271,1754374.0],["1999-08-20",14.1597,14.5186,14.1434,14.5023,1063386.0],["1999-08-23",14.5512,14.6328,14.3881,14.5186,1011759.0],["1999-08-24",14.5512,15.0569,14.5512,14.9101,1790398.0],["1999-08-25",15.0732,15.1711,14.9917,15.1548,1861756.0],["1999-08-26",15.1059,15.1874,15.0896,15.1385,1841680.0],["1999-08-27",15.0732,15.1222,15.0243,15.0732,827052.0],["1999-08-30",15.0406,15.0896,14.8775,14.9101,456491.0],["1999-08-31",15.0406,15.1385,14.9754,15.008,1370160.0],["1999-09-01",15.008,15.1059,15.008,15.1059,1083807.0],["1999-09-02",15.0243,15.0896,14.9754,15.0569,946022.0],["1999-09-03",15.1385,15.269,15.1059,15.269,568233.0],["1999-09-07",15.269,15.269,14.9101,14.9754,971147.0],["1999-09-08",14.8938,14.9591,14.8122,14.8775,711868.0],["1999-09-09",14.8122,15.0569,14.7307,15.008,611943.0],["1999-09-10",14.9917,15.3179,14.9917,15.1711,795159.0],["1999-09-13",15.0406,15.1385,15.0406,15.1059,434349.0],["1999-09-14",15.0732,15.0896,14.9754,14.9917,1146446.0],["1999-09-15",14.9754,15.0569,14.8775,14.8775,981701.0],["1999-09-16",14.8938,14.8938,14.6165,14.6654,1136695.0],["1999-09-17",14.6002,14.6491,14.5186,14.5839,1315322.0],["1999-09-20",14.747,14.8612,14.6654,14.7307,677680.0],["1999-09-21",14.6654,14.6654,14.3718,14.4697,743188.0],["1999-09-22",14.4697,14.486,14.2576,14.3718,917226.0],["1999-09-23",14.3392,14.3718,14.0129,14.0781,1403086.0],["1999-09-24",13.8661,14.1434,13.8498,13.964,1053634.0],["1999-09-27",14.0292,14.0618,13.8987,13.8987,725979.0],["1999-09-28",13.8987,13.8987,13.6377,13.8335,743647.0],["1999-09-29",13.8335,14.176,13.8335,14.1597,1409625.0],["1999-09-30",14.1597,14.4207,14.1597,14.3881,1103998.0],["1999-10-01",14.3881,14.5839,14.1108,14.5839,726783.0],["1999-10-04",14.6491,14.8775,14.6491,14.8449,525670.0],["1999-10-05",14.8775,14.9264,14.3555,14.4533,1208857.0],["1999-10-06",14.486,14.5675,14.437,14.5186,906098.0],["1999-10-07",14.486,14.5349,14.1923,14.2413,407388.0],["1999-10-08",14.2576,14.5186,14.1597,14.1597,933976.0],["1999-10-11",14.1271,14.2087,14.0129,14.0618,1060747.0],["1999-10-12",14.0129,14.0618,13.8661,13.8987,1157001.0],["1999-10-13",13.9476,14.0455,13.8335,13.915,1211725.0],["1999-10-14",14.0292,14.3555,13.9476,14.3228,1160328.0],["1999-10-15",14.2902,14.3065,13.9313,14.0129,897379.0],["1999-10-18",13.964,14.0129,13.8987,13.9476,586015.0],["1999-10-19",14.0455,14.0618,13.8008,13.8335,765560.0],["1999-10-20",13.8661,13.8987,13.6377,13.7682,897264.0],["1999-10-21",13.8335,13.8824,13.6051,13.7356,859290.0],["1999-10-22",13.703,13.7193,13.5561,13.6214,1375667.0],["1999-10-25",13.6377,13.7193,13.5724,13.6214,728159.0],["1999-10-26",13.6214,13.7356,13.5724,13.654,823496.0],["1999-10-27",13.703,14.3555,13.654,14.2576,1318649.0],["1999-10-28",14.486,14.5349,14.2902,14.5023,1141857.0],["1999-10-29",14.5023,14.7633,14.437,14.7633,1554867.0],["1999-11-01",14.7307,14.7307,14.5839,14.6491,781851.0],["1999-11-02",14.7796,14.8775,14.7633,14.8122,943154.0],["1999-11-03",14.8285,14.8285,14.6328,14.7307,908966.0],["1999-11-04",14.6981,14.7144,14.2576,14.4697,892675.0],["1999-11-05",14.6165,14.6654,14.3881,14.437,955774.0],["1999-11-08",14.3718,14.6002,14.3718,14.4533,533700.0],["1999-11-09",14.3842,14.4171,14.1864,14.2688,1748293.0],["1999-11-10",13.9722,14.1864,13.9393,14.0052,1395400.0],["1999-11-11",13.9887,14.2029,13.9887,14.1535,791258.0],["1999-11-12",14.1535,14.2194,13.9722,14.0381,755579.0],["1999-11-15",14.0381,14.0876,13.8404,13.9887,503298.0],["1999-11-16",13.9393,14.1041,13.8569,14.0052,594734.0],["1999-11-17",13.9228,14.0876,13.8404,14.0546,620777.0],["1999-11-18",14.0546,14.0876,13.8404,13.8734,813744.0],["1999-11-19",13.8075,13.9887,13.758,13.8239,1354672.0],["1999-11-22",13.8239,13.8239,13.7086,13.7086,919750.0],["1999-11-23",13.7416,13.7745,13.5603,13.5603,1258074.0],["1999-11-24",13.6427,13.6757,13.5274,13.5274,747318.0],["1999-11-26",13.6427,13.6427,13.5109,13.5603,251248.0],["1999-11-29",13.445,13.4615,12.9836,13.0495,1587105.0],["1999-11-30",13.0166,13.5274,13.0001,13.3626,1384615.0],["1999-12-01",13.2802,13.2967,13.1649,13.1813,750531.0],["1999-12-02",13.1814,13.3296,13.066,13.0825,970573.0],["1999-12-03",13.1484,13.445,13.1484,13.2308,1043997.0],["1999-12-06",13.2308,13.3296,13.066,13.1731,660930.0],["1999-12-07",13.1813,13.2473,12.8189,12.8683,1111341.0],["1999-12-08",12.9177,12.9507,12.5882,12.7076,1100327.0],["1999-12-09",12.8518,12.8683,12.5388,12.5882,1493948.0],["1999-12-10",12.6871,12.753,12.5882,12.6541,820628.0],["1999-12-13",12.6541,12.6541,12.3246,12.4069,951299.0],["1999-12-14",12.3246,12.6541,12.3246,12.6211,1330121.0],["1999-12-15",12.6047,13.0001,12.6047,12.8189,2009178.0],["1999-12-16",12.8518,12.8518,12.5388,12.6541,1651121.0],["1999-12-17",12.7859,13.3461,12.753,13.1154,2610337.0],["1999-12-20",12.9836,13.1154,12.9836,13.0331,1039408.0],["1999-12-21",12.9672,13.412,12.9177,13.2967,1348821.0],["1999-12-22",13.2637,13.2967,13.1319,13.1813,616876.0],["1999-12-23",13.2473,13.3791,13.2143,13.3132,519016.0],["1999-12-27",13.3132,13.412,13.1813,13.1813,676304.0],["1999-12-28",13.1814,13.3956,13.1814,13.3461,699363.0],["1999-12-29",13.3461,13.3461,13.1813,13.2802,943498.0],["1999-12-30",13.1814,13.412,13.1814,13.3461,723685.0],["1999-12-31",13.2802,13.2967,13.1484,13.2143,382034.0],["2000-01-03",13.1814,13.1978,12.6706,12.72,1302013.0],["2000-01-04",12.7035,13.0495,12.5882,12.9177,1042964.0],["2000-01-05",13.0495,13.6262,12.9177,13.445,2237710.0],["2000-01-06",13.6427,13.8734,13.5768,13.8075,1354787.0],["2000-01-07",13.9393,14.2029,13.9063,14.17,1819767.0],["2000-01-10",14.1864,14.2029,14.0876,14.1535,1245569.0],["2000-01-11",13.9722,14.1205,13.8734,13.9722,1090116.0],["2000-01-12",13.9558,14.2359,13.9558,14.137,861125.0],["2000-01-13",14.1535,14.3841,14.0546,14.2523,989273.0],["2000-01-14",14.2523,14.4336,14.17,14.3512,1318534.0],["2000-01-18",14.17,14.2359,13.9887,14.1205,786095.0],["2000-01-19",14.2359,14.516,14.1535,14.516,1162967.0],["2000-01-20",14.5819,14.7302,14.4665,14.7137,1159984.0],["2000-01-21",14.7961,15.0267,14.7631,14.8949,1229507.0],["2000-01-24",14.9608,15.1915,14.8785,15.0926,1261171.0],["2000-01-25",15.1586,15.2739,14.8455,15.0432,1289853.0],["2000-01-26",15.0597,15.2739,14.9938,15.1091,916538.0],["2000-01-27",15.0927,15.2574,14.9444,15.2574,1111226.0],["2000-01-28",15.1915,15.1915,14.8125,15.0267,894396.0],["2000-01-31",15.0267,15.2739,14.8949,15.2245,908851.0],["2000-02-01",15.1915,15.2574,14.9773,15.175,671370.0],["2000-02-02",15.175,15.1915,14.8455,14.9114,980898.0],["2000-02-03",14.9114,15.1256,14.6478,14.7961,1958240.0],["2000-02-04",14.6313,14.6643,14.137,14.1864,1138186.0],["2000-02-07",14.17,14.4665,13.9063,13.9887,930878.0],["2000-02-08",14.0217,14.4501,14.0052,14.1205,1698962.0],["2000-02-09",13.8841,14.0839,13.8009,13.8342,1668560.0],["2000-02-10",13.8675,13.9341,13.5845,13.6178,1515861.0],["2000-02-11",13.7176,13.7842,13.5179,13.6344,928813.0],["2000-02-14",13.8342,13.8342,13.6178,13.7176,945792.0],["2000-02-15",13.6511,13.8009,13.5012,13.5345,789996.0],["2000-02-16",13.5678,13.6178,13.4513,13.6178,812253.0],["2000-02-17",13.7842,13.8175,13.6178,13.7509,1273447.0],["2000-02-18",13.8675,13.8675,13.6844,13.7676,1643091.0],["2000-02-22",13.7177,13.8009,13.4679,13.4846,1388057.0],["2000-02-23",13.3847,13.3847,13.1017,13.2515,1418803.0],["2000-02-24",13.1849,13.1849,12.7188,12.8853,1137154.0],["2000-02-25",12.852,12.9519,12.5523,12.6189,973326.0],["2000-02-28",12.6355,13.0184,12.569,12.9019,1027247.0],["2000-02-29",12.9186,12.9852,12.802,12.9186,908392.0],["2000-03-01",13.085,13.1183,12.5856,12.802,1103998.0],["2000-03-02",12.7354,12.9352,12.7188,12.8187,612975.0],["2000-03-03",12.8686,13.2349,12.8686,13.1516,830035.0],["2000-03-06",13.085,13.2349,12.7354,13.085,1789480.0],["2000-03-07",13.085,13.368,12.6688,12.7687,1795101.0],["2000-03-08",12.7854,13.0684,12.6522,12.6855,1297539.0],["2000-03-09",12.6855,12.7687,12.4191,12.6355,1198761.0],["2000-03-10",12.519,12.5523,12.1861,12.3525,1536167.0],["2000-03-13",12.2194,12.519,12.2194,12.3858,1614065.0],["2000-03-14",12.4524,12.5856,12.4025,12.4857,1675558.0],["2000-03-15",12.4857,13.1849,12.4857,13.1683,1580795.0],["2000-03-16",13.2349,14.1172,13.2349,13.7676,1431308.0],["2000-03-17",13.7842,13.8009,13.3348,13.3847,1607067.0],["2000-03-20",13.2848,13.3181,13.0517,13.1183,907474.0],["2000-03-21",13.1183,13.2349,12.852,13.0184,1396432.0],["2000-03-22",12.852,12.9852,12.6355,12.9019,1348936.0],["2000-03-23",12.9186,13.4346,12.852,13.1849,4335570.0],["2000-03-24",13.2848,13.4513,13.1183,13.3181,1478116.0],["2000-03-27",13.2515,13.7343,13.2515,13.5678,1309471.0],["2000-03-28",13.5845,13.6344,13.3514,13.3514,1355475.0],["2000-03-29",13.418,13.8508,13.418,13.7343,1762749.0],["2000-03-30",13.7176,13.8342,13.6844,13.7842,2256640.0],["2000-03-31",13.7509,14.1005,13.6677,13.984,1435783.0],["2000-04-03",13.984,14.3836,13.9674,14.3836,1485803.0],["2000-04-04",14.3836,15.1161,14.3503,14.9829,2905065.0],["2000-04-05",14.9829,15.0994,14.2837,14.3503,1341479.0],["2000-04-06",14.3835,14.4668,14.0173,14.0672,1296966.0],["2000-04-07",14.0007,14.2171,13.8175,13.9341,1168015.0],["2000-04-10",13.8675,14.4335,13.8508,14.4002,1131876.0],["2000-04-11",14.4335,14.7997,14.4335,14.6999,1491195.0],["2000-04-12",14.7165,15.166,14.6999,15.0328,1879309.0],["2000-04-13",14.9662,15.4157,14.8663,15.2825,1965238.0],["2000-04-14",15.2492,15.4657,14.5001,14.6,1691390.0],["2000-04-17",14.6166,15.0162,14.5334,14.7997,1410773.0],["2000-04-18",14.7831,14.9329,14.2837,14.4169,1269202.0],["2000-04-19",14.4834,14.6333,14.1671,14.6333,1157116.0],["2000-04-20",14.7831,15.0495,14.7332,15.0495,1645844.0],["2000-04-24",15.0495,15.449,15.0495,15.3824,1120289.0],["2000-04-25",15.3824,15.8485,15.3158,15.5988,1398153.0],["2000-04-26",15.7653,16.0317,15.6488,15.8652,2019962.0],["2000-04-27",15.782,15.7986,15.4823,15.6488,1349395.0],["2000-04-28",15.5156,15.5156,15.116,15.3158,1582860.0],["2000-05-01",15.3158,15.6821,14.9829,15.5822,1835026.0],["2000-05-02",15.5822,15.6654,15.0495,15.116,1306144.0],["2000-05-03",15.0828,15.2992,14.9829,15.1494,682155.0],["2000-05-04",15.1161,15.6987,14.9163,15.4324,1101933.0],["2000-05-05",15.449,15.5156,15.0661,15.3991,911604.0],["2000-05-08",15.5489,16.1648,15.449,15.6155,1926461.0],["2000-05-09",15.6155,15.7653,15.5489,15.7154,1337693.0],["2000-05-10",15.7624,16.401,15.7624,16.3001,2835886.0],["2000-05-11",16.3002,16.7875,16.1825,16.7875,2113692.0],["2000-05-12",16.7371,16.7539,16.1489,16.359,1282854.0],["2000-05-15",16.3842,16.6363,16.3002,16.5858,967246.0],["2000-05-16",16.6194,16.6194,15.9809,16.1153,1647221.0],["2000-05-17",16.0481,16.0481,15.6616,15.8969,1189354.0],["2000-05-18",15.8296,16.2329,15.8296,16.0817,1185338.0],["2000-05-19",16.0313,16.569,16.0313,16.5186,1527677.0],["2000-05-22",16.5186,16.8715,16.485,16.8043,1621637.0],["2000-05-23",16.7707,16.7707,15.9473,16.0481,1788447.0],["2000-05-24",15.9809,16.317,15.8296,15.9977,1787415.0],["2000-05-25",16.1321,16.1321,15.7792,15.9137,1163540.0],["2000-05-26",15.7288,16.3338,15.5944,16.0817,1744622.0],["2000-05-30",16.1657,16.1657,15.5776,15.712,1791774.0],["2000-05-31",15.6448,15.8464,15.6112,15.6616,1213790.0],["2000-06-01",15.628,15.7288,15.3927,15.628,1181323.0],["2000-06-02",15.5944,15.6112,15.4095,15.5104,1539953.0],["2000-06-05",15.3927,15.4095,15.0734,15.2247,759135.0],["2000-06-06",15.2751,15.7456,15.2751,15.5608,1495784.0],["2000-06-07",15.6952,15.712,15.4431,15.544,604142.0],["2000-06-08",15.5944,15.7792,15.5944,15.6616,951529.0],["2000-06-09",15.7792,16.0649,15.7624,15.9977,863535.0],["2000-06-12",16.0481,16.1321,15.9641,16.0061,746401.0],["2000-06-13",16.1321,16.2665,16.0985,16.2161,1086560.0],["2000-06-14",16.3338,16.3338,16.0145,16.1321,995009.0],["2000-06-15",16.1489,16.4514,16.1489,16.3338,1219297.0],["2000-06-16",16.2665,16.7203,16.2665,16.5774,1736477.0],["2000-06-19",16.6362,16.6867,16.3506,16.4346,1244192.0],["2000-06-20",16.3338,16.3674,15.8632,16.0985,1963632.0],["2000-06-21",16.1153,16.317,15.9977,16.0481,1697814.0],["2000-06-22",16.0313,16.0313,15.6784,15.7792,1790512.0],["2000-06-23",15.796,16.0481,15.7792,15.9641,1012677.0],["2000-06-26",15.9641,15.9809,15.7456,15.8969,988470.0],["2000-06-27",15.8296,15.8632,15.3591,15.5104,1503470.0],["2000-06-28",15.5944,15.8968,15.2247,15.8758,1583893.0],["2000-06-29",15.796,16.0145,15.5104,15.5104,873172.0],["2000-06-30",15.5104,15.9473,15.0566,15.1575,1650204.0],["2000-07-03",15.2247,15.7456,15.2247,15.5104,431136.0],["2000-07-05",15.5608,15.7624,15.1743,15.2247,895658.0],["2000-07-06",15.2751,15.628,15.2583,15.628,1012103.0],["2000-07-07",15.6112,16.2665,15.6112,16.1321,1969598.0],["2000-07-10",16.1993,16.5354,16.1993,16.3338,1306373.0],["2000-07-11",16.1993,16.5354,16.1825,16.5018,1160328.0],["2000-07-12",16.4346,16.4514,16.317,16.3674,801010.0],["2000-07-13",16.3674,16.5018,16.2833,16.485,647852.0],["2000-07-14",16.5018,16.6698,16.2329,16.3001,911949.0],["2000-07-17",16.2329,16.5018,16.2329,16.3758,1534905.0],["2000-07-18",16.4178,16.7707,16.401,16.6867,702117.0],["2000-07-19",16.7371,17.4092,16.7203,17.2244,1909023.0],["2000-07-20",17.2748,17.2748,16.7707,16.7875,1993002.0],["2000-07-21",16.9387,17.1068,16.7203,16.7371,777376.0],["2000-07-24",16.6698,16.8043,16.4682,16.7707,618597.0],["2000-07-25",16.7371,17.1068,16.7203,17.0563,852980.0],["2000-07-26",17.0227,17.0395,16.7875,16.7875,1028968.0],["2000-07-27",16.8043,17.1404,16.8043,17.0059,1342856.0],["2000-07-28",16.9555,17.09,16.8379,16.9387,939597.0],["2000-07-31",16.9387,17.1068,16.485,16.5858,1122125.0],["2000-08-01",16.7203,17.0732,16.7203,17.0227,869041.0],["2000-08-02",17.0395,17.5101,17.0059,17.4765,2472782.0],["2000-08-03",17.4092,18.1822,17.3924,18.052,3300751.0],["2000-08-04",17.9134,18.2831,17.6613,18.2158,2942695.0],["2000-08-07",18.1822,18.6864,18.1318,18.6065,1855561.0],["2000-08-08",18.6359,18.8544,18.4679,18.804,1910629.0],["2000-08-09",18.7667,18.8345,18.2925,18.3391,2277175.0],["2000-08-10",18.3941,18.3941,18.0892,18.3475,1177078.0],["2000-08-11",18.3433,18.682,18.3264,18.4449,1293868.0],["2000-08-14",18.4788,18.7837,18.428,18.7498,2314232.0],["2000-08-15",18.682,19.0039,18.6143,18.7837,1496931.0],["2000-08-16",18.9022,18.9022,18.6651,18.6693,992715.0],["2000-08-17",18.7667,18.9022,18.6143,18.8176,970114.0],["2000-08-18",18.7498,18.9192,18.6482,18.8514,812712.0],["2000-08-21",18.8683,18.953,18.699,18.8853,953708.0],["2000-08-22",18.8853,19.1224,18.8006,19.0547,1178225.0],["2000-08-23",18.9869,19.4273,18.953,19.3087,1341594.0],["2000-08-24",19.241,19.2579,19.1055,19.1055,1584007.0],["2000-08-25",19.0885,19.1563,18.97,19.0885,1098032.0],["2000-08-28",19.1393,19.5967,19.1055,19.4273,1209889.0],["2000-08-29",19.3934,19.5797,19.3426,19.4612,995468.0],["2000-08-30",19.4612,19.9524,19.4273,19.9185,1520106.0],["2000-08-31",19.9185,20.5452,19.9185,20.2784,2405094.0],["2000-09-01",20.308,20.3589,20.2064,20.2615,1287673.0],["2000-09-05",20.2572,20.9347,20.2403,20.7992,1829404.0],["2000-09-06",21.0025,21.5445,20.9855,21.3751,2225893.0],["2000-09-07",21.0364,21.2565,21.0364,21.0702,2607698.0],["2000-09-08",21.1888,21.7816,21.1888,21.7731,2325475.0],["2000-09-11",21.951,22.6497,21.951,22.5946,2772902.0],["2000-09-12",22.6623,23.018,22.1712,22.8487,4074571.0],["2000-09-13",22.8995,23.1366,22.3914,22.6115,2572133.0],["2000-09-14",22.4252,22.4252,21.5445,22.4252,2831182.0],["2000-09-15",21.9849,22.3405,21.9171,22.023,2705100.0],["2000-09-18",21.7477,22.2897,21.7308,22.0992,1470315.0],["2000-09-19",22.2389,22.3236,21.0533,21.0702,2510182.0],["2000-09-20",21.0702,21.1041,20.325,20.7315,3232375.0],["2000-09-21",20.6129,20.7992,19.9693,20.2572,2357827.0],["2000-09-22",20.3927,20.6976,20.2572,20.5621,2884185.0],["2000-09-25",21.0364,21.5784,20.9009,21.5275,1986004.0],["2000-09-26",21.5784,22.4591,21.5784,22.3236,2200769.0],["2000-09-27",22.3236,22.3405,21.8493,22.2431,2705788.0],["2000-09-28",22.2389,23.018,22.205,23.018,2668043.0],["2000-09-29",23.0011,23.6786,22.9503,23.2425,2543567.0],["2000-10-02",23.2382,23.577,22.9333,23.56,2490105.0],["2000-10-03",23.577,23.7463,23.2382,23.2721,3295474.0],["2000-10-04",23.0688,23.3568,21.8832,22.4083,3504044.0],["2000-10-05",22.4083,22.7301,21.5953,21.7985,2073195.0],["2000-10-06",21.8832,22.476,21.8832,22.1712,2006080.0],["2000-10-09",22.1881,22.476,22.1881,22.3405,996960.0],["2000-10-10",22.4422,23.0181,22.4252,22.6793,1620949.0],["2000-10-11",22.9672,23.1535,22.3744,22.7132,1567372.0],["2000-10-12",22.6285,22.9333,22.2728,22.493,1461137.0],["2000-10-13",22.5099,23.2382,22.493,23.0688,2243561.0],["2000-10-16",23.0519,23.7125,23.0011,23.4753,1728102.0],["2000-10-17",23.4754,23.848,23.4245,23.848,1970057.0],["2000-10-18",24.0512,24.3222,23.4923,23.577,3723857.0],["2000-10-19",23.6278,23.6786,23.2044,23.5431,2396948.0],["2000-10-20",23.4923,23.56,23.035,23.3907,1691849.0],["2000-10-23",23.3737,23.5262,22.9842,23.018,1608444.0],["2000-10-24",23.0688,23.2721,22.6623,22.8995,1372110.0],["2000-10-25",23.0181,23.2382,22.6285,22.6793,1776516.0],["2000-10-26",22.6115,22.6115,21.7647,22.0018,2185969.0],["2000-10-27",21.8493,22.5946,21.3582,22.493,2074227.0],["2000-10-30",22.764,23.577,22.764,23.2044,1610050.0],["2000-10-31",23.2044,23.56,22.8487,23.4245,1126025.0],["2000-11-01",23.4245,23.7125,23.3737,23.5092,2035450.0],["2000-11-02",23.5092,23.5092,22.9503,22.9672,2094419.0],["2000-11-03",23.0011,23.4245,22.9672,23.0519,1865428.0],["2000-11-06",23.1197,23.3907,23.1027,23.1535,809958.0],["2000-11-07",23.1027,23.2382,22.8148,23.1027,1057076.0],["2000-11-08",23.1027,23.2382,22.8825,22.9503,971376.0],["2000-11-09",23.0689,23.5262,22.9503,23.4415,1639419.0],["2000-11-10",23.4753,23.7802,23.4415,23.7125,1771812.0],["2000-11-13",23.6786,24.0173,23.3229,23.5092,2170367.0],["2000-11-14",23.5092,23.5092,22.764,22.9333,3122010.0],["2000-11-15",22.9811,23.3902,22.9811,23.3221,1842827.0],["2000-11-16",23.5778,23.7312,23.4584,23.7312,1532611.0],["2000-11-17",23.7312,24.0722,23.5607,24.0722,1390237.0],["2000-11-20",24.2597,24.4302,24.0722,24.1915,1334366.0],["2000-11-21",24.004,24.021,23.2709,23.4584,1849366.0],["2000-11-22",23.4584,23.5948,23.2368,23.4755,1298113.0],["2000-11-24",23.4584,23.5437,23.3903,23.4584,525096.0],["2000-11-27",23.4584,23.4925,23.0152,23.305,1127861.0],["2000-11-28",23.1857,23.5437,23.1345,23.4755,1616130.0],["2000-11-29",23.4925,23.8505,23.4073,23.7994,1702862.0],["2000-11-30",23.8676,24.6689,23.8506,24.5325,4146045.0],["2000-12-01",24.5325,24.5325,23.4755,23.7994,2896461.0],["2000-12-04",23.8676,24.3791,23.8676,24.2597,1885046.0],["2000-12-05",24.2597,24.4131,23.6971,24.4131,2552860.0],["2000-12-06",24.1745,24.1915,23.4584,23.5607,2336603.0],["2000-12-07",23.6289,23.9699,23.5948,23.6289,1960649.0],["2000-12-08",23.6289,23.6289,23.1857,23.3903,1786497.0],["2000-12-11",23.3902,23.4073,23.0663,23.1857,2255263.0],["2000-12-12",23.2027,23.4243,22.8106,22.9299,1785464.0],["2000-12-13",22.8788,23.4414,22.5378,23.2709,1851202.0],["2000-12-14",23.1857,23.3391,22.4014,22.5719,2430677.0],["2000-12-15",22.5037,22.8106,22.4696,22.5549,2239546.0],["2000-12-18",22.8106,23.2709,22.7424,23.1857,1248093.0],["2000-12-19",23.0152,23.2368,22.9981,23.2027,1562324.0],["2000-12-20",23.1857,23.8165,22.8447,23.3562,2096369.0],["2000-12-21",23.4925,23.5266,22.8447,22.9129,2559514.0],["2000-12-22",22.964,23.0493,22.5037,23.0493,1108931.0],["2000-12-26",23.0663,23.8506,23.0663,23.7653,1268284.0],["2000-12-27",24.004,24.004,23.663,23.7653,1094361.0],["2000-12-28",23.7142,23.7312,23.3732,23.4073,1147823.0],["2000-12-29",23.5607,23.5778,23.1857,23.2538,1101704.0],["2001-01-02",23.1175,23.1175,22.4355,22.5719,1887684.0],["2001-01-03",22.5378,22.9811,21.0035,21.1228,3324385.0],["2001-01-04",21.1228,21.1228,19.776,20.2875,6143062.0],["2001-01-05",20.4238,20.6625,19.7931,19.9124,3286526.0],["2001-01-08",20.0829,20.4579,19.9635,20.0488,2763380.0],["2001-01-09",20.0829,20.0829,19.2646,19.2816,3324614.0],["2001-01-10",19.3328,19.5373,18.5144,18.8043,5772959.0],["2001-01-11",18.719,18.8554,17.7132,17.9689,8884529.0],["2001-01-12",17.7302,19.2646,17.6791,19.1282,8278208.0],["2001-01-16",18.8213,19.2646,18.5485,19.1111,3877244.0],["2001-01-17",19.2134,19.3669,18.8384,19.0941,2536454.0],["2001-01-18",19.1623,19.8442,18.8213,19.6226,3511501.0],["2001-01-19",19.9124,20.2704,19.6396,19.8613,3469971.0],["2001-01-22",20.5261,20.6455,20.0658,20.1852,2815235.0],["2001-01-23",20.4238,20.7989,20.2193,20.2363,2630872.0],["2001-01-24",20.4409,20.6796,20.3386,20.3556,2364596.0],["2001-01-25",20.5261,21.2081,20.3898,21.1399,2513738.0],["2001-01-26",21.2422,21.3956,20.4579,21.0035,1839959.0],["2001-01-29",21.2763,21.4126,20.1797,20.1852,2175070.0],["2001-01-30",20.2124,20.2943,19.4214,19.8033,3173464.0],["2001-01-31",19.8578,20.0706,19.5305,19.9506,1758906.0],["2001-02-01",19.956,20.4034,19.6778,20.0597,1340504.0],["2001-02-02",20.4034,20.7307,20.1852,20.5016,1533700.0],["2001-02-05",20.7198,21.4945,20.6489,21.3254,1849309.0],["2001-02-06",21.1399,21.8818,21.0035,21.6854,1979808.0],["2001-02-07",21.7127,22.3728,21.6581,21.8163,1909253.0],["2001-02-08",22.0946,22.4874,21.9582,22.3837,1576550.0],["2001-02-09",22.531,22.9674,22.3946,22.531,1549188.0],["2001-02-12",22.5037,22.8747,22.1,22.4492,2064934.0],["2001-02-13",22.4546,22.5801,21.8327,22.22,1533528.0],["2001-02-14",22.2722,22.6677,21.9756,22.5743,1264957.0],["2001-02-15",22.5194,22.5194,21.7779,22.0251,1570068.0],["2001-02-16",22.5194,22.9149,22.437,22.6073,1575690.0],["2001-02-20",22.6073,23.2005,22.5798,23.1291,1592784.0],["2001-02-21",23.2664,23.563,23.0687,23.2884,1000688.0],["2001-02-22",23.2884,23.563,22.794,23.217,1209660.0],["2001-02-23",23.2609,23.4751,22.0525,22.6622,1268628.0],["2001-02-26",22.5468,22.8489,22.4809,22.794,1008203.0],["2001-02-27",22.794,22.9258,22.2173,22.5908,1050192.0],["2001-02-28",22.5908,22.6622,21.9921,22.3821,962485.0],["2001-03-01",22.3272,22.7226,21.9592,22.7226,1534045.0],["2001-03-02",22.08,22.3821,22.0141,22.2393,1795904.0],["2001-03-05",22.2393,22.5469,22.1624,22.4425,1026788.0],["2001-03-06",22.4425,22.849,22.2173,22.6292,1301784.0],["2001-03-07",22.6292,23.4311,22.5798,23.3872,1837722.0],["2001-03-08",23.3048,23.8925,23.173,23.8815,1348534.0],["2001-03-09",23.8815,23.8815,23.4531,23.6014,1240922.0],["2001-03-12",23.2334,23.3048,22.1898,22.3601,2749097.0],["2001-03-13",22.3601,22.3601,21.4044,21.4099,3892044.0],["2001-03-14",20.8716,21.1298,20.6519,20.8332,6928067.0],["2001-03-15",21.2836,21.3385,20.9375,21.2836,3579476.0],["2001-03-16",21.2836,21.5307,20.998,21.4209,3928067.0],["2001-03-19",21.5307,21.6955,21.2232,21.6406,2095566.0],["2001-03-20",21.6131,21.8383,21.2946,21.5033,1953422.0],["2001-03-21",21.5033,21.9701,21.2836,21.5912,2005105.0],["2001-03-22",21.5912,21.5912,20.1576,20.8661,2827855.0],["2001-03-23",20.7618,20.8222,20.2675,20.8057,1622670.0],["2001-03-26",21.1463,21.679,21.1463,21.6461,1520507.0],["2001-03-27",21.9701,22.6677,21.8164,22.6677,2303390.0],["2001-03-28",22.5194,22.7336,22.0086,22.47,1505191.0],["2001-03-29",22.47,22.794,21.9921,22.794,1488040.0],["2001-03-30",23.2334,23.4751,22.794,23.4751,1809442.0],["2001-04-02",23.6014,23.876,22.9972,23.7607,1737567.0],["2001-04-03",23.7607,23.8925,23.184,23.4806,2077497.0],["2001-04-04",23.3433,23.8376,22.6842,22.9094,2043538.0],["2001-04-05",22.9588,23.4147,22.6842,23.2884,1926978.0],["2001-04-06",23.563,23.6179,21.1133,22.0251,4046349.0],["2001-04-09",22.0251,22.9753,22.0251,22.4864,1938622.0],["2001-04-10",23.3433,23.5685,23.0961,23.4257,1918717.0],["2001-04-11",23.4257,23.7168,23.0632,23.3543,1736018.0],["2001-04-12",23.5081,23.5081,22.9863,23.0687,1129467.0],["2001-04-16",23.1236,23.53,22.9313,23.3488,1418345.0],["2001-04-17",23.4861,24.5187,23.4861,24.4967,1848104.0],["2001-04-18",24.991,25.024,23.92,24.5022,3463259.0],["2001-04-19",24.2221,24.5461,23.9529,24.1067,1957150.0],["2001-04-20",24.1672,24.6944,24.1397,24.6285,1723513.0],["2001-04-23",25.046,25.5403,24.7768,25.2657,1862732.0],["2001-04-24",25.3481,25.6776,25.0515,25.2657,1941203.0],["2001-04-25",25.2657,25.5348,24.7439,25.1448,1370848.0],["2001-04-26",25.5128,26.1445,25.5128,26.0786,1826479.0],["2001-04-27",26.0895,26.1994,25.4469,25.7161,1744221.0],["2001-04-30",25.6501,26.1555,25.4085,25.6831,2093157.0],["2001-05-01",25.5403,25.9522,25.4909,25.5952,1373602.0],["2001-05-02",25.2931,25.2986,24.4637,24.6066,2211897.0],["2001-05-03",24.2221,24.5516,23.92,24.4528,2077095.0],["2001-05-04",24.3319,25.1833,24.1067,25.1778,1564963.0],["2001-05-07",25.2657,25.4854,24.6175,24.7713,1079906.0],["2001-05-08",24.7164,24.7219,24.1617,24.299,1621236.0],["2001-05-09",24.2962,25.3353,24.1636,25.3353,1394367.0],["2001-05-10",25.3132,25.4237,24.8102,25.3629,1188665.0],["2001-05-11",25.3629,25.7111,25.28,25.4513,979407.0],["2001-05-14",25.4513,25.9045,25.4348,25.888,1010899.0],["2001-05-15",25.899,25.9045,24.9539,25.1142,1500373.0],["2001-05-16",25.175,25.5895,24.9539,25.5066,1548098.0],["2001-05-17",25.7,25.9764,25.0092,25.0534,1756554.0],["2001-05-18",25.0645,25.6171,25.0424,25.4458,1515172.0],["2001-05-21",25.9488,26.0869,25.6724,26.0317,1352837.0],["2001-05-22",26.1975,26.3854,25.8659,25.9764,1692365.0],["2001-05-23",25.9764,26.2251,25.6448,25.7719,1125222.0],["2001-05-24",25.9764,25.9764,25.2855,25.4955,1227500.0],["2001-05-25",25.4956,25.4956,24.4178,24.6886,1511731.0],["2001-05-29",24.8157,24.9097,24.0917,24.2631,1717432.0],["2001-05-30",24.4565,24.6776,24.346,24.567,1219182.0],["2001-05-31",24.6223,25.3408,24.6223,25.2689,1395457.0],["2001-06-01",24.9263,24.9263,23.9922,24.4233,1135146.0],["2001-06-04",24.4565,24.5726,24.1691,24.4289,1165663.0],["2001-06-05",24.4344,24.5339,23.4064,23.4893,2587908.0],["2001-06-06",23.6275,23.7104,22.7818,22.8647,4111283.0],["2001-06-07",23.2129,23.3511,22.4723,23.1521,3184134.0],["2001-06-08",23.1024,23.2572,22.8758,23.1964,963288.0],["2001-06-11",23.1908,23.5722,23.13,23.4893,3012218.0],["2001-06-12",23.4617,23.5998,23.2129,23.5446,2226926.0],["2001-06-13",23.6274,23.738,22.71,22.9918,1806746.0],["2001-06-14",22.4392,22.4392,21.6157,21.8367,2592956.0],["2001-06-15",22.1352,22.6934,22.0799,22.5608,2583262.0],["2001-06-18",22.8813,22.9919,22.5331,22.5995,1097918.0],["2001-06-19",23.3511,23.3511,22.6879,23.2129,1812253.0],["2001-06-20",23.3511,23.5446,22.7211,22.8371,1751276.0],["2001-06-21",22.8371,23.0195,21.5549,21.693,2246372.0],["2001-06-22",21.2785,22.4115,21.2233,22.2734,2322951.0],["2001-06-25",22.1076,22.2734,21.5549,21.8312,1720759.0],["2001-06-26",21.6931,22.1076,21.6046,22.0191,2001836.0],["2001-06-27",22.1573,22.3839,21.8865,22.2734,1278495.0],["2001-06-28",22.2457,22.4005,21.682,21.7207,1868755.0],["2001-06-29",21.5825,21.7151,21.5493,21.5604,1653129.0],["2001-07-02",21.8589,22.0965,21.5936,21.6378,1146905.0],["2001-07-03",21.6654,21.8754,21.4609,21.6046,702059.0],["2001-07-05",21.5825,22.2844,21.5549,22.2181,1211323.0],["2001-07-06",22.4392,22.5497,22.0523,22.4502,1096025.0],["2001-07-09",22.301,22.6326,22.2457,22.5829,909941.0],["2001-07-10",22.7984,23.3787,22.7929,23.2074,1843228.0],["2001-07-11",23.2074,23.3787,22.8095,22.9366,1748007.0],["2001-07-12",22.909,23.0195,22.5387,22.9532,1264957.0],["2001-07-13",22.9919,23.0471,22.6603,22.8592,1175701.0],["2001-07-16",22.9974,23.3511,22.9366,23.0195,948316.0],["2001-07-17",23.3511,23.4617,22.9698,23.2295,1097229.0],["2001-07-18",23.5446,23.6827,23.1521,23.3566,1971778.0],["2001-07-19",23.3622,23.5446,22.8261,22.9366,1392761.0],["2001-07-20",22.9642,23.2074,21.8478,22.2513,2590432.0],["2001-07-23",22.2734,22.3452,21.4941,21.5217,1638731.0],["2001-07-24",21.5825,21.5825,20.1013,20.3832,3751907.0],["2001-07-25",20.6153,20.969,20.2561,20.7259,3460449.0],["2001-07-26",21.0575,21.8146,20.9801,21.776,2801641.0],["2001-07-27",21.7759,21.8257,20.9193,21.1956,2159353.0],["2001-07-30",21.4167,22.1076,20.6319,21.5825,1808811.0],["2001-07-31",21.5549,21.7262,21.2012,21.3393,1559341.0],["2001-08-01",21.4443,21.6654,21.2564,21.6046,1144209.0],["2001-08-02",22.0799,22.3287,21.8312,22.1076,1285149.0],["2001-08-03",22.0855,22.1076,21.6931,22.0523,993461.0],["2001-08-06",21.5825,21.588,20.8364,21.2343,1833075.0],["2001-08-07",21.2785,21.6654,21.2398,21.4167,1123673.0],["2001-08-08",21.168,21.3228,20.1732,20.4108,1754087.0],["2001-08-09",20.5324,21.0519,20.4606,21.0022,1325819.0],["2001-08-10",20.7535,21.0519,20.6429,20.9856,926863.0],["2001-08-13",20.9911,21.0022,20.6153,20.665,1212241.0],["2001-08-14",20.6429,21.0409,20.5324,20.8751,1104687.0],["2001-08-15",20.7331,20.9948,20.3267,20.889,1617392.0],["2001-08-16",20.7498,21.1172,20.5327,21.0337,1214822.0],["2001-08-17",20.9892,21.4569,20.8778,21.2397,1265990.0],["2001-08-20",21.1005,21.5404,20.8778,21.4068,1500373.0],["2001-08-21",21.6851,21.713,21.2397,21.3065,962600.0],["2001-08-22",21.3232,21.9357,21.2564,21.713,1122354.0],["2001-08-23",21.6851,21.7686,21.1507,21.5738,1944760.0],["2001-08-24",21.4346,21.5738,21.2119,21.5738,1119142.0],["2001-08-27",21.4903,21.9635,21.4624,21.713,984914.0],["2001-08-28",21.713,21.8911,21.6573,21.8522,895486.0],["2001-08-29",21.8522,21.9802,21.6573,21.6573,759422.0],["2001-08-30",21.7686,21.9913,21.4958,21.5404,817702.0],["2001-08-31",21.5404,21.9412,21.4903,21.8856,876212.0],["2001-09-04",21.9635,22.4924,21.8633,22.0916,1046636.0],["2001-09-05",22.2419,22.2419,21.6016,21.7408,1176160.0],["2001-09-06",21.7408,22.2029,21.5125,22.0526,1494350.0],["2001-09-07",22.1305,22.4924,21.9357,22.3811,1127402.0],["2001-09-10",22.3811,22.4367,21.9357,21.9913,1506568.0],["2001-09-17",22.1305,22.1584,21.1841,21.1841,1836460.0],["2001-09-18",21.6573,21.7074,21.1618,21.6295,1397751.0],["2001-09-19",21.713,21.7575,20.7164,21.095,1840532.0],["2001-09-20",21.2676,21.8243,20.9224,21.5626,2080365.0],["2001-09-21",20.4881,21.1005,20.1764,20.6941,4364940.0],["2001-09-24",20.6941,21.017,20.5995,20.7108,2113692.0],["2001-09-25",20.6552,21.1006,20.5883,20.9335,2532438.0],["2001-09-26",20.3879,20.4881,19.525,20.3601,3183445.0],["2001-09-27",20.1819,20.5995,19.1464,20.2042,3407216.0],["2001-09-28",20.5438,21.1562,20.0427,21.0727,2885562.0],["2001-10-01",21.1284,21.4624,20.7665,21.2509,1297138.0],["2001-10-02",21.3789,21.9078,21.1674,21.841,1466300.0],["2001-10-03",21.8466,22.1361,21.713,22.047,1503643.0],["2001-10-04",22.1305,22.4646,21.8243,22.253,1454999.0],["2001-10-05",22.253,22.4924,22.0693,22.3978,1128893.0],["2001-10-08",22.2975,22.4367,21.9746,22.2753,703321.0],["2001-10-09",22.2753,22.3532,21.7686,21.7686,1272357.0],["2001-10-10",21.3232,21.6963,21.0393,21.6295,2056043.0],["2001-10-11",21.5459,21.7686,21.3789,21.468,1353123.0],["2001-10-12",21.3511,21.713,21.2954,21.5459,1360122.0],["2001-10-15",21.5459,21.5738,21.1896,21.3344,693283.0],["2001-10-16",21.4736,22.1083,21.3845,22.0526,1438766.0],["2001-10-17",23.0213,23.0213,22.1305,22.1584,1634314.0],["2001-10-18",22.1584,22.2697,21.4346,21.6183,1250903.0],["2001-10-19",21.6295,21.9357,21.5459,21.7909,1701658.0],["2001-10-22",21.7965,21.9858,21.507,21.919,1271267.0],["2001-10-23",22.0581,22.1027,21.5849,21.6629,1155165.0],["2001-10-24",21.713,21.7686,20.5717,20.6663,2378707.0],["2001-10-25",20.7943,21.713,20.6273,21.6239,1867665.0],["2001-10-26",21.6239,21.6796,20.8222,21.4346,1718465.0],["2001-10-29",21.5459,21.9023,21.2119,21.7909,1427465.0],["2001-10-30",21.5181,21.5571,20.9113,20.9948,1331039.0],["2001-10-31",21.4068,21.5459,21.095,21.3845,1426031.0],["2001-11-01",21.4624,21.5682,21.2175,21.5571,1666839.0],["2001-11-02",21.4624,21.468,20.6552,20.8556,1813687.0],["2001-11-05",21.017,21.5738,21.017,21.3789,1381288.0],["2001-11-06",21.3789,21.4068,20.9057,21.2787,1250846.0],["2001-11-07",21.2787,21.3177,20.6273,20.8333,2243160.0],["2001-11-08",21.4346,21.9357,20.9335,21.8577,2832157.0],["2001-11-09",21.8633,22.2641,21.6684,22.0804,1706648.0],["2001-11-12",22.1584,22.3532,21.7408,22.2975,1175701.0],["2001-11-13",22.4367,22.5203,22.0025,22.4924,1224976.0],["2001-11-14",21.7216,21.7272,21.0434,21.1947,4792004.0],["2001-11-15",21.2732,21.3292,20.5837,20.7351,3127173.0],["2001-11-16",20.9088,20.9649,20.7407,20.8528,2663741.0],["2001-11-19",21.049,21.049,20.4436,20.8416,2632364.0],["2001-11-20",20.8472,21.3068,20.7463,21.2115,2289394.0],["2001-11-21",20.9369,21.077,20.3483,21.0322,1670739.0],["2001-11-23",20.8808,21.1499,20.7799,21.0994,813744.0],["2001-11-26",21.0209,21.0546,20.7799,20.7967,2128435.0],["2001-11-27",20.9929,20.9929,20.4436,20.7855,2176906.0],["2001-11-28",20.7407,20.8191,20.1128,20.3034,3655137.0],["2001-11-29",20.3202,20.5725,19.9671,20.4828,2740435.0],["2001-11-30",20.4324,20.5052,20.1801,20.2642,1774279.0],["2001-12-03",20.2081,20.2642,19.7597,20.1072,2042391.0],["2001-12-04",20.04,20.5669,19.9166,20.5669,1301440.0],["2001-12-05",20.7126,20.9032,20.4099,20.8472,2119486.0],["2001-12-06",20.6566,20.9537,20.04,20.1016,2036941.0],["2001-12-07",20.2081,20.7126,20.1801,20.6342,1564103.0],["2001-12-10",20.6342,20.6342,20.1801,20.2698,1535651.0],["2001-12-11",20.2362,20.2642,18.7731,19.0141,3915677.0],["2001-12-12",19.059,19.4514,18.0612,19.3337,9381919.0],["2001-12-13",19.3337,20.0624,19.059,19.8662,3990937.0],["2001-12-14",19.4794,20.0231,19.2328,19.6195,3303734.0],["2001-12-17",19.3673,19.8157,19.3673,19.6476,2846900.0],["2001-12-18",19.6195,20.4155,19.6195,20.3483,2803763.0],["2001-12-19",20.1801,21.1331,20.0456,21.1218,4247404.0],["2001-12-20",20.9481,21.3685,20.7463,21.105,2293122.0],["2001-12-21",21.1611,21.3853,20.9088,21.2452,2101532.0],["2001-12-24",21.5815,21.7216,21.4918,21.6263,646532.0],["2001-12-26",21.8057,22.0299,21.6488,21.6488,1184994.0],["2001-12-27",21.6431,22.114,21.5871,22.114,1189067.0],["2001-12-28",22.3943,22.3999,21.9459,22.2486,1577870.0],["2001-12-31",22.3102,22.456,21.9963,22.0075,1405839.0],["2002-01-02",21.8898,22.3102,21.5927,22.3102,1594734.0],["2002-01-03",22.4223,22.4223,21.8394,22.058,1399071.0],["2002-01-04",21.9571,21.9739,21.4077,21.5815,2264097.0],["2002-01-07",21.5815,22.0524,21.4974,21.9346,1450640.0],["2002-01-08",21.7777,21.7833,21.4414,21.4862,1439511.0],["2002-01-09",21.3012,21.9851,21.3012,21.716,1778810.0],["2002-01-10",21.5254,22.0299,21.5254,21.6992,1281650.0],["2002-01-11",22.0019,22.0019,21.3741,21.4974,1263523.0],["2002-01-14",21.4694,21.6936,21.3741,21.6432,1531635.0],["2002-01-15",21.8282,21.9178,21.4414,21.6656,1224861.0],["2002-01-16",21.66,21.8338,21.4582,21.4862,1460793.0],["2002-01-17",20.6005,21.3012,19.8998,20.1801,4746745.0],["2002-01-18",19.9559,20.3763,19.9559,20.309,2207996.0],["2002-01-22",20.3763,20.4211,20.0344,20.0344,1705100.0],["2002-01-23",20.0344,20.1745,19.7877,19.9559,2021167.0],["2002-01-24",19.9615,20.3315,19.911,20.0344,1759938.0],["2002-01-25",19.7653,20.2922,19.7653,20.2025,1485000.0],["2002-01-28",20.2025,20.2922,19.8438,19.8718,1443469.0],["2002-01-29",20.2362,20.2642,19.1711,19.3617,3836288.0],["2002-01-30",18.8348,19.3056,18.8348,19.1935,2907302.0],["2002-01-31",19.1991,19.6308,19.0141,19.5467,2349337.0],["2002-02-01",19.5915,19.6139,19.1991,19.429,1750760.0],["2002-02-04",19.1991,19.3393,19.0029,19.115,1991166.0],["2002-02-05",18.8067,18.8908,18.3583,18.4984,5354672.0],["2002-02-06",18.4424,18.7283,17.9323,18.0051,4108358.0],["2002-02-07",18.0219,18.5208,17.9939,18.2518,2890610.0],["2002-02-08",18.4143,18.7787,18.3863,18.661,1558883.0],["2002-02-11",18.8908,19.1991,18.5265,19.1487,1936901.0],["2002-02-12",19.059,19.7148,19.031,19.3393,2640567.0],["2002-02-13",19.6077,19.7659,19.3816,19.6811,2088166.0],["2002-02-14",19.6642,19.7037,19.5229,19.6077,1841852.0],["2002-02-15",19.5286,19.5286,18.9409,18.9409,1794814.0],["2002-02-19",18.9465,19.1952,18.8505,18.9409,1681122.0],["2002-02-20",19.0822,19.2291,18.6471,19.1726,2643320.0],["2002-02-21",18.9578,19.4381,18.9578,19.1782,2568003.0],["2002-02-22",19.2121,19.2912,19.0144,19.0991,2557162.0],["2002-02-25",19.0709,19.2121,18.7262,19.0991,3244594.0],["2002-02-26",19.2121,19.4947,18.9578,19.4438,2557621.0],["2002-02-27",19.5794,20.0145,19.4947,19.8111,2706017.0],["2002-02-28",19.975,20.0597,19.8619,19.9467,2720186.0],["2002-03-01",20.088,20.6587,19.9185,20.4553,2462915.0],["2002-03-04",20.6813,20.7943,20.5739,20.6304,2787931.0],["2002-03-05",20.6022,20.7887,20.3875,20.7378,2325819.0],["2002-03-06",20.9073,21.3311,20.6191,21.2011,2793266.0],["2002-03-07",21.2463,21.2746,20.4835,20.8791,2156427.0],["2002-03-08",20.9638,20.9864,20.314,20.4214,3172661.0],["2002-03-11",20.4214,20.4214,20.201,20.314,3428670.0],["2002-03-12",20.2857,20.3536,20.2066,20.2236,1951758.0],["2002-03-13",20.2292,20.2857,19.8789,19.8846,7463259.0],["2002-03-14",19.9185,19.9976,19.3816,19.8732,4154133.0],["2002-03-15",19.8902,20.0541,19.7207,19.9128,3112717.0],["2002-03-18",19.975,20.314,19.7489,20.3027,2387139.0],["2002-03-19",20.3366,20.3988,20.201,20.3705,2570814.0],["2002-03-20",20.0597,20.7265,20.0315,20.6022,2801927.0],["2002-03-21",20.6022,21.5289,20.5287,21.4893,3994952.0],["2002-03-22",21.2181,21.5458,21.2011,21.478,2983308.0],["2002-03-25",21.4724,21.4724,21.0486,21.2351,1239775.0],["2002-03-26",20.9921,21.5006,20.8056,20.9469,3707165.0],["2002-03-27",20.9356,21.3537,20.7095,21.2464,3544255.0],["2002-03-28",21.3876,21.478,21.1955,21.3594,2937303.0],["2002-04-01",21.3029,21.3029,20.9977,21.1898,1710778.0],["2002-04-02",21.0768,21.4554,21.0486,21.4441,1658693.0],["2002-04-03",21.3029,21.6136,21.2181,21.3311,2484541.0],["2002-04-04",21.3311,21.7832,21.269,21.7832,2260999.0],["2002-04-05",22.0374,22.0374,21.6928,21.7606,2035106.0],["2002-04-08",21.8679,22.2352,21.7719,22.1505,1770952.0],["2002-04-09",22.2296,22.2635,22.0374,22.0883,2039006.0],["2002-04-10",21.9583,22.3143,21.7832,22.1222,2375954.0],["2002-04-11",22.0939,22.1222,21.6701,21.8453,2131303.0],["2002-04-12",21.7549,21.8397,21.4837,21.7549,1483451.0],["2002-04-15",21.1899,21.7549,21.0486,21.1672,2287386.0],["2002-04-16",21.1898,21.4724,20.9356,21.0203,3219526.0],["2002-04-17",21.4724,21.964,21.3029,21.8171,3091149.0],["2002-04-18",21.7267,21.7436,21.3594,21.5289,2241209.0],["2002-04-19",21.5571,21.6645,21.3594,21.4837,1783170.0],["2002-04-22",21.6532,21.9696,21.591,21.6645,1631618.0],["2002-04-23",21.9244,22.3765,21.8114,21.9753,2070613.0],["2002-04-24",22.0939,22.2691,21.7549,22.0487,1861412.0],["2002-04-25",21.8114,21.9301,21.4554,21.4724,2061263.0],["2002-04-26",21.7549,21.7606,20.8734,21.0203,2857454.0],["2002-04-29",21.122,21.608,21.009,21.5402,1777548.0],["2002-04-30",21.3594,21.8453,21.3594,21.6589,1416509.0],["2002-05-01",21.6588,21.6588,21.3368,21.3933,1073940.0],["2002-05-02",21.5176,21.5176,21.0938,21.2464,1778810.0],["2002-05-03",21.2463,21.3255,21.0768,21.1898,2056789.0],["2002-05-06",21.1898,21.2463,20.9073,20.9186,851431.0],["2002-05-07",20.8226,20.913,20.5061,20.5287,2248724.0],["2002-05-08",20.4948,20.67,20.088,20.5626,2692365.0],["2002-05-09",20.5965,20.8621,20.4892,20.6135,1707796.0],["2002-05-10",20.766,20.8791,20.3423,20.4835,1792921.0],["2002-05-13",20.4553,20.5457,20.2688,20.5118,1908220.0],["2002-05-14",20.4157,20.9017,20.4044,20.8904,3231859.0],["2002-05-15",20.7224,20.9103,20.4207,20.6029,2158665.0],["2002-05-16",20.2101,20.2157,19.6635,19.7546,3802558.0],["2002-05-17",19.6408,19.6521,18.7242,19.0828,6649515.0],["2002-05-20",18.8437,19.618,18.8437,19.5554,3502323.0],["2002-05-21",19.5838,19.7546,19.3903,19.4643,1980095.0],["2002-05-22",19.47,20.0051,19.47,19.9311,2304595.0],["2002-05-23",20.1816,20.3467,20.1019,20.119,2649687.0],["2002-05-24",20.2101,20.2385,19.6066,19.7546,1643894.0],["2002-05-28",19.6977,19.8115,19.5838,19.692,1349567.0],["2002-05-29",18.9576,19.3163,18.764,19.0772,2807778.0],["2002-05-30",18.7982,18.9633,18.0183,18.0923,3743418.0],["2002-05-31",18.1037,18.3598,17.8361,18.2232,3651064.0],["2002-06-03",18.2289,18.2289,17.4262,17.4774,4123616.0],["2002-06-04",17.5344,18.1492,17.5344,18.0467,2849653.0],["2002-06-05",18.0752,18.0752,17.671,17.8304,2679573.0],["2002-06-06",17.6482,17.7791,17.1928,17.466,2528767.0],["2002-06-07",16.9651,17.3294,16.3673,17.0789,7812884.0],["2002-06-10",16.225,16.7658,16.225,16.5609,5339873.0],["2002-06-11",16.5609,16.7032,16.4925,16.5779,2795732.0],["2002-06-12",16.6235,17.1814,16.521,17.1529,2824643.0],["2002-06-13",17.1074,18.1947,17.0505,17.6482,4402455.0],["2002-06-14",17.4774,17.7222,17.2782,17.6539,2122985.0],["2002-06-17",17.6539,18.115,17.4205,18.0524,2112545.0],["2002-06-18",18.189,18.7754,18.0866,18.7413,2269145.0],["2002-06-19",18.6502,19.2764,18.5079,18.69,3015775.0],["2002-06-20",18.5306,18.5705,17.5913,17.6482,2423278.0],["2002-06-21",17.6482,18.1207,17.5002,18.0809,3761200.0],["2002-06-24",18.2061,18.2175,17.7792,18.0239,2031492.0],["2002-06-25",18.1037,18.3598,17.9044,18.0467,2055527.0],["2002-06-26",17.9442,18.0069,17.5685,17.8133,2273103.0],["2002-06-27",18.0752,18.098,17.244,17.5571,2248953.0],["2002-06-28",17.3066,17.745,17.1985,17.7051,2690529.0],["2002-07-01",17.5913,17.6995,17.2782,17.2839,1902426.0],["2002-07-02",17.0789,17.3009,16.8,17.0789,2003212.0],["2002-07-03",17.022,17.2155,16.8,16.9366,1792290.0],["2002-07-05",16.9366,17.3066,16.743,17.2497,921528.0],["2002-07-08",17.1928,17.5059,17.0277,17.2554,1539724.0],["2002-07-09",17.2554,17.3636,16.5438,16.5438,1921069.0],["2002-07-10",15.5987,15.6044,14.7277,14.8017,6078988.0],["2002-07-11",14.796,16.0827,14.574,15.9119,4694832.0],["2002-07-12",14.4032,15.0864,13.6916,14.0901,11093558.0],["2002-07-15",12.6384,14.2324,10.9362,13.4923,17275913.0],["2002-07-16",13.35,13.9421,12.5245,12.6726,7092239.0],["2002-07-17",12.5359,13.2362,12.3651,12.7636,6593472.0],["2002-07-18",12.5188,12.7238,11.7901,11.7958,3646131.0],["2002-07-19",11.3916,11.7958,10.9419,11.3575,6106465.0],["2002-07-22",11.3575,11.3632,10.532,10.9874,5318190.0],["2002-07-23",11.1013,11.682,10.3043,10.8166,8673894.0],["2002-07-24",10.8166,12.6669,10.4694,12.5644,8372856.0],["2002-07-25",12.3822,13.3102,12.2399,12.832,7095222.0],["2002-07-26",12.832,13.3728,12.274,12.7807,3004073.0],["2002-07-29",13.0711,13.2248,12.5416,12.7523,3382264.0],["2002-07-30",12.6953,14.2495,12.6099,14.1926,4450353.0],["2002-07-31",14.1926,14.7163,13.7827,14.5114,3965066.0],["2002-08-01",14.5057,14.8416,13.9933,14.4829,3521597.0],["2002-08-02",14.4829,14.6594,13.6916,13.8111,2227327.0],["2002-08-05",13.8738,14.3064,13.6688,13.7371,2631561.0],["2002-08-06",13.8168,14.4545,13.8112,14.2324,2093443.0],["2002-08-07",14.6423,14.7676,14.0616,14.6594,2352263.0],["2002-08-08",14.5228,15.0238,14.2381,14.853,2100442.0],["2002-08-09",14.6309,15.0522,14.5114,14.9896,1746859.0],["2002-08-12",14.8473,15.3027,14.7277,15.2059,1964607.0],["2002-08-13",15.0522,15.6101,14.6879,15.1547,2660586.0],["2002-08-14",15.0713,16.078,14.7952,15.9629,2606952.0],["2002-08-15",15.9629,16.2678,15.7328,16.078,1674181.0],["2002-08-16",15.8076,15.8536,15.1863,15.3186,1925945.0],["2002-08-19",15.5027,15.8709,15.3014,15.8249,1607411.0],["2002-08-20",15.8248,16.101,15.6753,15.8479,1632938.0],["2002-08-21",15.9687,16.3886,15.5085,16.3138,1921241.0],["2002-08-22",16.6532,16.7165,16.1067,16.1067,1986061.0],["2002-08-23",16.0377,16.0434,15.5315,15.589,2218494.0],["2002-08-26",15.7328,16.101,15.681,16.0262,1701199.0],["2002-08-27",16.1355,16.2103,15.2726,15.3934,1821545.0],["2002-08-28",15.3704,15.7731,15.1058,15.6983,2427064.0],["2002-08-29",15.4854,15.8191,15.3934,15.6753,2193943.0],["2002-08-30",15.6235,15.6465,15.1691,15.4337,2141915.0],["2002-09-03",15.4337,15.4337,14.5766,14.6053,1831871.0],["2002-09-04",14.496,14.9505,14.1451,14.6168,2560890.0],["2002-09-05",14.6168,14.8872,14.4558,14.6399,1750588.0],["2002-09-06",14.7261,14.8412,14.2832,14.3752,1549991.0],["2002-09-09",14.4098,14.5478,14.1049,14.473,1976309.0],["2002-09-10",14.1566,14.1624,13.6677,13.8575,2917054.0],["2002-09-11",13.892,13.9208,13.2248,13.4088,3628062.0],["2002-09-12",13.265,13.5642,12.9141,12.9659,3320599.0],["2002-09-13",12.9026,13.2995,12.7013,13.219,2500946.0],["2002-09-16",13.0579,13.3398,12.7243,13.2133,2262950.0],["2002-09-17",13.3571,13.4261,12.4539,12.592,2899960.0],["2002-09-18",12.5862,13.1845,12.2411,13.0119,3290598.0],["2002-09-19",12.8278,13.0522,12.2526,12.3216,3281879.0],["2002-09-20",10.7742,11.8097,10.7742,11.7349,11592210.0],["2002-09-23",11.476,11.7637,11.1366,11.3955,4997533.0],["2002-09-24",11.2172,11.3265,10.9698,11.0676,4418287.0],["2002-09-25",10.5269,10.688,10.245,10.5557,9232777.0],["2002-09-26",10.5557,11.407,10.5557,11.0043,10513796.0],["2002-09-27",10.9296,11.0734,10.6995,10.9871,5825618.0],["2002-09-30",10.9296,11.3322,10.6534,11.2459,4235358.0],["2002-10-01",11.1309,11.4933,10.8605,11.4933,3640624.0],["2002-10-02",11.5048,11.9075,10.0667,11.0331,3765445.0],["2002-10-03",11.1884,11.2402,10.78,11.1424,3206505.0],["2002-10-04",10.9296,10.9353,10.4981,10.5614,4640681.0],["2002-10-07",10.5557,10.803,10.5557,10.5844,3417599.0],["2002-10-08",10.5844,10.8433,9.6295,10.4176,11581311.0],["2002-10-09",10.3198,10.4233,9.4454,9.526,7012276.0],["2002-10-10",9.7503,11.0849,9.5777,10.8778,6085700.0],["2002-10-11",11.0446,11.2689,10.6995,11.1251,3872196.0],["2002-10-14",10.7397,11.1251,10.3543,10.9986,2687432.0],["2002-10-15",10.9986,11.3552,10.757,10.9583,3446165.0],["2002-10-16",10.7973,10.9296,10.5729,10.7282,1957953.0],["2002-10-17",11.0734,11.1597,10.5326,10.7627,2176332.0],["2002-10-18",10.5844,10.9871,10.5557,10.78,1976883.0],["2002-10-21",10.7627,11.5738,10.734,11.5508,3398669.0],["2002-10-22",11.5566,12.1376,10.6419,11.3035,5488614.0],["2002-10-23",11.5048,11.8557,11.3035,11.5853,2943842.0],["2002-10-24",11.2172,11.4415,10.9353,10.9756,3917398.0],["2002-10-25",10.9296,11.3898,10.6937,11.2402,3250330.0],["2002-10-28",11.5336,11.8039,11.4473,11.6198,2414960.0],["2002-10-29",11.5048,11.6774,10.9928,11.315,3038031.0],["2002-10-30",11.5048,11.6083,11.2402,11.6026,2142947.0],["2002-10-31",11.7809,11.8672,11.361,11.7867,2600356.0],["2002-11-01",11.6429,11.8557,11.5105,11.7464,1655596.0],["2002-11-04",12.0168,12.5632,11.8845,12.2699,2449206.0],["2002-11-05",12.3677,12.4712,11.9938,12.4022,1438823.0],["2002-11-06",12.4885,12.6553,12.08,12.5747,2176562.0],["2002-11-07",12.4252,12.4827,11.7924,11.9707,2637527.0],["2002-11-08",11.7809,11.9995,11.3495,11.4818,2425630.0],["2002-11-11",10.7857,10.9813,10.4061,10.5902,4770837.0],["2002-11-12",10.9353,10.9468,10.5614,10.7915,3427924.0],["2002-11-13",10.7886,10.9812,10.7068,10.8528,2299776.0],["2002-11-14",10.917,11.0805,10.6718,10.7827,2245454.0],["2002-11-15",10.7827,10.9754,10.6893,10.8937,1844433.0],["2002-11-18",11.2089,11.2381,10.8003,10.8003,2739574.0],["2002-11-19",10.9929,11.0571,10.8061,10.8937,1946423.0],["2002-11-20",11.0338,11.0338,10.701,10.8586,2160787.0],["2002-11-21",10.9404,11.2089,10.8703,11.1389,2719039.0],["2002-11-22",11.0922,11.8803,11.0046,11.7635,3441634.0],["2002-11-25",11.7635,12.0437,11.53,11.6935,2742557.0],["2002-11-26",11.676,11.8277,11.4424,11.5534,2210520.0],["2002-11-27",11.6643,11.676,11.3257,11.6117,1737280.0],["2002-11-29",11.5417,11.6526,11.4424,11.5242,890610.0],["2002-12-02",11.5008,11.6234,11.1097,11.2264,2090690.0],["2002-12-03",11.3257,12.3765,11.2381,12.3765,3310618.0],["2002-12-04",12.143,12.143,11.3549,11.5008,3856536.0],["2002-12-05",11.5008,11.6468,11.0922,11.1739,2994034.0],["2002-12-06",11.1739,11.495,11.0513,11.4833,2408593.0],["2002-12-09",11.4132,11.4716,11.1564,11.2381,2145242.0],["2002-12-10",11.3841,11.3841,11.0338,11.2673,2532381.0],["2002-12-11",11.1213,11.2965,10.9637,11.2965,2162680.0],["2002-12-12",11.2906,11.314,11.0746,11.279,1720759.0],["2002-12-13",11.3841,11.5358,11.0046,11.1972,3437389.0],["2002-12-16",11.2031,11.46,11.2031,11.3374,2488671.0],["2002-12-17",11.5592,11.676,11.4424,11.6176,2282682.0],["2002-12-18",11.6526,11.6993,11.4191,11.495,2139219.0],["2002-12-19",11.3607,11.5008,11.3432,11.5008,2027247.0],["2002-12-20",11.6468,11.7927,11.5008,11.7285,3295359.0],["2002-12-23",11.2965,11.6409,11.279,11.5358,3188952.0],["2002-12-24",11.5358,11.5884,11.4541,11.495,1124878.0],["2002-12-26",11.5008,11.6292,11.4483,11.5417,1215912.0],["2002-12-27",11.4541,11.5534,11.1681,11.2731,1336775.0],["2002-12-30",11.1564,11.314,11.098,11.3082,1796134.0],["2002-12-31",11.1856,11.5008,11.1739,11.4074,1761544.0],["2003-01-02",11.5242,11.6409,11.349,11.6234,1635576.0],["2003-01-03",11.7343,11.9095,11.6117,11.7577,2146733.0],["2003-01-06",11.9328,12.3123,11.7869,12.2889,3587220.0],["2003-01-07",12.2948,12.4057,11.8511,12.1488,3804853.0],["2003-01-08",12.1138,12.5108,12.0379,12.3999,3180061.0],["2003-01-09",12.3999,12.5925,12.3882,12.4641,2595996.0],["2003-01-10",12.4582,12.4582,12.1663,12.2598,2437676.0],["2003-01-13",11.063,11.0863,10.4208,10.4325,18057649.0],["2003-01-14",10.4091,10.5959,10.0238,10.4792,10025010.0],["2003-01-15",10.5784,10.6368,10.4792,10.5434,3529628.0],["2003-01-16",10.6251,10.6543,10.5084,10.5551,2919922.0],["2003-01-17",10.5609,10.5609,10.2281,10.45,2655997.0],["2003-01-21",10.5084,10.5609,10.1639,10.1639,3048471.0],["2003-01-22",10.2748,10.2865,10.0005,10.0005,3134056.0],["2003-01-23",10.1464,10.304,10.0238,10.1639,2440831.0],["2003-01-24",10.0705,10.1581,9.9596,10.0121,3311364.0],["2003-01-27",10.0121,10.0121,9.6794,9.6852,3531234.0],["2003-01-28",10.1581,10.1581,9.8837,9.9829,4690300.0],["2003-01-29",9.9246,10.1055,9.7903,9.9421,1789308.0],["2003-01-30",9.9946,10.0647,9.8662,9.872,2096369.0],["2003-01-31",9.8603,10.0063,9.8428,9.9421,2594447.0],["2003-02-03",9.9654,10.1231,9.9362,10.0472,1815063.0],["2003-02-04",9.9537,10.0238,9.8779,9.9246,1880112.0],["2003-02-05",9.907,9.9771,9.7961,9.802,2002753.0],["2003-02-06",9.802,9.8954,9.5918,9.6327,3278610.0],["2003-02-07",9.6327,9.691,9.3466,9.4283,3233523.0],["2003-02-10",9.4283,9.4984,9.2065,9.2532,3766592.0],["2003-02-11",9.3057,9.3349,9.0197,9.0197,4854471.0],["2003-02-12",8.9454,9.0286,8.2975,8.2975,12442781.0],["2003-02-13",8.0479,8.7552,7.7269,8.7136,15170539.0],["2003-02-14",8.4461,8.6125,8.2143,8.4104,5500086.0],["2003-02-18",8.3807,8.5887,8.2321,8.5769,3253370.0],["2003-02-19",8.559,8.5888,8.3629,8.4342,2231802.0],["2003-02-20",8.5293,8.5947,8.1905,8.2321,4275971.0],["2003-02-21",8.3213,8.3213,8.137,8.1489,3067114.0],["2003-02-24",8.2084,8.4104,8.1727,8.1846,3207251.0],["2003-02-25",8.1489,8.3926,8.0063,8.0895,3547754.0],["2003-02-26",8.1192,8.2024,8.0063,8.0895,2148798.0],["2003-02-27",8.0954,8.1965,7.929,8.0241,3067975.0],["2003-02-28",8.1727,8.2737,7.9112,8.03,4773934.0],["2003-03-03",8.0895,8.1667,7.9409,7.9647,2805943.0],["2003-03-04",7.9706,8.0241,7.9171,7.9765,2742328.0],["2003-03-05",7.9646,8.1073,7.6912,7.8458,4399644.0],["2003-03-06",7.7863,7.8161,7.6734,7.715,3383067.0],["2003-03-07",7.6377,7.8577,7.5129,7.5783,4206046.0],["2003-03-10",7.5367,7.6318,7.2573,7.3227,4493547.0],["2003-03-11",7.3227,7.4535,7.3049,7.3762,2868927.0],["2003-03-12",7.5724,8.0538,7.501,7.8755,7888889.0],["2003-03-13",8.1608,8.1965,7.9706,8.143,4412723.0],["2003-03-14",8.2618,8.3807,8.1786,8.244,3518614.0],["2003-03-17",8.4223,8.773,8.3272,8.7017,4455114.0],["2003-03-18",9.1356,9.3317,8.8859,9.2188,7410658.0],["2003-03-19",9.2188,9.4268,9.1059,9.1059,5560489.0],["2003-03-20",9.2128,9.403,9.1118,9.3377,4006539.0],["2003-03-21",9.4209,9.4447,8.9513,9.1534,4755292.0],["2003-03-24",8.9751,9.0108,8.773,8.773,2503356.0],["2003-03-25",8.773,9.0643,8.6185,9.0048,2961166.0],["2003-03-26",9.0345,9.2723,8.9157,9.0524,3507142.0],["2003-03-27",9.0821,9.2188,8.9692,9.1534,2072047.0],["2003-03-28",9.0048,9.1534,8.88,8.9335,3752825.0],["2003-03-31",8.7849,9.1059,8.6185,8.6422,5099180.0],["2003-04-01",8.4104,8.6185,8.03,8.1786,7147364.0],["2003-04-02",8.3332,8.4639,8.2678,8.3867,3520106.0],["2003-04-03",8.4402,8.4996,8.2381,8.25,2643263.0],["2003-04-04",8.25,8.4342,8.25,8.4104,1943498.0],["2003-04-07",8.7671,8.7849,8.3332,8.3629,2324901.0],["2003-04-08",8.3629,8.4758,8.3451,8.351,1858602.0],["2003-04-09",8.351,8.4402,8.3034,8.3213,1854643.0],["2003-04-10",8.3807,8.3926,8.2975,8.3748,1809557.0],["2003-04-11",8.6482,8.7314,8.3807,8.5531,4039006.0],["2003-04-14",8.5531,8.779,8.5293,8.7671,2795388.0],["2003-04-15",8.7671,9.0226,8.7373,8.9989,3005392.0],["2003-04-16",8.9989,9.195,8.9751,9.094,3274537.0],["2003-04-17",9.1594,9.3317,9.1237,9.3317,3131073.0],["2003-04-21",9.3317,9.403,9.2188,9.2663,2801755.0],["2003-04-22",9.2663,9.8726,9.2485,9.8369,6547353.0],["2003-04-23",9.6289,10.0034,9.6111,9.9558,4001377.0],["2003-04-24",9.8667,10.2173,9.8369,10.045,3741984.0],["2003-04-25",10.1044,10.1639,9.9261,9.9261,2225607.0],["2003-04-28",9.9558,10.3124,9.9499,10.3124,2988757.0],["2003-04-29",10.3957,10.4135,10.1044,10.2708,3442093.0],["2003-04-30",10.2708,10.568,10.1817,10.4551,5511444.0],["2003-05-01",9.8964,10.1936,9.8726,10.0153,8081168.0],["2003-05-02",9.8667,10.0153,9.8667,9.9796,5934951.0],["2003-05-05",10.045,10.0628,9.9202,9.9915,2457466.0],["2003-05-06",9.9974,10.039,9.938,9.9677,2521826.0],["2003-05-07",9.9677,10.0153,9.8904,9.9558,2615614.0],["2003-05-08",9.9558,10.045,9.9023,10.0331,1958584.0],["2003-05-09",10.0212,10.1044,9.9558,10.0628,1945219.0],["2003-05-12",9.9796,10.1044,9.9261,10.0093,3026043.0],["2003-05-13",9.9023,10.0747,9.9023,10.045,4498767.0],["2003-05-14",10.1507,10.3138,10.048,10.3138,3185166.0],["2003-05-15",10.2715,10.5374,10.2293,10.5374,5036769.0],["2003-05-16",10.6099,10.8758,10.5797,10.7428,3847817.0],["2003-05-19",10.6341,10.7851,10.4589,10.4709,2167728.0],["2003-05-20",10.5072,10.6582,10.3984,10.483,2031549.0],["2003-05-21",10.2836,10.4226,10.2293,10.4045,2960936.0],["2003-05-22",10.5012,10.8516,10.477,10.7972,3315780.0],["2003-05-23",10.8878,11.3168,10.8455,11.2383,5825044.0],["2003-05-27",11.2383,11.631,11.0329,11.6129,5511444.0],["2003-05-28",11.7096,11.7217,11.5706,11.5887,4012620.0],["2003-05-29",11.5585,11.7217,11.2625,11.4498,3802444.0],["2003-05-30",11.5585,11.8183,11.5404,11.7096,3349911.0],["2003-06-02",11.7458,11.921,11.631,11.6612,3180749.0],["2003-06-03",11.6914,11.7217,11.5766,11.631,1994493.0],["2003-06-04",11.6914,11.8304,11.5827,11.7821,2493776.0],["2003-06-05",11.7821,11.9029,11.6794,11.7035,1846555.0],["2003-06-06",11.7277,11.8908,11.3893,11.48,3050250.0],["2003-06-09",11.48,11.625,11.3954,11.4498,1875409.0],["2003-06-10",11.48,11.631,11.4256,11.631,1824241.0],["2003-06-11",11.631,11.6431,11.5223,11.5464,2438479.0],["2003-06-12",11.5464,11.5464,11.2685,11.4679,4308495.0],["2003-06-13",11.4739,11.5041,11.0993,11.196,2645156.0],["2003-06-16",11.3289,11.48,11.2383,11.4256,2155796.0],["2003-06-17",11.4558,12.1748,11.335,12.0842,7635920.0],["2003-06-18",12.2231,12.3923,12.1265,12.3802,4627660.0],["2003-06-19",12.4407,12.5373,12.1084,12.2775,2368611.0],["2003-06-20",12.4407,12.4407,12.2654,12.3259,3562095.0],["2003-06-23",12.344,12.3621,12.0902,12.1748,2432570.0],["2003-06-24",12.1748,12.205,11.9694,12.0781,1832272.0],["2003-06-25",12.1446,12.3259,12.0842,12.1627,2096713.0],["2003-06-26",12.2534,12.3138,12.1204,12.3138,1519876.0],["2003-06-27",12.2232,12.3077,12.1023,12.1023,1230999.0],["2003-06-30",12.1083,12.1748,11.9694,12.054,1548787.0],["2003-07-01",11.7519,11.9029,11.631,11.8364,2804509.0],["2003-07-02",11.8667,11.8667,11.7035,11.7639,2301669.0],["2003-07-03",11.6733,11.7096,11.5706,11.5827,1641312.0],["2003-07-07",11.5525,11.7277,11.5464,11.6612,2387828.0],["2003-07-08",11.5525,11.6189,11.4739,11.5283,2434406.0],["2003-07-09",11.486,11.625,11.486,11.4981,1833706.0],["2003-07-10",11.48,11.4981,11.1839,11.2202,2310274.0],["2003-07-11",11.1779,11.3893,11.1779,11.3168,1498136.0],["2003-07-14",11.3652,11.4196,11.2202,11.2504,1945391.0],["2003-07-15",11.2504,11.3229,11.0993,11.1054,2197901.0],["2003-07-16",11.0872,11.0993,10.7247,10.9362,2641714.0],["2003-07-17",10.8093,10.9241,10.7851,10.8516,2288648.0],["2003-07-18",10.9664,11.1779,10.8818,11.1718,1855160.0],["2003-07-21",11.1235,11.1779,10.8033,10.8395,1571330.0],["2003-07-22",10.9603,11.1658,10.9301,11.1597,1688981.0],["2003-07-23",11.0933,11.1416,10.9181,10.9785,1129869.0],["2003-07-24",11.057,11.202,10.9664,11.0812,1653817.0],["2003-07-25",11.1416,11.1779,10.9724,11.0691,1394424.0],["2003-07-28",11.1174,11.1658,10.9906,11.057,2025010.0],["2003-07-29",11.0329,11.1658,10.9301,11.0087,2363735.0],["2003-07-30",10.9966,11.1114,10.2716,10.4891,7970860.0],["2003-07-31",10.4528,10.8033,10.3864,10.6039,3737681.0],["2003-08-01",10.6462,10.6462,10.4226,10.5253,2759709.0],["2003-08-04",10.6462,10.6462,10.332,10.3924,3257730.0],["2003-08-05",10.332,10.3924,10.2413,10.2534,3820570.0],["2003-08-06",10.2534,10.3561,10.1265,10.2957,3861470.0],["2003-08-07",10.2776,10.3501,10.2413,10.3199,2598749.0],["2003-08-08",10.3199,10.3441,10.2474,10.3078,2367407.0],["2003-08-11",10.3622,10.4468,10.2716,10.4286,1555957.0],["2003-08-12",10.4709,10.5918,10.3924,10.5857,3360638.0],["2003-08-13",10.7607,10.7607,10.4047,10.4353,2739861.0],["2003-08-14",10.4354,10.552,10.3433,10.5336,1374233.0],["2003-08-15",10.5336,10.6502,10.4845,10.6441,873745.0],["2003-08-18",10.6379,10.6747,10.4967,10.5458,1245798.0],["2003-08-19",10.5274,10.5336,10.3801,10.4538,2131819.0],["2003-08-20",10.3924,10.6747,10.3862,10.6502,1467619.0],["2003-08-21",10.7054,10.7668,10.5765,10.6134,1628807.0],["2003-08-22",10.5949,10.6441,10.4292,10.4353,1376642.0],["2003-08-25",10.4353,10.4353,10.3494,10.4047,1546492.0],["2003-08-26",10.4047,10.4353,10.2819,10.4047,1939196.0],["2003-08-27",10.3494,10.4538,10.3371,10.4538,1867493.0],["2003-08-28",10.4231,10.4906,10.3801,10.4353,1623760.0],["2003-08-29",10.3801,10.4906,10.3801,10.4845,1307692.0],["2003-09-02",10.4722,10.8159,10.466,10.8098,3175759.0],["2003-09-03",10.8589,10.908,10.7484,10.9019,2271898.0],["2003-09-04",10.9142,10.951,10.6563,10.8037,4507887.0],["2003-09-05",10.6502,10.8221,10.6502,10.6563,3402627.0],["2003-09-08",10.6195,10.8098,10.5704,10.8037,2956806.0],["2003-09-09",10.7239,10.7852,10.6748,10.6809,2139161.0],["2003-09-10",10.6318,10.8466,10.6195,10.8221,2199163.0],["2003-09-11",10.8835,10.9755,10.8589,10.8712,2338725.0],["2003-09-12",10.8896,10.9571,10.7423,10.9141,1662881.0],["2003-09-15",10.8957,10.908,10.7852,10.8528,1362932.0],["2003-09-16",10.8528,10.9387,10.7791,10.9141,1621580.0],["2003-09-17",10.9141,10.9264,10.8159,10.8896,1829175.0],["2003-09-18",10.8957,11.2027,10.8835,11.1965,2722423.0],["2003-09-19",11.2333,11.3929,11.2027,11.3868,2924511.0],["2003-09-22",11.3316,11.3316,11.086,11.1535,1682958.0],["2003-09-23",11.172,11.4789,11.1106,11.2579,3229335.0],["2003-09-24",11.2088,11.2149,10.9817,10.9939,2855733.0],["2003-09-25",11.0369,11.1167,11.0001,11.0492,1329547.0],["2003-09-26",11.0185,11.1106,10.908,11.0246,1421385.0],["2003-09-29",10.9939,11.172,10.9633,11.0492,1653760.0],["2003-09-30",11.0185,11.0676,10.865,10.9326,1831125.0],["2003-10-01",10.865,11.0185,10.8528,10.9817,2077611.0],["2003-10-02",10.9817,11.086,10.9019,11.0492,1469684.0],["2003-10-03",11.1842,11.1904,10.9878,10.9939,1703321.0],["2003-10-06",10.9694,11.0492,10.9633,10.9878,1428383.0],["2003-10-07",10.908,11.0492,10.9019,11.0492,2412838.0],["2003-10-08",11.663,11.6753,11.264,11.4421,8341938.0],["2003-10-09",11.4421,11.4666,11.1474,11.3254,3419434.0],["2003-10-10",11.3254,11.4421,11.3254,11.4359,3689497.0],["2003-10-13",11.4298,11.5157,11.35,11.5157,5523547.0],["2003-10-14",11.528,11.528,11.3868,11.4482,2667871.0],["2003-10-15",11.4421,11.4482,11.2518,11.3316,3208914.0],["2003-10-16",11.2333,11.3684,11.1904,11.3561,2324614.0],["2003-10-17",11.4114,11.4114,11.264,11.3009,2081455.0],["2003-10-20",11.3254,11.3745,11.2886,11.3623,1236678.0],["2003-10-21",11.2579,11.3561,11.2027,11.3561,2660127.0],["2003-10-22",11.2518,11.3684,11.2456,11.3623,2953823.0],["2003-10-23",11.3009,11.3193,11.1413,11.172,3058624.0],["2003-10-24",11.0799,11.172,11.0553,11.1229,2211037.0],["2003-10-27",11.1106,11.1965,10.951,11.0369,3008949.0],["2003-10-28",10.8343,10.8466,10.6072,10.8159,7492744.0],["2003-10-29",10.8159,10.8773,10.7607,10.865,3151207.0],["2003-10-30",10.7423,11.1106,10.7423,11.0124,5367120.0],["2003-10-31",11.2333,11.3561,11.129,11.1413,5471175.0],["2003-11-03",11.172,11.2211,11.0615,11.2149,2061034.0],["2003-11-04",11.0737,11.1106,10.9264,10.9633,2429014.0],["2003-11-05",10.9019,10.9633,10.8282,10.8589,2138244.0],["2003-11-06",10.8037,10.8589,10.7791,10.8528,1677279.0],["2003-11-07",10.8528,10.8957,10.773,10.8098,1510354.0],["2003-11-10",10.7914,10.8589,10.7423,10.8221,1693340.0],["2003-11-11",10.8221,10.8896,10.7852,10.8589,3590145.0],["2003-11-12",10.9181,10.9368,10.8184,10.8807,2370963.0],["2003-11-13",10.8932,10.8994,10.781,10.8558,2617392.0],["2003-11-14",10.8994,10.9618,10.8683,10.8807,2689440.0],["2003-11-17",10.8308,10.8495,10.65,10.6874,1908966.0],["2003-11-18",10.7373,10.8059,10.6937,10.7186,2404348.0],["2003-11-19",10.7872,11.0428,10.7872,10.993,2845924.0],["2003-11-20",11.0054,11.1177,10.8683,11.0117,3064074.0],["2003-11-21",11.1239,11.1488,11.0179,11.1426,2541272.0],["2003-11-24",11.1426,11.3796,11.1301,11.3484,3174669.0],["2003-11-25",11.3546,11.3546,11.2299,11.2486,2346183.0],["2003-11-26",11.3421,11.3484,11.1613,11.2361,1820455.0],["2003-11-28",11.2299,11.311,11.2237,11.2486,552515.0],["2003-12-01",11.2486,11.3484,11.1925,11.286,1990879.0],["2003-12-02",11.2237,11.2361,11.0803,11.0803,3090977.0],["2003-12-03",11.1489,11.2112,11.0054,11.0803,3680663.0],["2003-12-04",11.099,11.286,11.0803,11.2611,1938335.0],["2003-12-05",11.2985,11.4668,11.2611,11.3796,3092755.0],["2003-12-08",11.4606,11.6352,11.4232,11.5916,2905696.0],["2003-12-09",11.6352,11.7537,11.5729,11.5978,2639133.0],["2003-12-10",11.5541,11.9594,11.5541,11.8534,4254173.0],["2003-12-11",11.9407,11.9906,11.8659,11.9782,3594103.0],["2003-12-12",11.9906,12.0343,11.8659,11.8909,2392761.0],["2003-12-15",11.9844,12.028,11.8846,11.8846,1659554.0],["2003-12-16",12.028,12.028,11.8909,11.9345,2188665.0],["2003-12-17",11.9345,12.0904,11.8535,12.0467,2049102.0],["2003-12-18",12.0156,12.2089,12.0031,12.2089,2173349.0],["2003-12-19",12.2525,12.4209,12.1902,12.3585,2765101.0],["2003-12-22",12.3585,12.5705,12.2525,12.5705,2939425.0],["2003-12-23",12.5643,12.8698,12.5144,12.8698,3040154.0],["2003-12-24",12.8698,13.0257,12.7326,12.7825,1367407.0],["2003-12-26",12.7825,12.8324,12.6827,12.689,1085298.0],["2003-12-29",12.689,12.7888,12.6142,12.7638,1694373.0],["2003-12-30",12.7638,12.9758,12.7513,12.9633,1998222.0],["2003-12-31",12.9197,12.9571,12.7202,12.7513,1999771.0],["2004-01-02",12.8449,12.901,12.6516,12.689,2021454.0],["2004-01-05",12.689,12.7451,12.3835,12.6703,2689153.0],["2004-01-06",12.6391,12.6391,12.4022,12.4895,4886422.0],["2004-01-07",13.1566,13.4123,13.0943,13.219,12403029.0],["2004-01-08",13.1566,13.1629,12.9072,13.007,5502495.0],["2004-01-09",12.9384,13.0132,12.8823,12.9135,2433144.0],["2004-01-12",12.876,12.9072,12.7825,12.8324,2429874.0],["2004-01-13",12.8324,12.8449,12.7326,12.8324,2309126.0],["2004-01-14",12.8262,13.0569,12.8137,13.0319,1876843.0],["2004-01-15",13.0257,13.0943,12.9571,13.0382,2144095.0],["2004-01-16",13.113,13.1192,13.0132,13.0693,1692939.0],["2004-01-20",13.0631,13.2689,13.0319,13.2564,2190386.0],["2004-01-21",13.3063,13.6991,13.2252,13.6555,3546263.0],["2004-01-22",13.6866,13.6866,13.3936,13.4372,2555097.0],["2004-01-23",13.4061,13.4684,13.2128,13.2502,2453278.0],["2004-01-26",13.2315,13.5495,13.1068,13.1878,1560603.0],["2004-01-27",13.1566,13.1878,13.0943,13.1005,2113119.0],["2004-01-28",13.1255,13.5619,13.113,13.3998,3259336.0],["2004-01-29",13.6555,13.8114,13.5308,13.7428,4388459.0],["2004-01-30",13.7241,13.7241,13.4622,13.5495,2780474.0],["2004-02-02",13.5308,13.7615,13.4559,13.6866,2516492.0],["2004-02-03",13.8425,14.0234,13.7802,13.9111,3757586.0],["2004-02-04",13.7989,13.855,13.5744,13.6305,2454999.0],["2004-02-05",13.7178,13.8051,13.537,13.5557,2079447.0],["2004-02-06",13.5121,13.6555,13.5121,13.6492,1993059.0],["2004-02-09",13.6492,13.7178,13.5619,13.7178,2651236.0],["2004-02-10",13.7178,13.9174,13.6991,13.8488,2450468.0],["2004-02-11",13.8077,13.8077,13.5804,13.7193,3409281.0],["2004-02-12",13.6373,13.7572,13.5552,13.5994,1964034.0],["2004-02-13",13.5489,13.5868,13.4479,13.4542,1716859.0],["2004-02-17",13.4984,13.915,13.4984,13.8898,2254804.0],["2004-02-18",13.9024,13.9024,13.7256,13.7698,1644639.0],["2004-02-19",13.7698,13.8204,13.6057,13.6183,1486376.0],["2004-02-20",13.7067,13.7067,13.4479,13.5867,1453565.0],["2004-02-23",13.5236,13.6057,13.4479,13.4921,1054093.0],["2004-02-24",13.4479,13.511,13.391,13.4163,1624907.0],["2004-02-25",13.4794,13.7635,13.4479,13.713,2165605.0],["2004-02-26",13.4857,13.8014,13.4857,13.7572,1511042.0],["2004-02-27",13.7572,13.9592,13.7256,13.8645,2653473.0],["2004-03-01",13.9214,13.9971,13.8645,13.9782,1268342.0],["2004-03-02",13.9971,14.0287,13.833,13.8582,1553204.0],["2004-03-03",13.8456,13.9782,13.8456,13.8961,1160443.0],["2004-03-04",13.8898,13.9151,13.7698,13.8014,1642058.0],["2004-03-05",13.7888,13.8709,13.7572,13.8393,2369357.0],["2004-03-08",13.8772,13.9529,13.833,13.8961,1171227.0],["2004-03-09",13.8898,13.9024,13.6815,13.7762,1870762.0],["2004-03-10",13.7698,13.833,13.6373,13.6373,1542133.0],["2004-03-11",13.7635,13.8519,13.5678,13.5678,2304709.0],["2004-03-12",13.5868,13.7698,13.511,13.6941,1442896.0],["2004-03-15",13.732,13.732,13.4794,13.5236,1694430.0],["2004-03-16",13.9277,13.9277,13.5804,13.6751,1476223.0],["2004-03-17",13.7004,13.9593,13.6751,13.9214,1628922.0],["2004-03-18",13.9277,13.9782,13.8456,13.9151,1316641.0],["2004-03-19",13.9466,14.0224,13.8898,13.9087,1208054.0],["2004-03-22",13.8267,13.9403,13.7067,13.7698,1505134.0],["2004-03-23",13.8077,13.8709,13.7257,13.7572,1040957.0],["2004-03-24",13.732,13.9403,13.6941,13.8898,2720645.0],["2004-03-25",13.9214,13.9719,13.8393,13.9214,1089658.0],["2004-03-26",13.9214,13.9656,13.8582,13.8898,1057879.0],["2004-03-29",13.8898,14.035,13.8772,14.0161,1426088.0],["2004-03-30",14.0287,14.2371,13.9782,14.2118,1675214.0],["2004-03-31",14.2118,14.3318,14.1423,14.2686,1432570.0],["2004-04-01",14.2686,14.458,14.2181,14.3191,1867665.0],["2004-04-02",14.3381,14.357,14.0603,14.0666,1989101.0],["2004-04-05",14.0792,14.0792,13.9719,14.0161,3031607.0],["2004-04-06",13.9845,14.0476,13.8898,13.9151,4889348.0],["2004-04-07",13.934,13.9529,13.6625,13.6815,3037458.0],["2004-04-08",13.732,13.7635,13.6373,13.6625,1731773.0],["2004-04-12",13.7446,13.7951,13.4289,13.5615,1907474.0],["2004-04-13",13.5299,13.5299,13.2143,13.2648,3402971.0],["2004-04-14",13.1322,13.2332,13.0185,13.0943,5207079.0],["2004-04-15",13.1953,13.3342,13.0185,13.088,3638903.0],["2004-04-16",13.2837,13.2837,13.1196,13.189,2437045.0],["2004-04-19",13.2269,13.2332,13.1322,13.1574,2113635.0],["2004-04-20",13.2269,13.29,13.1827,13.1953,2579418.0],["2004-04-21",13.1953,13.2458,13.1069,13.2016,2371365.0],["2004-04-22",13.2079,13.4668,13.1953,13.3974,2290139.0],["2004-04-23",13.4037,13.5615,13.3026,13.5489,1918545.0],["2004-04-26",13.5804,13.6688,13.5552,13.6373,1828773.0],["2004-04-27",13.7004,13.7256,13.4037,13.4857,2503872.0],["2004-04-28",13.511,13.7762,13.4479,13.7762,3506166.0],["2004-04-29",13.7635,13.7635,13.1827,13.2458,3759192.0],["2004-04-30",13.4037,13.4794,13.2016,13.2963,2779556.0],["2004-05-03",13.2648,13.2837,13.1701,13.2269,1876097.0],["2004-05-04",13.2269,13.2963,13.1006,13.1827,1987151.0],["2004-05-05",13.1322,13.1827,12.9301,12.9365,2331498.0],["2004-05-06",12.8165,12.9428,12.7407,12.9112,2864452.0],["2004-05-07",12.7029,12.7913,12.3746,12.5008,3457236.0],["2004-05-10",12.2799,12.4377,12.1473,12.2988,3892159.0],["2004-05-11",12.3051,12.6271,12.2609,12.343,2581885.0],["2004-05-12",12.5511,12.5639,12.1733,12.2181,4028968.0],["2004-05-13",12.1989,12.4807,12.0708,12.4102,3591006.0],["2004-05-14",12.423,12.5639,12.3334,12.4166,2118740.0],["2004-05-17",12.327,12.455,12.2437,12.4038,1689497.0],["2004-05-18",12.5383,12.5575,12.359,12.3654,1108243.0],["2004-05-19",12.4871,12.5063,12.2757,12.3334,1054609.0],["2004-05-20",12.3078,12.4871,12.3014,12.3718,1120404.0],["2004-05-21",12.4743,12.5127,12.3078,12.4038,1255091.0],["2004-05-24",12.4743,12.5767,12.4038,12.5767,1321631.0],["2004-05-25",12.455,12.7816,12.455,12.7624,1515459.0],["2004-05-26",12.724,12.788,12.6023,12.724,1182929.0],["2004-05-27",12.7752,12.8457,12.6664,12.8008,1603396.0],["2004-05-28",12.8008,12.8201,12.6664,12.7688,1369414.0],["2004-06-01",12.7688,12.8393,12.6151,12.7176,997419.0],["2004-06-02",12.6215,12.7752,12.6151,12.7048,1368669.0],["2004-06-03",12.7048,12.7368,12.5383,12.5767,1827454.0],["2004-06-04",12.5703,12.6792,12.5319,12.5383,1267309.0],["2004-06-07",12.5383,12.7624,12.5383,12.756,1479780.0],["2004-06-08",12.66,12.7112,12.5831,12.6023,1663913.0],["2004-06-09",12.5831,12.6151,12.3974,12.4358,1829978.0],["2004-06-10",12.4551,12.5127,12.3846,12.423,1673780.0],["2004-06-14",12.423,12.423,12.2565,12.2565,1463202.0],["2004-06-15",12.455,12.5447,12.4422,12.4807,1840246.0],["2004-06-16",12.5959,12.6472,12.4679,12.6151,1723341.0],["2004-06-17",12.692,12.7048,12.6023,12.6087,1444330.0],["2004-06-18",12.6151,12.7944,12.5575,12.7304,1390638.0],["2004-06-21",12.7304,12.9929,12.6984,12.9097,1480698.0],["2004-06-22",12.8649,13.025,12.6856,12.8073,1556875.0],["2004-06-23",12.8137,12.9609,12.7688,12.9225,1549762.0],["2004-06-24",12.9481,13.1274,12.9225,13.0954,1428670.0],["2004-06-25",13.0954,13.1402,13.0314,13.0378,1128779.0],["2004-06-28",13.1018,13.2811,13.0122,13.057,981472.0],["2004-06-29",13.1082,13.1146,12.7752,12.8521,1413125.0],["2004-06-30",12.9033,13.0122,12.7944,12.993,1525612.0],["2004-07-01",12.9609,13.0378,12.7048,12.8777,1542420.0],["2004-07-02",12.9866,13.0634,12.8905,12.9225,954167.0],["2004-07-06",12.9225,13.1594,12.9033,13.153,1396891.0],["2004-07-07",13.153,13.153,13.0314,13.1018,1051569.0],["2004-07-08",13.0954,13.153,13.0058,13.025,1343200.0],["2004-07-09",13.2299,13.2363,12.9609,13.1594,1001778.0],["2004-07-12",13.2171,13.2363,13.089,13.1082,1100843.0],["2004-07-13",13.1082,13.1915,13.0378,13.1851,1217461.0],["2004-07-14",13.121,13.2875,13.0506,13.2555,1535823.0],["2004-07-15",13.2619,13.3964,13.1979,13.2747,1681638.0],["2004-07-16",13.4348,13.5181,13.3708,13.5181,1627832.0],["2004-07-19",13.518,13.5565,13.3836,13.4796,1076579.0],["2004-07-20",13.4988,13.6397,13.4604,13.6141,1498021.0],["2004-07-21",13.6077,13.6205,13.3259,13.39,1348879.0],["2004-07-22",13.3836,13.4028,13.153,13.2235,1473068.0],["2004-07-23",13.2235,13.2875,13.1466,13.1659,1078185.0],["2004-07-26",13.1338,13.2683,13.0954,13.2299,1285149.0],["2004-07-27",13.1915,13.3644,13.1146,13.3644,1713245.0],["2004-07-28",13.3131,13.4604,13.1787,13.4156,1576034.0],["2004-07-29",13.5244,13.8446,13.5244,13.6973,1955429.0],["2004-07-30",13.6781,13.8254,13.5116,13.7678,1502151.0],["2004-08-02",13.7678,13.9471,13.6717,13.9215,1116044.0],["2004-08-03",13.8574,14.0111,13.8574,13.9343,1193656.0],["2004-08-04",13.8446,14.1712,13.8318,14.088,3004073.0],["2004-08-05",14.152,14.2032,13.8831,13.8959,1729364.0],["2004-08-06",14.0111,14.2673,13.9407,14.184,2757930.0],["2004-08-09",14.2417,14.2417,14.0559,14.0624,1158894.0],["2004-08-10",14.1136,14.3889,14.0624,14.3313,2642001.0],["2004-08-11",14.3475,14.5485,14.3021,14.529,3077095.0],["2004-08-12",14.4642,14.4966,14.3929,14.4188,1457753.0],["2004-08-13",14.3864,14.4188,14.2308,14.2827,1625136.0],["2004-08-16",14.3281,14.3799,14.2243,14.3021,1015201.0],["2004-08-17",14.3021,14.3021,14.1011,14.1919,1653703.0],["2004-08-18",14.1919,14.4577,14.166,14.4513,1614524.0],["2004-08-19",14.3281,14.4059,14.2049,14.2373,1785120.0],["2004-08-20",14.2373,14.2632,14.1336,14.1919,1254747.0],["2004-08-23",14.1725,14.2568,14.1465,14.1725,744680.0],["2004-08-24",14.4837,14.4837,14.1076,14.1336,1894396.0],["2004-08-25",14.2114,14.354,14.153,14.2957,1323754.0],["2004-08-26",14.3086,14.341,14.1465,14.166,726553.0],["2004-08-27",14.1854,14.2762,14.166,14.2503,689153.0],["2004-08-30",14.2632,14.3475,14.2243,14.3151,962313.0],["2004-08-31",14.2956,14.3734,14.2438,14.354,2024551.0],["2004-09-01",14.3605,14.3799,14.1854,14.2632,1961625.0],["2004-09-02",14.3151,14.3345,14.2438,14.2697,2769575.0],["2004-09-03",14.2892,14.3475,14.2373,14.2568,1222509.0],["2004-09-07",14.341,14.3734,14.2632,14.354,1725291.0],["2004-09-08",14.3086,14.3605,14.2308,14.2762,1422130.0],["2004-09-09",14.2438,14.3735,14.2438,14.2957,1360179.0],["2004-09-10",14.2632,14.3151,14.2308,14.2632,1396432.0],["2004-09-13",14.3735,14.4253,14.1725,14.1725,2118224.0],["2004-09-14",14.1984,14.341,14.1984,14.2568,2043022.0],["2004-09-15",14.3151,14.367,14.2632,14.2697,1747777.0],["2004-09-16",14.3281,14.4253,14.2892,14.3735,2808983.0],["2004-09-17",14.4253,14.5485,14.3605,14.3799,3589399.0],["2004-09-20",14.367,14.4253,14.3086,14.3475,1088912.0],["2004-09-21",14.3799,14.5096,14.3734,14.4837,1415648.0],["2004-09-22",14.4837,14.7689,14.4124,14.743,2452533.0],["2004-09-23",14.6911,14.7689,14.5226,14.5355,1563299.0],["2004-09-24",14.5744,14.6393,14.4902,14.5096,1134515.0],["2004-09-27",14.5096,14.6782,14.4902,14.5744,1096484.0],["2004-09-28",14.5615,14.7819,14.5615,14.7365,1225377.0],["2004-09-29",14.7041,14.7365,14.6069,14.7106,1138071.0],["2004-09-30",14.7819,14.9116,14.743,14.8402,1905409.0],["2004-10-01",14.8467,15.0348,14.8143,14.9829,1481960.0],["2004-10-04",15.0088,15.1644,14.9894,15.1385,1743647.0],["2004-10-05",15.1903,15.2292,15.145,15.1968,1423794.0],["2004-10-06",15.1774,15.4043,15.1385,15.3784,1528997.0],["2004-10-07",15.3784,15.5275,15.2876,15.3006,1033614.0],["2004-10-08",15.4043,15.4043,15.1968,15.307,738829.0],["2004-10-11",15.2681,15.333,15.2228,15.2228,889463.0],["2004-10-12",15.0736,15.3006,15.0542,15.2811,1332989.0],["2004-10-13",15.3135,15.333,14.8532,14.9894,1680606.0],["2004-10-14",14.9245,15.0996,14.9245,15.0218,1051512.0],["2004-10-15",15.1385,15.4302,15.119,15.3913,1502495.0],["2004-10-18",15.3654,15.3913,15.0996,15.1839,1247175.0],["2004-10-19",15.1579,15.3654,15.0931,15.1061,1778523.0],["2004-10-20",15.2033,15.3265,15.0801,15.2941,1639477.0],["2004-10-21",15.2357,15.3524,15.1579,15.1774,1507142.0],["2004-10-22",15.2357,15.4173,15.1839,15.32,1232490.0],["2004-10-25",15.4173,15.521,15.2941,15.3913,1707910.0],["2004-10-26",15.3654,15.7544,15.3395,15.7544,3127517.0],["2004-10-27",15.9489,16.0526,15.6571,15.8127,3371135.0],["2004-10-28",15.7803,15.9359,15.6247,15.91,2078185.0],["2004-10-29",15.91,15.9359,15.6377,15.9035,2478001.0],["2004-11-01",15.9035,16.1693,15.8192,16.1304,2179659.0],["2004-11-02",16.1434,16.1434,15.7609,15.7674,2254804.0],["2004-11-03",15.9813,16.1239,15.8711,16.111,2334308.0],["2004-11-04",16.1693,16.5324,16.0915,16.4546,2826937.0],["2004-11-05",16.4935,16.5129,16.1823,16.312,2001950.0],["2004-11-08",16.4157,16.5518,16.3898,16.5129,1869558.0],["2004-11-09",16.5949,16.6342,16.3982,16.4834,2850227.0],["2004-11-10",16.549,16.549,16.3261,16.3851,1979579.0],["2004-11-11",16.3851,16.5949,16.3327,16.5162,1897837.0],["2004-11-12",16.549,16.7391,16.4834,16.7391,1753686.0],["2004-11-15",16.7128,16.739,16.5162,16.608,1483451.0],["2004-11-16",16.6145,16.6997,16.5097,16.5424,1057879.0],["2004-11-17",16.549,16.7128,16.3786,16.4376,1997247.0],["2004-11-18",16.4376,16.5686,16.3786,16.4572,1468996.0],["2004-11-19",16.5228,16.5818,16.3851,16.4441,1474330.0],["2004-11-22",16.4441,16.7849,16.4376,16.7718,1817702.0],["2004-11-23",16.7194,16.8832,16.6473,16.8439,2707050.0],["2004-11-24",16.8767,17.0405,16.8439,16.975,1348706.0],["2004-11-26",16.9226,17.1454,16.9226,17.0733,635060.0],["2004-11-29",17.0405,17.0733,16.6997,16.7784,1294499.0],["2004-11-30",16.7063,16.8111,16.5555,16.5686,1347903.0],["2004-12-01",16.6014,16.6145,16.1951,16.2934,2815981.0],["2004-12-02",16.1885,16.2409,15.828,16.0181,3037974.0],["2004-12-03",15.9984,16.2934,15.9984,16.2672,1656227.0],["2004-12-06",16.2344,16.5424,16.1623,16.5228,1397694.0],["2004-12-07",16.4703,16.5424,16.0378,16.0378,2850399.0],["2004-12-08",16.2082,16.2147,15.9853,16.0181,2408880.0],["2004-12-09",16.2278,16.2737,15.9591,16.1885,1037745.0],["2004-12-10",16.4769,16.4769,16.0181,16.1885,812195.0],["2004-12-13",16.313,16.5686,16.2344,16.5686,1115413.0],["2004-12-14",16.5293,16.667,16.431,16.6539,1109964.0],["2004-12-15",16.6801,16.7784,16.6014,16.7522,1117019.0],["2004-12-16",16.8767,16.9619,16.7784,16.8767,1965869.0],["2004-12-17",16.8636,17.0864,16.7456,16.8898,2890610.0],["2004-12-20",16.9357,17.0078,16.7915,16.9553,1223943.0],["2004-12-21",16.8439,17.093,16.8308,16.9422,1803763.0],["2004-12-22",16.9619,17.0405,16.9291,16.9357,1154190.0],["2004-12-23",16.975,16.975,16.8505,16.8701,687891.0],["2004-12-27",16.857,16.9095,16.6473,16.7128,914128.0],["2004-12-28",16.7194,16.8112,16.6866,16.7653,815178.0],["2004-12-29",16.7456,16.8374,16.6997,16.8374,720243.0],["2004-12-30",16.8439,16.8701,16.7522,16.7718,596053.0],["2004-12-31",16.7915,16.8374,16.6014,16.6014,768715.0],["2005-01-03",16.6604,16.7456,16.3655,16.4179,1296277.0],["2005-01-04",16.4179,16.5031,16.254,16.254,1429874.0],["2005-01-05",16.2541,16.3917,16.1295,16.1295,1851087.0],["2005-01-06",16.0771,16.1623,15.9722,16.1295,1445420.0],["2005-01-07",16.2278,16.3458,16.1164,16.1688,1019274.0],["2005-01-10",16.2213,16.3982,16.1754,16.3458,1477198.0],["2005-01-11",16.372,16.372,16.123,16.2278,946309.0],["2005-01-12",16.2213,16.4245,16.1033,16.3851,1686629.0],["2005-01-13",16.3524,16.5293,16.3327,16.4048,1072965.0],["2005-01-14",16.4245,16.5883,16.3261,16.4703,802673.0],["2005-01-18",16.4966,16.6604,16.372,16.6473,1629725.0],["2005-01-19",16.6801,16.8177,16.5883,16.6014,1323065.0],["2005-01-20",16.6014,16.7456,16.4376,16.6211,1260827.0],["2005-01-21",16.6211,16.6539,16.3851,16.4179,1463202.0],["2005-01-24",16.5031,16.7784,16.4179,16.6866,1349510.0],["2005-01-25",16.7063,16.8046,16.4245,16.4834,1603969.0],["2005-01-26",16.549,17.0078,16.5424,16.975,2139678.0],["2005-01-27",16.975,17.224,16.8767,17.0995,2390237.0],["2005-01-28",17.0799,17.1716,16.8767,17.1323,1651925.0],["2005-01-31",17.4666,17.6107,17.3682,17.5583,3692422.0],["2005-02-01",17.6238,17.8074,17.5386,17.7484,4091665.0],["2005-02-02",17.7484,17.7484,17.5518,17.6304,2323983.0],["2005-02-03",17.6632,17.8532,17.5714,17.8074,2249469.0],["2005-02-04",17.8074,18.1744,17.768,18.1547,2143234.0],["2005-02-07",18.1547,18.1547,17.945,17.945,1735788.0],["2005-02-08",17.9909,18.0105,17.7549,17.8139,2725406.0],["2005-02-09",17.698,17.8238,17.5855,17.7113,2699134.0],["2005-02-10",17.7444,17.7841,17.5722,17.7709,1803878.0],["2005-02-11",17.7709,17.8636,17.6914,17.7378,1692021.0],["2005-02-14",18.0754,18.2741,17.9563,18.1417,2444100.0],["2005-02-15",18.1946,18.2211,18.1086,18.1748,1518385.0],["2005-02-16",18.1218,18.2079,17.9828,18.1086,1838467.0],["2005-02-17",18.1549,18.1748,17.8702,17.8834,2305168.0],["2005-02-18",17.8768,17.8768,17.6252,17.6318,2078644.0],["2005-02-22",17.5524,17.5656,17.2412,17.2677,3025584.0],["2005-02-23",17.4332,17.6782,16.9631,17.4464,1336201.0],["2005-02-24",17.8768,17.8768,17.4796,17.8371,2612459.0],["2005-02-25",18.0092,18.2873,17.9629,18.1483,3077898.0],["2005-02-28",18.2145,18.2542,17.7775,17.8702,2662823.0],["2005-03-01",17.8967,18.1086,17.8901,18.049,1812195.0],["2005-03-02",17.9828,18.135,17.8834,18.0291,2001434.0],["2005-03-03",18.0423,18.1483,17.8305,17.9828,1755120.0],["2005-03-04",18.1416,18.433,18.1152,18.3337,1940917.0],["2005-03-07",18.5257,18.6713,18.4793,18.6184,2694946.0],["2005-03-08",18.625,18.625,18.4264,18.5389,1652039.0],["2005-03-09",18.5058,18.5058,18.1152,18.1152,2189296.0],["2005-03-10",18.1417,18.4396,18.0887,18.38,2097287.0],["2005-03-11",18.3866,18.4131,18.1748,18.188,1416394.0],["2005-03-14",18.1814,18.4661,18.1615,18.433,1938163.0],["2005-03-15",18.5389,18.5853,18.3072,18.3072,2277462.0],["2005-03-16",18.3602,18.4065,17.943,18.0291,2397866.0],["2005-03-17",18.1615,18.2807,18.0026,18.2344,1811622.0],["2005-03-18",18.2344,18.2741,17.9761,18.1814,2115700.0],["2005-03-21",18.2807,18.3866,18.1284,18.241,1633626.0],["2005-03-22",18.5389,18.6382,18.1086,18.1086,3050020.0],["2005-03-23",18.1152,18.1152,17.7841,17.9629,2338094.0],["2005-03-24",18.1748,18.4528,18.1417,18.3072,2256927.0],["2005-03-28",18.4396,18.4926,18.3403,18.4529,1795159.0],["2005-03-29",18.4065,18.5257,18.1615,18.1681,1893879.0],["2005-03-30",18.2079,18.5058,18.2079,18.5058,1539781.0],["2005-03-31",18.572,18.6449,18.4926,18.5455,2024150.0],["2005-04-01",18.678,18.8634,18.5853,18.7508,1772214.0],["2005-04-04",18.7508,18.8302,18.5919,18.8038,1712385.0],["2005-04-05",18.8104,18.8766,18.7111,18.8766,1431653.0],["2005-04-06",18.9229,19.0951,18.9097,19.0156,3066713.0],["2005-04-07",19.0156,19.1083,18.9494,19.0819,2116331.0],["2005-04-08",19.0885,19.1017,18.764,18.7707,1502553.0],["2005-04-11",18.8369,19.0819,18.8038,18.9759,1485114.0],["2005-04-12",18.7376,19.1414,18.5985,19.1017,2261057.0],["2005-04-13",19.0355,19.1216,18.8038,18.8567,1432112.0],["2005-04-14",18.8302,18.9362,18.7111,18.7111,1303562.0],["2005-04-15",18.7243,18.7971,18.4595,18.4661,1979235.0],["2005-04-18",18.5058,18.625,18.3999,18.4595,3331383.0],["2005-04-19",18.4926,18.9031,18.4926,18.8369,1881202.0],["2005-04-20",18.7707,18.9362,18.6912,18.7574,1926117.0],["2005-04-21",18.87,19.1613,18.8369,19.1017,2078070.0],["2005-04-22",19.1017,19.2672,19.0024,19.1679,2243160.0],["2005-04-25",19.3003,19.3401,19.0686,19.1547,1532725.0],["2005-04-26",19.1547,19.201,18.9759,18.9759,2165950.0],["2005-04-27",18.9825,19.1481,18.7508,19.0421,1610681.0],["2005-04-28",18.9627,19.3003,18.9362,19.0487,2639305.0],["2005-04-29",19.1017,19.3268,18.9627,19.3268,1792118.0],["2005-05-02",19.3666,19.499,19.2209,19.2474,1309987.0],["2005-05-03",19.201,19.3997,19.1282,19.3268,1753227.0],["2005-05-04",19.3268,19.5056,19.1348,19.4328,2449779.0],["2005-05-05",19.4924,19.5453,19.201,19.499,3690931.0],["2005-05-06",19.499,19.5321,19.307,19.4394,2225549.0],["2005-05-09",19.2143,19.3335,18.7905,19.0819,9761602.0],["2005-05-10",18.9097,19.0289,18.3337,18.5522,8192107.0],["2005-05-11",18.5488,18.5889,18.3883,18.4686,3492514.0],["2005-05-12",18.5622,18.843,18.2814,18.4886,3363391.0],["2005-05-13",18.5555,18.8698,18.3148,18.4351,3863707.0],["2005-05-16",18.4753,18.5421,18.3683,18.5221,2135089.0],["2005-05-17",18.5221,18.8898,18.4552,18.8564,2098434.0],["2005-05-18",18.9233,18.9634,18.716,18.7294,2358974.0],["2005-05-19",18.7361,18.8096,18.6558,18.7026,2245913.0],["2005-05-20",18.7227,18.7561,18.6759,18.6892,2307864.0],["2005-05-23",18.7093,18.7227,18.5288,18.5421,2464234.0],["2005-05-24",18.5689,18.6357,18.482,18.5488,2285091.0],["2005-05-25",18.5488,18.5889,18.4753,18.5354,2443928.0],["2005-05-26",18.6224,18.6291,18.4552,18.4619,1916824.0],["2005-05-27",18.4686,18.5221,18.4351,18.4886,1627718.0],["2005-05-31",18.4552,18.5555,18.3549,18.375,3069466.0],["2005-06-01",18.375,18.6023,18.3683,18.5288,2086273.0],["2005-06-02",18.5889,18.6625,18.5555,18.6558,2090805.0],["2005-06-03",18.716,18.7895,18.5288,18.6491,1598061.0],["2005-06-06",18.6892,18.7227,18.609,18.6959,1821373.0],["2005-06-07",18.6892,18.8497,18.5889,18.6291,2085413.0],["2005-06-08",18.6892,18.7895,18.5689,18.609,1562496.0],["2005-06-09",18.609,18.8698,18.5555,18.8698,1729020.0],["2005-06-10",18.823,18.9099,18.7494,18.823,1709918.0],["2005-06-13",18.8297,19.0369,18.7895,18.9901,1854299.0],["2005-06-14",19.0236,19.2108,19.0236,19.2041,1790340.0],["2005-06-15",19.2242,19.2242,18.8631,19.0236,2067860.0],["2005-06-16",19.1239,19.2108,18.9835,19.1439,2040154.0],["2005-06-17",19.378,19.4248,19.1439,19.3913,2499054.0],["2005-06-20",19.3913,19.5853,19.271,19.5117,1431308.0],["2005-06-21",19.5184,19.5919,19.3579,19.4716,993346.0],["2005-06-22",19.5853,19.6454,19.5184,19.612,1338725.0],["2005-06-23",19.6187,19.9129,19.5719,19.7457,2024494.0],["2005-06-24",19.7524,19.8059,19.505,19.5184,1301899.0],["2005-06-27",19.5585,19.826,19.4983,19.7658,1348649.0],["2005-06-28",19.7658,19.933,19.719,19.8995,1608157.0],["2005-06-29",19.9396,19.9597,19.7324,19.7792,1511501.0],["2005-06-30",19.9396,20.0466,19.8126,19.8795,2580451.0],["2005-07-01",19.9263,20.0734,19.9062,20.0533,1473298.0],["2005-07-05",20.06,20.1804,19.8661,20.1202,1280388.0],["2005-07-06",20.1202,20.1469,19.6321,19.6989,2116962.0],["2005-07-07",19.6588,19.9597,19.3913,19.8795,3266736.0],["2005-07-08",19.9263,20.0333,19.8126,19.9931,2138530.0],["2005-07-11",20.06,20.1603,19.9931,20.06,1889921.0],["2005-07-12",20.0399,20.1336,19.933,20.0934,1808467.0],["2005-07-13",20.0868,20.2606,20.0667,20.2405,1512476.0],["2005-07-14",20.3408,20.4278,19.9463,20.0333,1644984.0],["2005-07-15",20.0399,20.0868,19.9263,20.0266,1448804.0],["2005-07-18",19.933,20.06,19.9196,19.9263,827913.0],["2005-07-19",19.9931,20.0868,19.7792,20.0533,1513681.0],["2005-07-20",19.9864,20.0734,19.7858,19.9864,1378650.0],["2005-07-21",19.826,19.9597,19.612,19.6722,2355647.0],["2005-07-22",19.739,19.9396,19.6789,19.8928,1062181.0],["2005-07-25",19.8928,19.9263,19.7591,19.7591,831699.0],["2005-07-26",19.8527,19.9263,19.7591,19.8193,1024551.0],["2005-07-27",19.846,19.9062,19.7591,19.9062,1158550.0],["2005-07-28",19.8995,19.9062,19.4448,19.6521,2979063.0],["2005-07-29",19.612,19.8126,19.5986,19.7524,1685998.0],["2005-08-01",19.739,19.7457,19.5786,19.6053,1366431.0],["2005-08-02",19.6053,20.0132,19.6053,19.8995,1764756.0],["2005-08-03",19.5853,20.0266,19.5853,19.8327,2040383.0],["2005-08-04",19.8393,19.8393,19.5719,19.5786,1288074.0],["2005-08-05",19.5786,19.5853,19.2844,19.4448,2217518.0],["2005-08-08",19.4248,19.4649,18.93,19.0169,2353926.0],["2005-08-09",19.0837,19.1172,18.9701,19.057,1716343.0],["2005-08-10",19.4925,19.7413,19.3681,19.4925,2136523.0],["2005-08-11",19.4579,19.6031,19.3473,19.5201,2294155.0],["2005-08-12",19.4648,19.6031,19.3611,19.4579,1422245.0],["2005-08-15",19.5132,19.6929,19.4787,19.6446,1631102.0],["2005-08-16",19.7068,19.7344,19.4441,19.451,1453795.0],["2005-08-17",19.4234,19.527,19.2782,19.2989,1400275.0],["2005-08-18",19.2989,19.5063,19.2436,19.451,1473642.0],["2005-08-19",19.5409,19.7068,19.534,19.6929,1713647.0],["2005-08-22",19.6998,19.9072,19.6584,19.7068,1954339.0],["2005-08-23",19.8035,19.9694,19.8035,19.9349,1884874.0],["2005-08-24",19.9556,20.0731,19.769,19.7897,2501922.0],["2005-08-25",19.8726,20.0385,19.8312,19.9971,1412838.0],["2005-08-26",20.0178,20.0454,19.845,19.9349,1234440.0],["2005-08-29",19.7897,19.921,19.7897,19.8588,1232892.0],["2005-08-30",19.8657,19.9763,19.7621,19.9279,1923593.0],["2005-08-31",19.9279,20.0455,19.8243,20.0385,1955659.0],["2005-09-01",20.0455,20.1699,19.9418,20.0455,2424368.0],["2005-09-02",20.1077,20.1491,20.0109,20.0455,1342110.0],["2005-09-06",20.0593,20.2113,20.0178,20.1491,1848907.0],["2005-09-07",20.163,20.1906,20.0109,20.0938,2368152.0],["2005-09-08",20.1837,20.1906,20.0385,20.0731,1513279.0],["2005-09-09",20.0524,20.2044,19.9418,20.0385,2417886.0],["2005-09-12",20.0593,20.1284,20.0109,20.0731,1420352.0],["2005-09-13",20.163,20.1837,19.9763,20.0316,1545402.0],["2005-09-14",20.1146,20.1837,20.0247,20.0385,2235645.0],["2005-09-15",20.1353,20.2113,20.0454,20.1491,1541502.0],["2005-09-16",20.2528,20.3081,20.08,20.2943,3185453.0],["2005-09-19",20.3219,20.3634,20.0869,20.1008,2175242.0],["2005-09-20",20.1077,20.1491,19.9418,19.9556,2097975.0],["2005-09-21",19.9487,20.0247,19.6998,19.7137,2023117.0],["2005-09-22",19.6998,19.7068,19.4717,19.534,3326106.0],["2005-09-23",19.5409,19.5478,19.4095,19.451,2227672.0],["2005-09-26",19.4579,19.6169,19.4234,19.4648,2240808.0],["2005-09-27",19.4925,19.7275,19.4164,19.5962,1540182.0],["2005-09-28",19.6998,19.8381,19.6376,19.8312,2080594.0],["2005-09-29",19.7759,20.2183,19.7137,20.1146,2140882.0],["2005-09-30",20.1491,20.2459,19.9556,20.163,1766248.0],["2005-10-03",20.1699,20.2874,20.004,20.1008,1713532.0],["2005-10-04",20.1768,20.1768,19.5478,19.5754,1835083.0],["2005-10-05",19.5201,19.6998,19.0363,19.0432,3455229.0],["2005-10-06",19.0777,19.3197,18.5248,18.9049,3495497.0],["2005-10-07",18.9395,19.1261,18.9395,19.0778,1522343.0],["2005-10-10",19.0777,19.1123,18.587,18.663,1808295.0],["2005-10-11",18.7805,18.9188,18.5801,18.6146,2773648.0],["2005-10-12",18.6008,18.7667,18.2068,18.2552,3264900.0],["2005-10-13",18.2552,18.4626,17.8888,17.8958,6208341.0],["2005-10-14",17.951,18.034,17.7644,17.951,4794011.0],["2005-10-17",17.8681,18.1308,17.8612,17.9994,3919406.0],["2005-10-18",17.8819,17.9441,17.5363,17.564,3347731.0],["2005-10-19",17.4534,17.8059,17.3566,17.799,3756783.0],["2005-10-20",17.8335,17.8335,17.322,17.3912,2709689.0],["2005-10-21",17.3912,17.6953,17.3912,17.5018,2038490.0],["2005-10-24",17.8266,17.9718,17.6746,17.9303,2330981.0],["2005-10-25",17.9787,18.2137,17.8612,18.2068,3729020.0],["2005-10-26",18.2068,18.3865,18.0063,18.0547,2951529.0],["2005-10-27",18.1792,18.2137,17.8405,17.8612,1525383.0],["2005-10-28",17.8266,18.2552,17.8266,18.2483,2136809.0],["2005-10-31",18.3174,18.4902,18.2483,18.3036,2638502.0],["2005-11-01",18.2828,18.3036,18.0824,18.1031,2061722.0],["2005-11-02",18.6561,18.6561,18.0063,18.428,2519188.0],["2005-11-03",18.6077,18.6077,18.2137,18.2759,2172604.0],["2005-11-04",18.4211,18.4626,18.2206,18.3589,1311421.0],["2005-11-07",18.352,18.428,18.0824,18.11,2287099.0],["2005-11-08",18.0962,18.2345,18.034,18.11,2325704.0],["2005-11-09",18.166,18.4738,17.9701,18.3409,3470085.0],["2005-11-10",18.3549,18.3828,18.089,18.3758,1878334.0],["2005-11-11",18.3689,18.3689,18.0121,18.0961,1705788.0],["2005-11-14",18.117,18.208,17.8932,17.9351,1497275.0],["2005-11-15",17.9422,18.2919,17.9352,18.222,1976826.0],["2005-11-16",18.2919,18.6067,18.2709,18.4948,1936328.0],["2005-11-17",18.4738,18.8025,18.4668,18.7816,1988298.0],["2005-11-18",18.9914,18.9914,18.6696,18.8515,2332014.0],["2005-11-21",18.8795,18.9914,18.8235,18.9075,1380198.0],["2005-11-22",18.8725,18.9844,18.7326,18.9005,1256353.0],["2005-11-23",18.8865,19.1173,18.8025,19.0613,1228360.0],["2005-11-25",19.1173,19.2012,18.9984,19.0613,433087.0],["2005-11-28",19.0404,19.2152,18.9634,19.1523,1649401.0],["2005-11-29",19.2362,19.2572,19.0753,19.0753,1423909.0],["2005-11-30",19.0753,19.1313,18.7676,18.7885,1510124.0],["2005-12-01",18.9285,19.0893,18.8585,18.9424,1421098.0],["2005-12-02",18.9424,19.0264,18.8235,18.9145,716974.0],["2005-12-05",18.9564,18.9704,18.5437,18.7116,1968279.0],["2005-12-06",18.7116,18.7815,18.5857,18.6067,2081512.0],["2005-12-07",18.5017,18.5787,18.2499,18.3618,3665692.0],["2005-12-08",18.3618,18.6067,18.2849,18.4458,3002237.0],["2005-12-09",18.5507,18.6207,18.4318,18.5927,1541330.0],["2005-12-12",18.5227,18.6696,18.4178,18.5017,1450353.0],["2005-12-13",18.5017,18.8515,18.4808,18.8095,1891126.0],["2005-12-14",18.8165,19.2362,18.8025,19.1803,2756152.0],["2005-12-15",19.2292,19.2292,19.0264,19.1663,2432398.0],["2005-12-16",19.2852,19.2852,19.0054,19.0823,2491195.0],["2005-12-19",19.2012,19.2012,18.8935,18.9145,1646934.0],["2005-12-20",19.0823,19.1733,18.9634,19.1663,2464521.0],["2005-12-21",19.4041,19.4111,19.0404,19.0474,2300465.0],["2005-12-22",19.1173,19.3691,19.0474,19.3691,2226467.0],["2005-12-23",19.3901,19.502,19.3132,19.4671,1505535.0],["2005-12-27",19.495,19.495,19.2362,19.3691,1138071.0],["2005-12-28",19.4321,19.4531,19.2712,19.3062,1203293.0],["2005-12-29",19.2432,19.3761,19.2013,19.2432,1338955.0],["2005-12-30",19.1663,19.2852,19.1173,19.2012,1070843.0],["2006-01-03",19.3412,19.4881,19.1523,19.4741,2318476.0],["2006-01-04",19.4741,19.516,19.1663,19.4531,1905122.0],["2006-01-05",19.4111,19.481,19.2222,19.3132,1378363.0],["2006-01-06",19.3691,19.495,19.2362,19.4391,1522056.0],["2006-01-09",19.495,19.516,19.3761,19.4811,1305168.0],["2006-01-10",19.4461,19.6349,19.3342,19.544,2757873.0],["2006-01-11",19.586,19.6559,19.488,19.6559,1519302.0],["2006-01-12",19.586,19.6909,19.4601,19.495,1518557.0],["2006-01-13",19.558,19.8238,19.502,19.8098,1545058.0],["2006-01-17",19.7538,19.9007,19.6629,19.8728,1378076.0],["2006-01-18",19.8798,19.9147,19.6839,19.8378,1721735.0],["2006-01-19",19.8518,20.1036,19.8098,20.0966,2409396.0],["2006-01-20",20.0966,20.2085,19.8448,19.8658,1816383.0],["2006-01-23",19.8588,19.9987,19.8098,19.9077,2264613.0],["2006-01-24",20.1456,20.1945,20.0127,20.1456,3098721.0],["2006-01-25",20.2085,20.2155,19.8028,19.9287,1863248.0],["2006-01-26",19.9287,20.0197,19.7399,19.8238,2824012.0],["2006-01-27",19.8168,20.1036,19.8168,20.0267,1967131.0],["2006-01-30",19.9917,20.0197,19.8028,19.8448,1825561.0],["2006-01-31",19.8308,19.9357,19.8028,19.8308,1820742.0],["2006-02-01",20.1316,20.1316,19.8308,19.9007,2204612.0],["2006-02-02",19.9008,19.9217,19.4811,19.6279,1902025.0],["2006-02-03",19.6279,19.7259,19.4811,19.6279,1679344.0],["2006-02-06",19.586,19.7609,19.579,19.6629,1500258.0],["2006-02-07",19.6629,19.6909,19.488,19.516,1309643.0],["2006-02-08",19.6559,19.6699,19.4391,19.502,1199966.0],["2006-02-09",19.572,19.6699,19.4391,19.4461,1558538.0],["2006-02-10",19.516,19.7678,19.495,19.7678,2097803.0],["2006-02-13",19.7049,19.8308,19.6559,19.8168,1827683.0],["2006-02-14",19.7259,19.7958,19.4741,19.7958,1923823.0],["2006-02-15",19.6968,19.8736,19.4493,19.7322,1876154.0],["2006-02-16",19.7958,20.0151,19.718,20.0151,1282625.0],["2006-02-17",20.008,20.2768,19.9656,20.2272,1461940.0],["2006-02-21",20.298,20.4041,20.0999,20.107,1498423.0],["2006-02-22",20.107,20.3333,20.0504,20.298,2466988.0],["2006-02-23",20.2909,20.298,20.0221,20.0292,1408306.0],["2006-02-24",20.0858,20.2697,20.0292,20.206,1193885.0],["2006-02-27",20.206,20.2768,20.1212,20.2131,1414845.0],["2006-02-28",20.1212,20.1565,20.008,20.0858,1924109.0],["2006-03-01",20.1212,20.1212,19.9373,20.0009,1996558.0],["2006-03-02",19.9373,20.0929,19.817,20.0434,1963747.0],["2006-03-03",19.9797,20.2838,19.9443,20.0434,1606608.0],["2006-03-06",20.1565,20.1707,19.5836,19.6614,2935180.0],["2006-03-07",19.6119,19.7393,19.4564,19.619,1950611.0],["2006-03-08",19.6119,19.9585,19.4493,19.8029,2146618.0],["2006-03-09",19.7675,19.8878,19.6897,19.8665,2004876.0],["2006-03-10",19.8595,20.0222,19.7393,19.8807,1919979.0],["2006-03-13",20.2272,20.4394,20.1282,20.4182,2551311.0],["2006-03-14",20.4182,20.6233,20.3333,20.5596,2011587.0],["2006-03-15",20.6516,20.6869,20.4536,20.6587,1629496.0],["2006-03-16",20.687,20.8567,20.6799,20.7718,2251248.0],["2006-03-17",20.8638,20.8638,20.7365,20.8213,2165147.0],["2006-03-20",20.8213,20.8567,20.3687,20.397,1512419.0],["2006-03-21",20.4253,20.4606,20.1777,20.2485,1411346.0],["2006-03-22",20.2131,20.6304,20.206,20.5667,2263122.0],["2006-03-23",20.4748,20.6445,20.4041,20.6092,2260081.0],["2006-03-24",20.5384,20.6799,20.4536,20.5809,1994665.0],["2006-03-27",20.5809,20.6021,20.5101,20.5809,1480698.0],["2006-03-28",20.5526,20.6162,20.4394,20.4606,1676074.0],["2006-03-29",20.4606,20.9204,20.4536,20.8355,2564906.0],["2006-03-30",20.885,21.0547,20.8355,20.9133,2317272.0],["2006-03-31",20.9911,21.0052,20.5667,20.6162,7267997.0],["2006-04-03",20.6162,20.9911,20.4111,20.4182,3176906.0],["2006-04-04",20.4606,20.8001,20.4323,20.6092,3862387.0],["2006-04-05",20.7223,21.0123,20.6799,20.9345,3568405.0],["2006-04-06",20.9699,20.9699,20.5879,20.694,2695233.0],["2006-04-07",20.6375,20.7223,20.2626,20.305,2466701.0],["2006-04-10",20.3051,20.4606,20.206,20.2909,2967074.0],["2006-04-11",20.298,20.3687,20.1212,20.199,1822693.0],["2006-04-12",20.199,20.2909,20.1565,20.199,1522171.0],["2006-04-13",20.1777,20.2272,20.1212,20.1353,1508863.0],["2006-04-17",20.1282,20.1919,20.0151,20.0575,1682040.0],["2006-04-18",20.0292,20.3687,19.9868,20.2555,2588768.0],["2006-04-19",20.2202,20.4536,20.2202,20.3333,2079676.0],["2006-04-20",20.4748,20.793,20.4394,20.6233,3694889.0],["2006-04-21",20.7223,20.8284,20.5243,20.6021,2109620.0],["2006-04-24",20.4819,20.8143,20.4323,20.7223,1481558.0],["2006-04-25",20.687,20.7789,20.1777,20.2272,2662766.0],["2006-04-26",20.2626,20.397,20.0292,20.1282,2100499.0],["2006-04-27",20.1282,20.6162,20.0434,20.4182,2247003.0],["2006-04-28",20.3687,20.687,20.3333,20.595,2713188.0],["2006-05-01",20.6516,20.7506,20.3333,20.4819,3022027.0],["2006-05-02",20.496,20.5667,20.3828,20.397,1986520.0],["2006-05-03",20.298,20.3404,20.0858,20.1495,2219182.0],["2006-05-04",20.1777,20.2343,20.0999,20.1777,1738943.0],["2006-05-05",20.5031,20.687,20.4111,20.6445,2586187.0],["2006-05-08",20.6516,20.7365,20.5101,20.6516,2516320.0],["2006-05-09",20.5243,20.5667,20.3546,20.4394,2583204.0],["2006-05-10",20.3822,20.5324,20.3751,20.5038,2903803.0],["2006-05-11",20.4609,20.5038,20.1034,20.2321,1675271.0],["2006-05-12",20.2392,20.2678,19.9032,19.9604,1814146.0],["2006-05-15",19.8961,20.0534,19.7817,20.0391,1595996.0],["2006-05-16",20.0176,20.0748,19.7817,19.8603,1655194.0],["2006-05-17",19.5172,19.8174,19.4099,19.4743,2652154.0],["2006-05-18",19.4814,19.7531,19.4814,19.5386,1962542.0],["2006-05-19",19.6387,19.9747,19.5172,19.6888,2440429.0],["2006-05-22",19.5172,20.1963,19.5172,20.0033,2770837.0],["2006-05-23",19.9819,20.0248,19.5029,19.51,1850399.0],["2006-05-24",19.4814,19.6602,19.2598,19.5458,2238054.0],["2006-05-25",19.6602,19.8103,19.5315,19.6959,1880399.0],["2006-05-26",19.8031,20.1106,19.7031,20.0176,1583204.0],["2006-05-30",20.0534,20.4609,20.0391,20.0462,2362072.0],["2006-05-31",20.0534,20.5681,20.0105,20.1749,3488040.0],["2006-06-01",20.1964,20.2678,19.9676,20.0963,2789996.0],["2006-06-02",20.1606,20.6324,20.1463,20.5895,3778065.0],["2006-06-05",20.5324,20.7325,20.3751,20.418,2213388.0],["2006-06-06",20.4895,20.5538,20.225,20.5109,2293008.0],["2006-06-07",20.468,20.5538,20.2535,20.275,1655883.0],["2006-06-08",20.3036,20.5753,20.0534,20.5395,2447427.0],["2006-06-09",20.5181,20.804,20.4466,20.6825,1890610.0],["2006-06-12",20.7683,20.9113,20.6253,20.804,2075718.0],["2006-06-13",20.9113,21.0614,20.4752,20.4895,3643263.0],["2006-06-14",20.3751,20.4966,20.0176,20.3393,2183789.0],["2006-06-15",20.4108,20.897,20.3679,20.8755,2209086.0],["2006-06-16",20.7111,20.8684,20.611,20.7969,2034303.0],["2006-06-19",20.7897,20.7969,20.4895,20.5895,2640911.0],["2006-06-20",20.611,20.804,20.468,20.5895,1294556.0],["2006-06-21",20.5181,20.6968,20.3894,20.418,1705616.0],["2006-06-22",20.3393,20.4466,20.2249,20.3822,1348993.0],["2006-06-23",20.3965,20.7182,20.3536,20.3608,1026100.0],["2006-06-26",20.4251,20.5753,20.3465,20.3894,984971.0],["2006-06-27",20.3393,20.6825,20.2535,20.3894,1851374.0],["2006-06-28",20.3751,20.5895,20.2678,20.2893,2203981.0],["2006-06-29",21.0185,21.3402,20.9685,21.2258,6007342.0],["2006-06-30",21.2258,21.2973,20.947,20.9971,1989388.0],["2006-07-03",20.947,21.2044,20.947,21.14,693053.0],["2006-07-05",21.09,21.1615,20.947,20.9685,1564791.0],["2006-07-06",20.947,20.9828,20.6182,20.7754,1931452.0],["2006-07-07",20.7254,21.0828,20.6896,20.9041,1872827.0],["2006-07-10",20.9828,21.0828,20.9113,20.947,1750473.0],["2006-07-11",20.9542,21.09,20.9542,21.04,2336947.0],["2006-07-12",21.0399,21.1829,20.8684,20.8898,1352148.0],["2006-07-13",21.09,21.3688,20.947,21.0471,2596742.0],["2006-07-14",20.9685,21.1043,20.7039,21.04,1654793.0],["2006-07-17",20.9613,21.1329,20.8755,20.9399,1350083.0],["2006-07-18",20.9113,21.0757,20.8326,21.0257,1421729.0],["2006-07-19",21.1329,21.376,21.1114,21.2616,1834739.0],["2006-07-20",21.2616,21.4689,21.2401,21.3974,2055412.0],["2006-07-21",21.569,21.6119,21.4117,21.4689,2466529.0],["2006-07-24",21.4689,21.7835,21.426,21.4975,1990535.0],["2006-07-25",21.4474,21.7763,21.4117,21.7048,1244651.0],["2006-07-26",21.7334,21.9693,21.6619,21.8835,2064189.0],["2006-07-27",21.8764,21.9836,21.5976,21.6834,1759995.0],["2006-07-28",21.8264,21.9765,21.7763,21.7906,1876097.0],["2006-07-31",21.6619,21.7835,21.569,21.6762,1318993.0],["2006-08-01",21.5904,22.0766,21.5475,22.0337,1714966.0],["2006-08-02",22.0551,22.1338,21.8693,21.8764,1954626.0],["2006-08-03",22.1266,22.1338,21.7906,21.9336,1922561.0],["2006-08-04",22.1123,22.1481,21.6119,21.7549,4024781.0],["2006-08-07",21.7263,21.7763,21.3474,21.3831,2411690.0],["2006-08-08",21.4474,21.8049,21.4474,21.6691,2226696.0],["2006-08-09",21.698,21.7775,21.4451,21.4595,1813228.0],["2006-08-10",21.4017,21.5535,21.2572,21.474,1988011.0],["2006-08-11",21.4234,21.5173,21.3656,21.4451,1118109.0],["2006-08-14",21.5462,21.7269,21.4234,21.4234,1838295.0],["2006-08-15",21.7486,21.7558,21.5101,21.5752,1916538.0],["2006-08-16",21.6185,21.7341,21.4306,21.4306,1728848.0],["2006-08-17",21.4379,21.6402,21.315,21.4884,1769173.0],["2006-08-18",21.5246,21.7702,21.4595,21.6835,1679688.0],["2006-08-21",21.6185,21.8208,21.5824,21.6474,1520163.0],["2006-08-22",21.6113,21.7558,21.6113,21.7486,996214.0],["2006-08-23",21.7486,21.8136,21.4162,21.4234,1324270.0],["2006-08-24",21.5318,21.5535,21.2572,21.315,1796535.0],["2006-08-25",21.3078,21.3873,21.1922,21.2789,1873057.0],["2006-08-28",21.2283,21.4595,21.1272,21.3295,1779671.0],["2006-08-29",21.3295,21.5463,21.1561,21.4668,1474388.0],["2006-08-30",21.4957,21.4957,21.2789,21.3295,1294843.0],["2006-08-31",21.4017,21.7413,21.3512,21.6763,2729306.0],["2006-09-01",21.7847,21.8353,21.6113,21.7775,1648770.0],["2006-09-05",21.7558,21.763,21.315,21.4234,2561808.0],["2006-09-06",21.409,21.5824,21.2283,21.5029,1879424.0],["2006-09-07",21.5896,21.6546,21.4668,21.5896,2361728.0],["2006-09-08",21.7269,21.8858,21.5896,21.8569,2672059.0],["2006-09-11",21.8569,21.9364,21.7413,21.7991,3041014.0],["2006-09-12",21.9292,21.987,21.7052,21.8569,2859118.0],["2006-09-13",21.9075,21.9653,21.7775,21.8208,2455114.0],["2006-09-14",21.7486,21.987,21.7486,21.8136,1950840.0],["2006-09-15",21.8569,22.0303,21.8353,21.9436,3618195.0],["2006-09-18",22.0015,22.0159,21.828,21.8353,2000402.0],["2006-09-19",21.8931,22.0014,21.8208,21.9003,1794298.0],["2006-09-20",21.9075,21.9725,21.7124,21.7341,1924511.0],["2006-09-21",21.698,21.828,21.5318,21.763,2866976.0],["2006-09-22",21.763,21.8786,21.6835,21.7269,1300694.0],["2006-09-25",21.8931,22.0448,21.7775,21.9581,1884185.0],["2006-09-26",22.0231,22.0737,21.9003,21.922,1876957.0],["2006-09-27",21.922,22.2038,21.8714,22.1315,2261974.0],["2006-09-28",22.0809,22.2688,22.0809,22.1532,1502667.0],["2006-09-29",22.1098,22.1821,21.8064,21.8208,2314518.0],["2006-10-02",21.5462,22.3627,21.5462,22.1243,3588596.0],["2006-10-03",22.1893,22.6373,22.1459,22.5795,3572477.0],["2006-10-04",22.5433,22.7168,22.5072,22.6012,3480181.0],["2006-10-05",22.5289,22.5722,22.1893,22.3266,2217576.0],["2006-10-06",22.3266,22.3483,22.0954,22.2182,1919520.0],["2006-10-09",22.1604,22.2327,22.0376,22.2182,1383353.0],["2006-10-10",22.146,22.1965,21.9581,22.1604,2196065.0],["2006-10-11",22.1821,22.276,22.1243,22.2471,1702805.0],["2006-10-12",22.2038,22.4133,22.1604,22.3844,1395801.0],["2006-10-13",22.3121,22.341,22.0809,22.146,1590317.0],["2006-10-16",22.1532,22.3194,21.9725,22.0954,1740492.0],["2006-10-17",22.1026,22.4711,22.0737,22.3772,1735788.0],["2006-10-18",22.4711,22.565,22.4205,22.5361,3949693.0],["2006-10-19",22.5289,22.8468,22.4711,22.7962,3454426.0],["2006-10-20",22.9407,23.0491,22.6879,23.0419,3231802.0],["2006-10-23",23.0419,23.1358,22.8179,23.0058,2931337.0],["2006-10-24",22.9552,22.9697,22.7384,22.8107,2600126.0],["2006-10-25",22.8829,23.2081,22.8685,23.1214,2641485.0],["2006-10-26",23.0636,23.1431,22.9046,22.9552,1605690.0],["2006-10-27",22.9118,23.0853,22.8107,22.9624,1922561.0],["2006-10-30",23.0853,23.0997,22.854,22.9769,1852578.0],["2006-10-31",22.9407,23.0419,22.7601,22.8613,2813801.0],["2006-11-01",22.8757,23.0997,22.789,22.9769,2444903.0],["2006-11-02",22.9769,23.0058,22.6734,22.7529,2634085.0],["2006-11-03",22.7529,22.8324,22.1171,22.4639,3615729.0],["2006-11-06",22.2182,22.3772,22.0592,22.1821,3275455.0],["2006-11-07",22.1098,22.3194,22.0014,22.1532,2851259.0],["2006-11-08",22.1532,22.565,22.052,22.4494,2479149.0],["2006-11-09",22.3772,22.5434,22.2905,22.4783,2956462.0],["2006-11-10",22.5434,22.789,22.5,22.7818,2609763.0],["2006-11-13",22.7962,22.9552,22.7601,22.9191,2464636.0],["2006-11-14",22.9696,23.0564,22.8179,22.9841,2188378.0],["2006-11-15",22.9549,23.0352,22.86,22.9257,2771869.0],["2006-11-16",22.9403,23.1958,22.9403,22.9914,1796421.0],["2006-11-17",22.9038,23.1447,22.9038,23.1374,2050594.0],["2006-11-20",23.1009,23.152,22.9768,23.0279,1400677.0],["2006-11-21",23.0279,23.1374,22.7797,22.8381,2647852.0],["2006-11-22",22.8089,22.9549,22.8089,22.8819,1495899.0],["2006-11-24",22.663,22.9914,22.6411,22.8673,675443.0],["2006-11-27",22.7724,22.86,22.3491,22.444,2657202.0],["2006-11-28",22.371,22.8819,22.3345,22.787,1997075.0],["2006-11-29",22.787,23.152,22.6775,23.0717,2236104.0],["2006-11-30",23.0717,23.1958,22.9549,23.152,1713819.0],["2006-12-01",23.1739,23.2834,22.9476,23.1301,1719784.0],["2006-12-04",23.7505,24.0643,23.6045,23.8819,4282510.0],["2006-12-05",23.9038,23.933,23.6556,23.86,2427178.0],["2006-12-06",23.86,23.8673,23.6483,23.714,1834968.0],["2006-12-07",23.714,23.9257,23.6264,23.6556,2619744.0],["2006-12-08",23.6848,23.8746,23.641,23.8673,1757816.0],["2006-12-11",24.0716,24.1957,23.9402,24.1811,2803591.0],["2006-12-12",24.2687,24.4001,24.1081,24.2614,3025354.0],["2006-12-13",24.3052,24.7796,24.1154,24.7066,3312511.0],["2006-12-14",24.838,25.1811,24.4658,24.5534,3699306.0],["2006-12-15",24.5534,24.6847,24.3709,24.4585,3959846.0],["2006-12-18",24.692,24.7431,24.1884,24.2103,2577239.0],["2006-12-19",24.203,24.3198,24.1227,24.2395,2683589.0],["2006-12-20",24.2322,24.2833,23.9329,23.9767,2454999.0],["2006-12-21",24.0862,24.1957,23.984,24.1592,1699306.0],["2006-12-22",24.13,24.2906,24.0643,24.1008,1160041.0],["2006-12-26",24.1884,24.2468,24.0424,24.2249,803763.0],["2006-12-27",24.2687,24.349,24.203,24.2103,1378822.0],["2006-12-28",24.2249,24.3125,24.0497,24.1008,1736534.0],["2006-12-29",24.0935,24.3782,24.0789,24.2395,2045775.0],["2007-01-03",25.1208,25.1208,23.7392,24.0406,4830600.0],["2007-01-04",23.8899,24.1788,23.8773,24.0909,3946433.0],["2007-01-05",24.0909,24.1411,23.5005,23.5382,2948467.0],["2007-01-08",23.7643,23.7894,23.4754,23.5759,2282100.0],["2007-01-09",23.6387,23.7141,23.3624,23.4629,2964600.0],["2007-01-10",23.4503,23.601,23.1112,23.3624,2338800.0],["2007-01-11",23.488,23.5633,23.2996,23.4252,3197000.0],["2007-01-12",23.488,23.5131,23.2242,23.3121,2892600.0],["2007-01-16",23.3373,23.4377,23.2996,23.3875,3327800.0],["2007-01-17",23.4629,23.4629,23.287,23.3498,3510567.0],["2007-01-18",23.2996,23.5257,23.2996,23.4629,2886600.0],["2007-01-19",23.601,23.6764,23.5005,23.5382,3154200.0],["2007-01-22",23.5382,23.6136,23.3875,23.4126,2654333.0],["2007-01-23",23.4126,23.488,23.3121,23.4503,2844833.0],["2007-01-24",23.4629,23.6387,23.3875,23.5508,3288800.0],["2007-01-25",23.5885,23.8648,23.5508,23.7643,3825700.0],["2007-01-26",23.802,24.0155,23.802,23.9653,4573567.0],["2007-01-29",24.0155,24.1662,23.9527,24.1034,3388967.0],["2007-01-30",24.1662,24.5305,24.1286,24.4551,3287200.0],["2007-01-31",24.4551,24.7943,24.43,24.7315,3468400.0],["2007-02-01",24.8068,25.2213,24.744,24.9324,4729400.0],["2007-02-02",24.8445,25.1208,24.7315,25.1083,2985367.0],["2007-02-05",25.1208,25.6609,25.0832,25.4851,3567900.0],["2007-02-06",25.3469,25.6232,25.1962,25.1962,4116967.0],["2007-02-07",25.1962,25.2087,24.8445,25.1083,2869200.0],["2007-02-08",25.1208,25.3595,25.0831,25.3218,1993933.0],["2007-02-09",25.3595,25.4851,25.1208,25.3218,1550500.0],["2007-02-12",25.4223,25.4851,25.2841,25.372,1719467.0],["2007-02-13",25.4097,25.6232,25.372,25.6107,2011700.0],["2007-02-14",25.6868,25.7376,25.4203,25.4584,3825067.0],["2007-02-15",25.6615,25.6615,25.3188,25.3822,1474500.0],["2007-02-16",25.3696,25.433,25.268,25.3315,2054733.0],["2007-02-20",25.3315,25.3822,25.1538,25.3188,3604167.0],["2007-02-21",25.1792,25.3442,25.1284,25.3188,2077733.0],["2007-02-22",25.2934,25.3569,25.0903,25.1538,1914633.0],["2007-02-23",25.1157,25.4457,25.0903,25.268,2454067.0],["2007-02-26",25.763,25.8772,25.3442,25.3949,2745767.0],["2007-02-27",25.0015,25.4584,24.7604,24.9,2957833.0],["2007-02-28",24.8873,25.2299,24.6588,24.9761,3451767.0],["2007-03-01",24.9254,25.3315,24.57,25.1411,2646100.0],["2007-03-02",25.103,25.1538,24.7223,24.735,2039567.0],["2007-03-05",24.6842,24.6969,24.202,24.2654,1973033.0],["2007-03-06",24.3543,24.8492,24.3035,24.8111,3301733.0],["2007-03-07",24.7223,25.103,24.6208,24.7985,2747367.0],["2007-03-08",25.0015,25.0142,24.6335,24.6715,1735467.0],["2007-03-09",24.6842,24.7984,24.367,24.4304,1748500.0],["2007-03-12",24.4685,24.9254,24.4304,24.8619,1851767.0],["2007-03-13",24.7985,24.9381,24.4685,24.5446,2360267.0],["2007-03-14",24.5573,24.8492,24.1893,24.6081,2997567.0],["2007-03-15",24.6462,25.0396,24.4939,24.9634,2273900.0],["2007-03-16",25.0903,25.2426,24.7985,24.8238,3088500.0],["2007-03-19",24.9127,25.1919,24.5066,24.9888,2312567.0],["2007-03-20",24.9381,25.6868,24.8873,25.6488,3136700.0],["2007-03-21",25.6488,26.1183,25.5472,25.9153,3997833.0],["2007-03-22",25.9153,26.0295,25.7122,25.8138,2969267.0],["2007-03-23",25.7376,25.9153,25.6742,25.7503,3010000.0],["2007-03-26",25.8011,25.9534,25.6868,25.928,1815267.0],["2007-03-27",25.928,25.966,25.6361,25.7757,1645100.0],["2007-03-28",25.7249,26.1056,25.6614,25.7884,2377300.0],["2007-03-29",26.0168,26.0676,25.763,25.9787,2223267.0],["2007-03-30",25.9787,26.1691,25.433,25.7503,2345433.0],["2007-04-02",26.0549,26.4483,25.6488,26.2833,1993667.0],["2007-04-03",26.2833,26.4229,26.0803,26.3595,1834833.0],["2007-04-04",26.3214,26.3595,25.928,26.0422,1903867.0],["2007-04-05",25.966,26.2452,25.4457,26.2325,1158100.0],["2007-04-09",26.2326,26.461,25.9914,26.4102,1801767.0],["2007-04-10",26.4102,26.5371,26.3341,26.4356,1407633.0],["2007-04-11",26.4737,26.5498,25.9407,25.966,2311167.0],["2007-04-12",25.966,26.0549,25.6868,25.7757,3189733.0],["2007-04-13",26.6387,26.6387,25.7376,25.8518,2142267.0],["2007-04-16",26.3595,26.3595,25.8518,26.1691,1338333.0],["2007-04-17",26.1818,26.3087,26.0295,26.2072,1553433.0],["2007-04-18",26.0168,26.6387,26.0168,26.5752,1641967.0],["2007-04-19",26.5625,26.5625,26.1945,26.2325,1577967.0],["2007-04-20",26.4356,26.5879,26.296,26.5625,2687400.0],["2007-04-23",26.5118,26.7148,26.461,26.5118,1660033.0],["2007-04-24",27.0321,27.0321,26.4229,26.5752,1418267.0],["2007-04-25",26.7021,26.9433,26.5752,26.6514,1942667.0],["2007-04-26",26.6514,26.7783,26.2072,26.2452,2841100.0],["2007-04-27",26.2199,26.4356,26.0422,26.2706,1898200.0],["2007-04-30",26.2452,26.461,26.0168,26.0422,1865600.0],["2007-05-01",26.5879,26.5879,26.0168,26.2579,1553833.0],["2007-05-02",26.2452,26.5625,26.2325,26.3975,1314367.0],["2007-05-03",26.4102,26.5118,26.2452,26.3087,1436467.0],["2007-05-04",26.3848,26.4229,26.0676,26.1818,1379500.0],["2007-05-07",26.4102,26.6133,26.2199,26.4991,1778600.0],["2007-05-08",26.4991,26.5752,26.1818,26.2199,1665633.0],["2007-05-09",26.2712,26.4763,26.0019,26.0788,2346033.0],["2007-05-10",26.0275,26.1429,25.7839,25.8352,2208833.0],["2007-05-11",25.8737,26.066,25.8096,26.0019,1861433.0],["2007-05-14",26.0532,26.4122,26.0275,26.3352,1920500.0],["2007-05-15",26.3353,26.7327,26.207,26.2327,1623867.0],["2007-05-16",26.4635,26.5148,26.1429,26.2327,2079700.0],["2007-05-17",26.1301,26.3737,26.0916,26.2711,1822467.0],["2007-05-18",26.3224,26.5789,26.0147,26.1558,2399567.0],["2007-05-21",26.066,26.2198,26.066,26.1429,1401033.0],["2007-05-22",26.1429,26.1814,25.9891,26.0147,1377933.0],["2007-05-23",25.9634,26.1686,25.5275,25.566,2393333.0],["2007-05-24",25.6813,25.7583,24.8736,24.8992,3153767.0],["2007-05-25",24.9634,25.13,24.4249,24.6044,3193933.0],["2007-05-29",24.6685,24.9121,24.6044,24.8608,2566000.0],["2007-05-30",24.7198,25.2326,24.6941,25.1172,2436967.0],["2007-05-31",25.0788,25.2839,24.9634,25.0531,3557000.0],["2007-06-01",25.1429,25.1941,24.8095,24.8864,2034767.0],["2007-06-04",25.1172,25.1941,24.5787,24.7967,3416933.0],["2007-06-05",24.7454,25.0531,24.5146,24.6428,4190800.0],["2007-06-06",24.8351,24.8351,24.2454,24.4633,3096267.0],["2007-06-07",24.3736,24.4761,23.5658,23.5658,4638333.0],["2007-06-08",23.5915,23.8222,23.3991,23.5658,4640867.0],["2007-06-11",23.5915,24.0017,23.5402,23.8222,3421267.0],["2007-06-12",23.694,23.8351,23.3863,23.3991,2961800.0],["2007-06-13",23.5915,23.9889,23.5658,23.9505,3027733.0],["2007-06-14",23.912,24.2069,23.7966,23.8992,2205067.0],["2007-06-15",24.1812,24.412,24.0915,24.3351,2921333.0],["2007-06-18",24.4633,24.4633,23.9376,23.9505,2463800.0],["2007-06-19",23.9633,24.2197,23.7966,24.2197,2099233.0],["2007-06-20",24.2197,24.3607,23.5915,23.6043,2682867.0],["2007-06-21",23.8607,23.9761,23.6171,23.9633,2897833.0],["2007-06-22",23.771,23.9248,23.3863,23.3863,3427800.0],["2007-06-25",23.412,23.8992,23.3479,23.3735,2787067.0],["2007-06-26",23.5915,23.8992,23.2966,23.3479,3407200.0],["2007-06-27",23.2966,23.5915,23.1555,23.5274,2929500.0],["2007-06-28",23.6427,23.8735,23.335,23.3863,2320467.0],["2007-06-29",23.4248,23.6556,23.2325,23.4632,2953667.0],["2007-07-02",23.5786,23.8223,23.5402,23.7197,1741033.0],["2007-07-03",23.7197,23.8607,23.3991,23.7453,1469367.0],["2007-07-05",23.7453,23.8222,23.2837,23.6171,3247167.0],["2007-07-06",23.5273,23.5786,23.1683,23.2325,2781833.0],["2007-07-09",23.3222,23.4376,23.2709,23.3479,1612200.0],["2007-07-10",23.2709,23.4376,22.9504,23.0017,2878133.0],["2007-07-11",23.0914,23.2837,22.835,23.1299,3231100.0],["2007-07-12",23.1299,23.3991,23.0786,23.3863,2646067.0],["2007-07-13",23.2709,23.6427,23.2196,23.4632,2933800.0],["2007-07-16",23.3222,23.5786,23.0786,23.1042,2733467.0],["2007-07-17",23.1555,23.2709,22.976,23.0017,2739067.0],["2007-07-18",22.9504,23.2453,22.9247,23.1299,4589967.0],["2007-07-19",23.1299,23.3222,22.9376,23.1427,4427400.0],["2007-07-20",23.1299,23.3222,22.976,23.0273,4135000.0],["2007-07-23",23.1427,23.3222,23.0658,23.0914,2434800.0],["2007-07-24",23.0273,23.2068,22.5145,22.5529,4217100.0],["2007-07-25",22.6555,22.8991,22.2709,22.6555,3592633.0],["2007-07-26",22.476,23.0658,22.3734,22.5145,6374800.0],["2007-07-27",22.4888,22.7196,22.0657,22.0657,3554167.0],["2007-07-30",22.3478,22.3478,21.8734,22.0401,3985067.0],["2007-07-31",22.2452,22.3862,21.7965,21.8349,5216500.0],["2007-08-01",21.9247,22.6683,21.758,22.5914,3943033.0],["2007-08-02",22.5658,23.0786,22.4375,23.053,4427967.0],["2007-08-03",22.9889,23.1171,21.9247,21.9375,4678833.0],["2007-08-06",22.1811,23.0145,21.6811,22.9504,3799200.0],["2007-08-07",22.7452,24.3864,22.6042,24.1813,6446967.0],["2007-08-08",24.0659,25.4506,24.053,25.0531,5232567.0],["2007-08-09",24.3992,25.5147,24.2069,24.8736,5286700.0],["2007-08-10",24.5659,25.5147,24.3992,25.0146,4745933.0],["2007-08-13",25.2839,25.2839,23.9505,24.3607,4227867.0],["2007-08-14",24.2582,24.5402,23.7325,23.7838,2864267.0],["2007-08-15",23.6281,24.1601,23.3556,23.4075,3201200.0],["2007-08-16",23.3037,23.8097,22.8106,23.654,5130300.0],["2007-08-17",24.3547,24.4066,23.2258,23.8227,4806000.0],["2007-08-20",23.7578,23.9914,23.3556,23.7449,2235433.0],["2007-08-21",23.5632,24.0952,23.5632,23.8487,2792000.0],["2007-08-22",23.9135,24.1471,23.667,23.9914,1775633.0],["2007-08-23",24.1471,24.2639,23.7059,23.9784,1961900.0],["2007-08-24",24.0303,24.1212,23.7449,24.0563,1389800.0],["2007-08-27",23.693,23.7319,23.122,23.122,3576300.0],["2007-08-28",23.1221,23.4724,22.9144,22.9793,2513667.0],["2007-08-29",23.148,23.8357,23.135,23.7968,2842900.0],["2007-08-30",23.4853,23.8746,23.3556,23.4464,1856400.0],["2007-08-31",23.7189,23.9525,23.3556,23.7968,2110067.0],["2007-09-04",23.8357,24.3287,23.693,24.2768,2321200.0],["2007-09-05",24.1341,24.1471,23.654,23.8616,2493367.0],["2007-09-06",23.7578,24.3677,23.6411,24.3288,2756800.0],["2007-09-07",24.0044,24.6012,24.0044,24.3677,3390200.0],["2007-09-10",24.3936,24.5364,24.0044,24.2768,1934967.0],["2007-09-11",24.3158,24.3158,23.5243,24.1341,3694867.0],["2007-09-12",24.1082,24.3677,24.0952,24.212,2385967.0],["2007-09-13",24.4326,24.4715,24.1601,24.2379,1525633.0],["2007-09-14",24.1082,24.2768,24.0433,24.212,1505633.0],["2007-09-17",24.2509,24.3677,24.0173,24.0692,1440833.0],["2007-09-18",24.1341,24.5753,24.0433,24.5493,2314733.0],["2007-09-19",24.5234,24.8737,24.5234,24.7699,3138267.0],["2007-09-20",24.6272,24.7829,24.212,24.2509,1796367.0],["2007-09-21",24.5364,24.6012,24.2509,24.3417,2629000.0],["2007-09-24",24.2639,24.4845,24.173,24.2509,2229067.0],["2007-09-25",24.0952,24.4974,24.0952,24.4585,1837467.0],["2007-09-26",24.5234,24.7829,24.4066,24.6531,2019033.0],["2007-09-27",24.705,24.744,24.4585,24.5493,1393733.0],["2007-09-28",24.4326,24.8348,24.212,24.2509,1943833.0],["2007-10-01",24.3677,24.731,24.2639,24.6921,1851900.0],["2007-10-02",24.6402,24.7959,24.5364,24.7829,1702400.0],["2007-10-03",24.6921,25.0424,24.6531,24.9256,1633933.0],["2007-10-04",24.9126,25.0683,24.7699,25.0424,1544733.0],["2007-10-05",25.1981,25.3538,25.0813,25.2111,1504100.0],["2007-10-08",25.1851,25.276,24.8997,24.9645,1057967.0],["2007-10-09",25.0424,25.1073,24.718,25.0683,2507133.0],["2007-10-10",24.9905,25.1981,24.8607,24.8607,1327300.0],["2007-10-11",24.9905,25.1202,24.3547,24.5234,2853933.0],["2007-10-12",24.4974,24.9126,24.4715,24.7569,1743500.0],["2007-10-15",24.6531,25.0035,24.4066,24.5104,3189333.0],["2007-10-16",24.5493,24.6661,24.4585,24.6012,2298233.0],["2007-10-17",24.8997,24.8997,24.1471,24.3547,2556733.0],["2007-10-18",24.3288,24.6142,24.199,24.4066,1850000.0],["2007-10-19",24.3158,24.5104,23.8876,23.8876,2203700.0],["2007-10-22",23.8616,24.212,23.68,24.0822,1431900.0],["2007-10-23",24.186,24.3158,23.8876,24.0563,1703400.0],["2007-10-24",23.8876,24.2379,23.8746,24.199,1733267.0],["2007-10-25",24.199,24.3936,24.0822,24.2768,2336433.0],["2007-10-26",24.3417,24.4585,24.1341,24.3936,2271533.0],["2007-10-29",24.4974,24.7569,24.4585,24.705,1889100.0],["2007-10-30",24.5623,24.9126,24.5493,24.6142,1564800.0],["2007-10-31",24.8218,24.9775,24.6531,24.8737,2395133.0],["2007-11-01",24.7699,24.9775,24.3936,24.4196,2700000.0],["2007-11-02",24.6531,25.1073,24.1471,24.6921,3273067.0],["2007-11-05",24.6531,25.2759,24.4715,25.1202,2456167.0],["2007-11-06",25.1462,25.25,24.6402,25.2111,2336333.0],["2007-11-07",25.1462,25.1462,24.6531,24.6921,2931833.0],["2007-11-08",24.8088,25.3668,24.7569,25.3019,3715933.0],["2007-11-09",24.9775,25.6003,24.9256,25.237,2729400.0],["2007-11-12",25.237,25.4836,25.1073,25.1332,1860233.0],["2007-11-13",25.3019,25.5095,24.9645,25.4576,1898067.0],["2007-11-14",25.5757,25.5888,25.0771,25.1689,2022233.0],["2007-11-15",25.1164,25.5626,25.0902,25.287,1836967.0],["2007-11-16",25.4051,25.5626,25.0902,25.5101,2248733.0],["2007-11-19",25.4051,25.7988,25.3526,25.6938,2820767.0],["2007-11-20",25.7201,26.1793,25.6676,26.1137,3408933.0],["2007-11-21",25.9563,26.363,25.9038,26.0219,2938567.0],["2007-11-23",26.2449,26.2581,25.8513,26.1268,1218400.0],["2007-11-26",26.1137,26.3368,25.7988,25.8119,2468700.0],["2007-11-27",25.9038,26.0875,25.5888,25.8382,2592533.0],["2007-11-28",25.9825,26.2056,25.6282,26.1662,2040933.0],["2007-11-29",26.0744,26.2056,25.7726,25.9431,2120467.0],["2007-11-30",26.2056,26.2056,25.8382,25.9694,2268900.0],["2007-12-03",25.9694,26.2187,25.8775,26.0219,1721267.0],["2007-12-04",25.9169,26.7042,25.8513,26.5205,2755533.0],["2007-12-05",26.7174,26.8748,26.573,26.8355,2195867.0],["2007-12-06",26.8223,26.9929,26.5861,26.9404,1661833.0],["2007-12-07",26.9536,27.0848,26.7567,26.9798,1772700.0],["2007-12-10",27.0848,27.2685,26.8355,27.0323,1965633.0],["2007-12-11",27.0192,27.1373,26.468,26.468,2457500.0],["2007-12-12",27.0585,27.0585,26.5205,26.8092,2671100.0],["2007-12-13",26.7305,27.1635,26.5993,27.111,2829933.0],["2007-12-14",26.6386,27.1504,26.6386,26.8486,2774500.0],["2007-12-17",26.678,26.9011,26.3106,26.4549,1744400.0],["2007-12-18",26.6386,26.8617,26.5336,26.7699,2051200.0],["2007-12-19",26.7699,26.9667,26.3368,26.5205,2406167.0],["2007-12-20",26.7567,26.9667,26.4418,26.6911,1711867.0],["2007-12-21",27.0061,27.1242,26.8092,26.888,2948233.0],["2007-12-24",26.8879,27.0585,26.8355,26.9273,691533.0],["2007-12-26",26.9011,27.0717,26.7567,26.9798,1073267.0],["2007-12-27",26.7698,26.9798,26.5336,26.5599,1263400.0],["2007-12-28",26.5861,26.888,26.5599,26.6649,1572067.0],["2007-12-31",26.6255,26.6911,26.4024,26.468,992367.0],["2008-01-02",26.4156,26.5468,25.7594,25.9169,2407167.0],["2008-01-03",25.9563,26.245,25.9169,25.9956,1654067.0],["2008-01-04",25.825,26.2187,25.7725,25.9825,2108933.0],["2008-01-07",26.1793,26.7042,26.0481,26.6518,2323667.0],["2008-01-08",26.7305,27.0323,26.5074,26.573,2831600.0],["2008-01-09",26.5993,26.9405,26.5337,26.8617,2284067.0],["2008-01-10",26.7174,27.0061,26.6124,26.8223,2212867.0],["2008-01-11",26.6255,26.8092,26.3762,26.4812,2010833.0],["2008-01-14",26.6386,26.7042,26.3762,26.573,1838000.0],["2008-01-15",26.3106,26.7305,26.0875,26.1268,2844733.0],["2008-01-16",26.035,26.4418,25.9038,26.1793,3019133.0],["2008-01-17",26.2056,26.245,25.3395,25.4182,3344767.0],["2008-01-18",25.5495,25.9038,24.9983,25.1427,3640933.0],["2008-01-22",23.8829,24.8671,23.7648,24.2897,4398200.0],["2008-01-23",23.9616,24.9327,23.7254,24.9196,5087733.0],["2008-01-24",24.9196,24.9327,24.0141,24.1453,3382700.0],["2008-01-25",24.4078,24.4078,23.463,23.5548,3894933.0],["2008-01-28",23.6336,24.0797,23.5024,24.0535,2304567.0],["2008-01-29",24.211,24.2766,23.9616,24.0797,2318500.0],["2008-01-30",24.0272,24.6309,23.8829,24.1453,2757733.0],["2008-01-31",24.2372,24.644,23.8173,24.4734,3893900.0],["2008-02-01",24.4472,24.7884,24.1585,24.7884,2128267.0],["2008-02-04",24.8408,25.4838,24.7752,25.2476,2580800.0],["2008-02-05",24.8671,25.1295,24.2503,24.3028,3164567.0],["2008-02-06",24.5653,24.9983,24.4997,24.7227,3268400.0],["2008-02-07",24.6309,24.7621,23.9223,24.1322,4989733.0],["2008-02-08",24.1454,24.3028,23.9223,24.1322,2416467.0],["2008-02-11",24.0797,24.3422,24.001,24.2766,3276333.0],["2008-02-12",24.3816,24.6965,24.3028,24.539,2797667.0],["2008-02-13",24.7382,24.8046,24.2602,24.4594,2526400.0],["2008-02-14",24.5125,24.7515,24.0079,24.1141,2244333.0],["2008-02-15",24.1805,24.2203,23.8751,24.0079,2284533.0],["2008-02-19",24.2203,24.2867,24.0079,24.1274,1964167.0],["2008-02-20",23.968,24.3664,23.8751,24.2735,2585233.0],["2008-02-21",24.3133,24.3531,23.7423,23.7821,2547200.0],["2008-02-22",23.7954,24.2203,23.6626,24.1938,2310067.0],["2008-02-25",24.1672,24.4992,24.1672,24.4328,2718567.0],["2008-02-26",24.2735,24.4594,24.0344,24.4461,3589900.0],["2008-02-27",24.3399,24.5922,24.1938,24.2336,2290433.0],["2008-02-28",24.2602,24.2734,23.7821,23.8087,4213833.0],["2008-02-29",23.7556,23.7556,23.1979,23.2908,4667367.0],["2008-03-03",23.3041,23.6228,23.2112,23.49,2604133.0],["2008-03-04",23.3307,23.6228,23.1979,23.5033,3500367.0],["2008-03-05",23.6228,23.6228,23.0518,23.3971,2785467.0],["2008-03-06",23.3307,23.3971,22.9058,22.919,2737133.0],["2008-03-07",22.9721,22.9721,22.5871,22.7597,2963200.0],["2008-03-10",22.8261,22.9589,22.5738,22.7331,2326333.0],["2008-03-11",23.1979,23.6228,22.9987,23.6228,3344167.0],["2008-03-12",23.6228,23.9016,23.2643,23.2775,2818367.0],["2008-03-13",23.2244,23.7158,23.0253,23.5697,3566200.0],["2008-03-14",23.7822,23.8087,22.9456,23.2377,4358067.0],["2008-03-17",23.2244,24.0212,23.0385,23.822,4354233.0],["2008-03-18",23.9149,24.1407,23.6361,24.0876,3591133.0],["2008-03-19",24.1274,24.4726,23.5564,23.5697,3558067.0],["2008-03-20",23.5962,24.2867,23.4369,24.2203,3795800.0],["2008-03-24",24.2735,24.3266,23.7423,23.9149,2155233.0],["2008-03-25",23.9017,24.154,23.6361,23.6361,3451867.0],["2008-03-26",23.5564,23.968,23.4502,23.822,2165533.0],["2008-03-27",23.822,24.0876,23.5963,23.6361,2433033.0],["2008-03-28",23.8485,23.9017,23.4767,23.5166,1942567.0],["2008-03-31",23.5564,23.7821,23.3971,23.7025,2268333.0],["2008-04-01",23.8751,24.1938,23.7158,24.0743,2195967.0],["2008-04-02",24.1008,24.4594,23.9415,24.3,2521533.0],["2008-04-03",24.1672,24.4594,24.1141,24.154,1795967.0],["2008-04-04",24.2336,24.4195,24.0079,24.061,2083133.0],["2008-04-07",24.1672,24.3133,23.9017,24.2602,1960067.0],["2008-04-08",24.1938,24.5656,24.1672,24.4461,2357100.0],["2008-04-09",24.4992,24.5523,24.2867,24.393,1559167.0],["2008-04-10",24.4195,24.5523,24.2469,24.3664,1914400.0],["2008-04-11",24.3531,24.393,24.1008,24.1407,1822100.0],["2008-04-14",24.1805,24.2602,23.8751,23.9548,3173533.0],["2008-04-15",24.061,24.0876,23.8353,23.9548,2274000.0],["2008-04-16",24.1141,24.5257,23.9016,24.4992,2918700.0],["2008-04-17",24.4726,24.6984,24.2469,24.3266,2572333.0],["2008-04-18",24.6718,24.6718,24.1805,24.4195,2419933.0],["2008-04-21",24.4328,24.4726,24.1008,24.2602,2551567.0],["2008-04-22",24.1672,24.1805,23.8485,24.0079,2502033.0],["2008-04-23",24.0477,24.4328,23.7689,24.4195,2861867.0],["2008-04-24",24.3266,24.4992,23.968,24.1938,2954400.0],["2008-04-25",24.3531,24.5258,24.2469,24.5258,2055433.0],["2008-04-28",24.5656,24.5656,24.1539,24.2735,2210767.0],["2008-04-29",24.2867,24.3664,24.1407,24.1672,1876500.0],["2008-04-30",24.2602,24.6453,24.1805,24.3133,2028533.0],["2008-05-01",24.393,24.9374,24.2071,24.7913,2340700.0],["2008-05-02",25.2295,25.4951,24.964,25.2162,3011367.0],["2008-05-05",25.349,25.349,24.5656,24.871,2546933.0],["2008-05-06",24.7648,25.0303,24.6984,24.9108,2777533.0],["2008-05-07",24.9108,25.0436,24.4859,24.5258,1940100.0],["2008-05-08",24.6984,24.7117,24.4328,24.632,1770200.0],["2008-05-09",24.9241,24.9507,24.3797,24.5125,2317533.0],["2008-05-12",24.6187,24.8444,24.4594,24.8444,1435300.0],["2008-05-13",24.9639,24.9639,24.4859,24.6851,1879200.0],["2008-05-14",24.8312,25.1233,24.6851,25.0835,2536167.0],["2008-05-15",25.1909,25.1909,24.7207,24.8819,2206167.0],["2008-05-16",24.9625,25.0163,24.7207,24.9088,1624567.0],["2008-05-19",24.9357,25.1909,24.9222,25.1641,1492467.0],["2008-05-20",24.9625,25.2715,24.8685,24.976,1913867.0],["2008-05-21",25.0969,25.2581,24.8551,24.9088,2159933.0],["2008-05-22",24.8954,25.1775,24.8551,25.0297,1413833.0],["2008-05-23",24.8685,25.0028,24.4117,24.4654,1708233.0],["2008-05-27",24.237,24.667,24.237,24.5864,1767600.0],["2008-05-28",24.5998,24.7207,24.4923,24.7207,1878867.0],["2008-05-29",24.3983,24.9088,23.834,24.7476,1805400.0],["2008-05-30",24.8551,24.9491,24.6401,24.8282,2353267.0],["2008-06-02",24.7879,24.8148,24.1967,24.3311,2530633.0],["2008-06-03",24.4923,24.5595,24.0355,24.143,2898367.0],["2008-06-04",24.1161,24.4117,24.049,24.3848,2538933.0],["2008-06-05",24.4251,24.4251,24.1296,24.4117,3194567.0],["2008-06-06",24.237,24.3311,23.7399,23.7668,2739267.0],["2008-06-09",23.9146,24.3848,23.8474,24.3176,2260300.0],["2008-06-10",24.2236,24.3042,23.8474,24.0624,2284433.0],["2008-06-11",24.0624,24.2236,23.8205,24.1027,3519600.0],["2008-06-12",24.1699,24.2505,23.8609,23.9683,2187867.0],["2008-06-13",24.0624,24.3983,24.0086,24.3848,2357767.0],["2008-06-16",24.237,24.4923,24.0221,24.452,2128633.0],["2008-06-17",24.5326,24.5326,24.3042,24.452,1809100.0],["2008-06-18",24.3176,24.5729,24.1564,24.3176,2117700.0],["2008-06-19",24.1967,24.3579,24.1027,24.3445,2597233.0],["2008-06-20",24.1161,24.2639,23.619,23.7399,4121167.0],["2008-06-23",23.7937,24.1699,23.7803,23.834,2275000.0],["2008-06-24",23.7937,23.8071,23.5115,23.5922,2737600.0],["2008-06-25",23.6459,23.9952,23.5787,23.834,2399200.0],["2008-06-26",23.5922,23.6862,23.1488,23.1488,3127833.0],["2008-06-27",23.1756,23.3906,22.8666,22.9338,3802233.0],["2008-06-30",23.0413,23.5116,22.8801,23.3503,4762700.0],["2008-07-01",23.0951,23.4041,22.9741,23.2025,3179933.0],["2008-07-02",23.1488,23.5115,23.1488,23.1891,2421133.0],["2008-07-03",23.3369,23.4847,22.9607,22.9876,1760067.0],["2008-07-07",23.0413,23.3638,22.907,23.0816,3226200.0],["2008-07-08",23.1085,23.525,23.0413,23.4847,3679767.0],["2008-07-09",23.4712,23.834,23.3772,23.525,2934867.0],["2008-07-10",23.5653,23.6459,23.2697,23.4444,2873033.0],["2008-07-11",23.2294,23.6459,22.9876,23.3772,2417867.0],["2008-07-14",23.5787,23.5787,23.0682,23.1085,2332333.0],["2008-07-15",23.1085,23.3503,22.9204,23.1891,3204867.0],["2008-07-16",23.2428,23.2831,22.8129,22.9473,2492867.0],["2008-07-17",23.0279,23.2025,22.5308,23.0816,3550900.0],["2008-07-18",23.1488,23.4444,23.0144,23.3503,3402400.0],["2008-07-21",23.4041,23.525,23.2428,23.3235,2486333.0],["2008-07-22",23.3906,23.6325,23.2428,23.3235,2351733.0],["2008-07-23",23.31,23.3772,22.8935,23.1354,2035300.0],["2008-07-24",23.1891,23.3369,22.9876,23.2697,2685767.0],["2008-07-25",23.3235,23.4444,23.0682,23.0951,1782133.0],["2008-07-28",23.0816,23.216,22.8532,22.9741,2657067.0],["2008-07-29",22.9741,23.2697,22.9473,23.2025,2269667.0],["2008-07-30",23.2966,23.7534,23.1219,23.5384,3015600.0],["2008-07-31",23.6459,23.8609,23.3503,23.619,2517700.0],["2008-08-01",23.5115,23.7534,23.0547,23.0682,2635033.0],["2008-08-04",23.0413,23.5115,23.0413,23.3369,2444967.0],["2008-08-05",23.5922,23.7265,23.2025,23.7265,2779600.0],["2008-08-06",23.9146,24.0086,23.4041,23.4309,3030267.0],["2008-08-07",23.3772,23.7131,23.2025,23.404,2125933.0],["2008-08-08",23.404,24.4789,23.2697,24.4251,3878367.0],["2008-08-11",24.0893,25.1506,23.8474,24.9088,3712300.0],["2008-08-12",24.8282,24.8282,23.8609,23.9818,3695400.0],["2008-08-13",23.8457,24.3629,23.8457,24.1723,2831000.0],["2008-08-14",24.254,24.254,23.8457,23.9137,2290467.0],["2008-08-15",23.9137,24.254,23.9137,24.1995,1631600.0],["2008-08-18",24.2131,24.4445,24.1451,24.3493,1859067.0],["2008-08-19",24.2812,24.3765,24.0226,24.077,1699600.0],["2008-08-20",24.1723,24.1723,23.9001,24.0907,2289100.0],["2008-08-21",23.9818,24.1587,23.8865,24.0362,2039333.0],["2008-08-22",24.1995,24.3357,24.0362,24.2676,1119467.0],["2008-08-25",24.1995,24.2812,23.8593,23.9409,1694567.0],["2008-08-26",23.8865,24.2268,23.8729,24.0907,2234733.0],["2008-08-27",24.1451,24.2268,23.9682,24.1315,1386267.0],["2008-08-28",24.2268,24.2948,24.077,24.2812,1280900.0],["2008-08-29",24.2268,24.2812,23.7096,23.7368,2059767.0],["2008-09-02",23.8457,24.0498,23.5598,23.6007,2790467.0],["2008-09-03",23.6143,23.6687,23.1788,23.3012,3246467.0],["2008-09-04",23.3421,23.6007,23.2332,23.5326,3737667.0],["2008-09-05",23.4918,23.7096,23.1924,23.5598,3343200.0],["2008-09-08",23.7912,24.322,23.696,24.322,3767000.0],["2008-09-09",24.2268,24.8256,24.2268,24.6351,6145400.0],["2008-09-10",24.6623,24.7984,24.2812,24.322,3213967.0],["2008-09-11",24.2812,24.8392,24.1723,24.7984,2851033.0],["2008-09-12",24.6623,25.0298,24.5534,24.9073,2476033.0],["2008-09-15",24.0362,25.057,24.0362,24.3084,3451467.0],["2008-09-16",24.1587,24.7848,23.764,24.5534,5118833.0],["2008-09-17",24.1859,24.3901,23.6415,23.6551,4190900.0],["2008-09-18",23.7368,25.5062,23.7368,25.302,6553967.0],["2008-09-19",25.4245,25.9961,24.4309,24.4581,5764567.0],["2008-09-22",24.5398,24.7984,24.2404,24.4581,3505300.0],["2008-09-23",24.5534,24.8256,23.9954,24.0498,2993900.0],["2008-09-24",24.1723,24.3357,23.8865,24.2948,2638133.0],["2008-09-25",24.3765,24.744,24.2948,24.4581,2347067.0],["2008-09-26",24.1315,24.5942,24.0634,24.5398,1986833.0],["2008-09-29",24.2812,24.6351,23.8865,23.9682,4410000.0],["2008-09-30",24.3765,24.499,23.3693,23.7232,4000767.0],["2008-10-01",23.7232,24.3901,23.4101,24.2404,3079233.0],["2008-10-02",24.1315,24.2268,23.696,23.8729,4590767.0],["2008-10-03",24.1315,24.4854,23.5599,23.6279,3430867.0],["2008-10-06",23.6279,23.8184,22.4574,23.2876,5775933.0],["2008-10-07",23.6415,23.7096,23.0018,23.0971,5556500.0],["2008-10-08",22.6752,23.6823,22.6071,23.0426,6321000.0],["2008-10-09",22.9474,23.1787,20.62,20.62,6546400.0],["2008-10-10",19.5583,20.9466,18.3742,19.64,8281367.0],["2008-10-13",22.4438,22.4438,20.9875,22.2532,4411200.0],["2008-10-14",23.5462,23.6143,20.688,21.3958,7078100.0],["2008-10-15",21.1236,21.3277,20.0755,20.1572,4493933.0],["2008-10-16",20.9875,21.1644,19.5992,21.1372,5833867.0],["2008-10-17",20.7833,21.6816,20.443,20.62,5427233.0],["2008-10-20",21.6271,22.7296,20.7561,22.7024,3786000.0],["2008-10-21",22.1443,22.4302,21.2597,21.3685,3442733.0],["2008-10-22",21.491,21.6952,20.4022,21.0283,6593567.0],["2008-10-23",21.3549,22.403,20.8922,22.3213,6576567.0],["2008-10-24",20.9466,21.8041,20.6608,21.2733,5114767.0],["2008-10-27",21.0011,22.2396,20.8922,21.3958,4909800.0],["2008-10-28",21.9266,22.716,21.1099,22.7024,5487533.0],["2008-10-29",22.5663,23.0018,21.913,22.1035,4682433.0],["2008-10-30",23.0699,23.0971,22.2668,22.9065,3444567.0],["2008-10-31",22.6616,23.0835,22.0491,22.2941,4239667.0],["2008-11-03",22.1852,22.7568,22.1171,22.6888,3570333.0],["2008-11-04",23.1651,23.4101,22.5935,23.029,4055133.0],["2008-11-05",22.3349,22.471,21.2324,21.2597,5934233.0],["2008-11-06",21.3277,21.5863,21.1236,21.3141,5126200.0],["2008-11-07",21.491,22.2668,21.4502,22.1171,2739033.0],["2008-11-10",22.471,22.5254,21.3822,21.668,2946200.0],["2008-11-11",21.4366,22.1035,21.3822,21.5591,4415200.0],["2008-11-12",21.5453,21.5591,20.9928,21.131,3346100.0],["2008-11-13",21.2,22.3049,20.979,22.2497,5544267.0],["2008-11-14",21.8077,22.4982,21.1171,21.6005,6192133.0],["2008-11-17",21.5729,21.7801,21.131,21.2553,4417100.0],["2008-11-18",21.4072,21.6696,21.0205,21.6558,4463700.0],["2008-11-19",21.5453,21.7525,20.5785,20.5923,5031200.0],["2008-11-20",20.689,21.3243,20.0261,20.2056,7229800.0],["2008-11-21",20.7028,20.7857,19.5703,20.7719,8284733.0],["2008-11-24",21.0205,21.7525,20.4956,21.3381,5485100.0],["2008-11-25",21.5729,21.8629,20.7995,21.1724,5132433.0],["2008-11-26",20.9238,21.0895,20.6614,20.91,3855200.0],["2008-11-28",20.8547,21.49,20.6752,21.49,1664200.0],["2008-12-01",21.0067,21.2138,20.3161,20.3575,3716133.0],["2008-12-02",20.689,20.7166,19.7498,20.0261,5075400.0],["2008-12-03",20.0261,20.468,19.6808,20.3851,4505200.0],["2008-12-04",20.3437,20.5923,19.8189,20.1504,4540600.0],["2008-12-05",19.8741,20.689,19.5151,20.6338,3734867.0],["2008-12-08",21.0205,21.0205,20.3437,20.6338,3445167.0],["2008-12-09",20.6061,20.6061,19.9708,20.0399,3564833.0],["2008-12-10",20.1642,20.3852,20.1089,20.3299,2210367.0],["2008-12-11",20.2332,20.689,19.8741,20.1089,3845000.0],["2008-12-12",19.8603,20.2609,19.6808,20.1918,3211200.0],["2008-12-15",20.2609,20.399,19.8465,20.0399,2559433.0],["2008-12-16",20.2194,20.6476,20.178,20.6338,3138500.0],["2008-12-17",20.4956,20.6338,20.1504,20.178,2695833.0],["2008-12-18",20.4128,20.8133,19.9985,20.399,3395067.0],["2008-12-19",20.6199,20.8133,20.2332,20.2747,3330867.0],["2008-12-22",20.3161,20.6614,20.178,20.4956,1821933.0],["2008-12-23",20.5647,20.6199,19.8603,19.9432,2184367.0],["2008-12-24",19.957,20.2194,19.957,20.178,605467.0],["2008-12-26",20.2609,20.3713,20.0261,20.0951,913400.0],["2008-12-29",20.1504,20.2332,20.0123,20.2332,1273333.0],["2008-12-30",20.3023,20.6338,20.2332,20.6338,1637133.0],["2008-12-31",20.6061,20.8409,20.468,20.7304,2244267.0],["2009-01-02",20.7857,21.3796,20.7028,21.2691,1608267.0],["2009-01-05",21.49,21.8077,21.2691,21.7801,2955400.0],["2009-01-06",21.8215,22.0425,21.1171,21.1862,3738133.0],["2009-01-07",21.1033,21.5315,21.0343,21.2414,2329767.0],["2009-01-08",21.2414,21.421,21.131,21.2829,2126333.0],["2009-01-09",21.2967,21.4072,21.0067,21.0895,1768367.0],["2009-01-12",21.131,21.4072,21.1033,21.2276,1948667.0],["2009-01-13",21.2552,21.3381,20.7304,20.9376,2749033.0],["2009-01-14",20.8962,20.9238,20.4266,20.7028,3028833.0],["2009-01-15",20.7166,20.758,20.1227,20.5233,2946733.0],["2009-01-16",20.7166,20.91,20.4404,20.7442,2609400.0],["2009-01-20",20.7166,21.0895,20.468,20.5509,3491367.0],["2009-01-21",20.8547,20.8547,20.0261,20.5095,4155600.0],["2009-01-22",20.4404,20.6752,20.2194,20.5233,2867133.0],["2009-01-23",20.2747,20.6199,20.1089,20.5785,2121633.0],["2009-01-26",20.7442,21.0757,20.5371,20.9376,2364833.0],["2009-01-27",21.0481,21.2414,20.8547,21.131,2660767.0],["2009-01-28",21.3105,21.3934,20.9514,21.2691,2905367.0],["2009-01-29",21.131,21.6005,21.1171,21.2829,2779933.0],["2009-01-30",21.2138,21.5453,20.7719,20.9238,3772433.0],["2009-02-02",20.7166,20.9376,20.5785,20.7304,2777400.0],["2009-02-03",20.9652,20.9652,20.5371,20.7857,3286467.0],["2009-02-04",21.2553,21.4072,21.0481,21.2138,3887467.0],["2009-02-05",21.7525,21.9044,21.2829,21.3657,4362733.0],["2009-02-06",21.5177,21.9044,21.2829,21.6558,3633400.0],["2009-02-09",21.6834,21.7525,21.2414,21.6282,2686967.0],["2009-02-10",21.4762,21.6281,20.8685,21.0066,4179867.0],["2009-02-11",21.4554,21.4554,20.8244,20.9506,2499267.0],["2009-02-12",20.8103,20.9085,20.4177,20.8664,2718900.0],["2009-02-13",20.8524,21.0628,20.6421,20.6701,2219267.0],["2009-02-17",20.4177,20.4177,19.7726,19.7866,3388133.0],["2009-02-18",19.9549,20.2775,19.6745,20.2073,5053633.0],["2009-02-19",20.2634,20.5018,20.0391,20.3335,3985033.0],["2009-02-20",20.2494,20.3616,19.6744,19.8567,4731767.0],["2009-02-23",20.0531,20.1232,19.422,19.5062,3079833.0],["2009-02-24",19.6184,20.1372,19.5903,20.0671,2862600.0],["2009-02-25",20.3335,20.3335,19.6745,19.8708,3448533.0],["2009-02-26",20.025,20.0951,19.3099,19.3239,2589700.0],["2009-02-27",19.2117,19.2958,18.7489,18.8892,3773000.0],["2009-03-02",18.5807,18.8611,18.1039,18.1179,3772767.0],["2009-03-03",18.2862,18.2862,17.1082,17.1363,4025367.0],["2009-03-04",17.3887,17.6131,16.8839,17.4167,3555600.0],["2009-03-05",17.1223,17.1223,16.5894,16.8839,4366933.0],["2009-03-06",17.2344,17.5149,16.6174,17.0381,3225400.0],["2009-03-09",16.8558,17.0241,16.4351,16.5613,3197000.0],["2009-03-10",17.1643,17.4448,16.8278,17.3747,4708300.0],["2009-03-11",17.6131,17.8514,17.4308,17.599,3357967.0],["2009-03-12",17.5289,17.7813,17.4167,17.7393,2266867.0],["2009-03-13",17.8795,18.1319,17.7252,18.0338,2433933.0],["2009-03-16",18.4404,18.791,18.16,18.4544,2797500.0],["2009-03-17",18.5105,18.9593,18.3282,18.9593,3574100.0],["2009-03-18",18.8751,19.6885,18.6508,19.6184,4767600.0],["2009-03-19",19.6745,19.9549,19.5062,19.8708,3242867.0],["2009-03-20",20.0391,20.5018,19.9129,19.9409,5273100.0],["2009-03-23",20.3335,20.614,20.0391,20.6,3245700.0],["2009-03-24",20.4177,20.5719,19.8147,19.9128,3361000.0],["2009-03-25",20.011,20.3055,19.6464,19.9689,2391500.0],["2009-03-26",20.1512,20.2915,19.6604,20.2775,3025100.0],["2009-03-27",20.011,20.1512,19.8007,20.0391,2228167.0],["2009-03-30",19.7305,19.9128,19.5623,19.7866,2712567.0],["2009-03-31",19.969,20.2634,19.7306,20.0811,3797167.0],["2009-04-01",19.8988,20.1092,19.7726,19.997,3833367.0],["2009-04-02",20.2494,20.2915,19.6324,19.8848,3496533.0],["2009-04-03",19.9409,20.1092,19.7446,19.8988,1765033.0],["2009-04-06",19.7866,20.1232,19.6324,19.7165,2257967.0],["2009-04-07",19.4781,19.5623,19.0995,19.2958,3451800.0],["2009-04-08",19.394,19.6184,19.2397,19.6184,2080267.0],["2009-04-09",19.7165,19.8568,19.3239,19.5763,3108400.0],["2009-04-13",19.5623,19.6324,19.394,19.5202,2333233.0],["2009-04-14",19.4641,19.4781,19.1416,19.2397,2375900.0],["2009-04-15",19.2397,19.6324,19.1696,19.6324,3690133.0],["2009-04-16",19.7025,19.7025,19.2958,19.4501,4475033.0],["2009-04-17",19.4501,19.5342,19.1416,19.2678,4325967.0],["2009-04-20",19.1556,19.422,19.0715,19.2397,2294633.0],["2009-04-21",19.1837,19.4641,19.1837,19.394,2176000.0],["2009-04-22",19.1837,19.422,19.0715,19.2397,4983367.0],["2009-04-23",19.2397,19.4361,19.1837,19.38,2769767.0],["2009-04-24",19.408,19.4781,19.2257,19.2818,2472500.0],["2009-04-27",19.1556,19.5342,19.1556,19.3239,1849233.0],["2009-04-28",19.2257,19.6324,19.2257,19.422,1842033.0],["2009-04-29",19.5763,19.6324,19.4501,19.6184,1977367.0],["2009-04-30",19.6464,19.7726,19.2397,19.366,2491467.0],["2009-05-01",19.394,19.7866,19.3519,19.7866,1990600.0],["2009-05-04",19.6885,19.9549,19.5483,19.9549,3611933.0],["2009-05-05",19.9129,20.0531,19.6464,19.8988,3442267.0],["2009-05-06",19.9689,20.0531,19.5763,19.6184,2591600.0],["2009-05-07",19.7866,19.9689,19.3519,19.8988,3889833.0],["2009-05-08",19.983,20.2073,19.7866,19.8848,4352167.0],["2009-05-11",19.7866,20.2775,19.7025,20.1092,3918233.0],["2009-05-12",20.2214,20.3335,20.025,20.1933,3126133.0],["2009-05-13",20.2073,20.2354,19.6324,19.6885,3828567.0],["2009-05-14",19.8453,19.9593,19.4033,19.5744,2850067.0],["2009-05-15",19.5317,19.5744,19.0897,19.218,2381067.0],["2009-05-18",19.4033,19.5174,19.104,19.3178,2315633.0],["2009-05-19",19.2323,19.5602,19.2037,19.3321,3045900.0],["2009-05-20",19.4176,19.5317,19.0897,19.1325,2870867.0],["2009-05-21",19.104,19.1895,18.9756,19.1752,3376033.0],["2009-05-22",19.161,19.5887,19.104,19.5174,2835733.0],["2009-05-26",19.5174,20.0021,19.3321,20.0021,2855533.0],["2009-05-27",19.9879,19.9879,19.5744,19.6029,2826267.0],["2009-05-28",19.66,20.159,19.66,20.0021,3316867.0],["2009-05-29",20.0449,20.2445,19.774,20.1732,3306700.0],["2009-06-01",20.2445,20.6009,20.2302,20.4869,2437467.0],["2009-06-02",20.4013,20.5581,20.0877,20.1019,2615467.0],["2009-06-03",20.0877,20.1732,19.9023,20.0734,2020200.0],["2009-06-04",20.1304,20.1589,19.9736,20.0592,2140633.0],["2009-06-05",20.0592,20.3728,19.9594,20.1447,2183967.0],["2009-06-08",20.1447,20.3015,19.9308,20.0877,1996200.0],["2009-06-09",20.1732,20.33,20.0021,20.0734,3427467.0],["2009-06-10",20.159,20.3728,19.9308,20.159,2671000.0],["2009-06-11",20.1875,20.8433,20.1304,20.5866,3610633.0],["2009-06-12",20.5439,21.0429,20.3158,20.9145,4824133.0],["2009-06-15",20.7007,20.829,20.3871,20.6009,2152533.0],["2009-06-16",21.1427,21.1427,20.159,20.2873,4278800.0],["2009-06-17",20.273,20.5439,20.1589,20.3728,3707767.0],["2009-06-18",20.4298,20.9288,19.8311,20.8718,3207867.0],["2009-06-19",20.8433,21.0286,20.4869,20.5439,3773233.0],["2009-06-22",20.4156,21.0144,20.4156,20.886,3146700.0],["2009-06-23",20.715,20.8575,20.3871,20.5154,3404600.0],["2009-06-24",20.6437,20.7007,20.3728,20.5296,2519100.0],["2009-06-25",20.5011,20.9573,20.3015,20.8575,3213033.0],["2009-06-26",20.8148,20.8433,20.4441,20.5439,2645600.0],["2009-06-29",20.6294,20.829,20.4583,20.7862,1804167.0],["2009-06-30",20.9288,20.9716,20.5154,20.8005,2827300.0],["2009-07-01",20.772,21.2995,20.7292,21.1427,2620167.0],["2009-07-02",20.9716,20.9716,20.5296,20.5296,2128400.0],["2009-07-06",20.4869,20.9003,20.4583,20.829,1741300.0],["2009-07-07",20.8433,20.886,20.3871,20.4156,3117500.0],["2009-07-08",20.5296,20.6437,20.2017,20.3728,2884300.0],["2009-07-09",20.4583,20.4869,20.1019,20.2873,2130133.0],["2009-07-10",20.2302,20.5724,20.1019,20.4156,4366067.0],["2009-07-13",20.5011,20.829,20.3015,20.772,2837967.0],["2009-07-14",20.7863,20.8433,20.5724,20.7007,2541600.0],["2009-07-15",20.6722,21.0856,20.6722,21.0429,2286000.0],["2009-07-16",20.9573,21.1284,20.8005,21.0571,2036633.0],["2009-07-17",21.0999,21.0999,20.8718,21.0001,2240200.0],["2009-07-20",21.0856,21.1284,20.8433,21.0429,2264667.0],["2009-07-21",21.2852,21.2995,21.1284,21.2282,2042300.0],["2009-07-22",21.1284,21.3423,21.0856,21.1569,1833767.0],["2009-07-23",21.0999,21.6844,21.0999,21.5989,2812633.0],["2009-07-24",21.4706,22.0266,21.4706,21.941,2348233.0],["2009-07-27",21.941,22.0266,21.77,22.0266,1713367.0],["2009-07-28",21.9553,22.0266,21.5989,21.8127,1935367.0],["2009-07-29",21.7414,22.0551,21.5561,21.884,3423800.0],["2009-07-30",22.0266,22.2832,21.7842,22.1406,2394833.0],["2009-07-31",22.0836,22.1976,21.9125,22.0693,1761267.0],["2009-08-03",22.1976,22.2689,21.9981,22.1976,3258900.0],["2009-08-04",22.3117,22.3117,22.0408,22.2119,2746367.0],["2009-08-05",22.1406,22.1406,21.6844,21.8555,2357200.0],["2009-08-06",21.8983,22.0551,21.7842,22.0266,1647767.0],["2009-08-07",22.1834,22.4258,22.0408,22.3402,2521333.0],["2009-08-10",22.2975,22.2975,21.9553,22.1264,2168900.0],["2009-08-11",22.2547,22.326,22.0979,22.2404,1973767.0],["2009-08-12",22.2404,22.2839,21.9798,22.1246,7311333.0],["2009-08-13",22.2115,22.2115,21.9074,22.1536,3656567.0],["2009-08-14",22.2115,22.2694,21.9653,22.2694,1936300.0],["2009-08-17",21.9219,22.197,21.9219,22.1101,4513567.0],["2009-08-18",22.1825,22.1825,21.9508,22.0812,4170833.0],["2009-08-19",22.0088,22.2549,21.9364,22.2115,2386267.0],["2009-08-20",22.3128,22.4431,22.1101,22.4287,1951667.0],["2009-08-21",22.5155,22.6603,22.4142,22.6024,2290367.0],["2009-08-24",22.6603,22.7327,22.5445,22.7327,1546033.0],["2009-08-25",22.6748,22.7906,22.5879,22.6169,1647833.0],["2009-08-26",22.6314,22.7182,22.3852,22.6458,1495433.0],["2009-08-27",22.5879,22.7038,22.4576,22.6169,1591800.0],["2009-08-28",22.7182,22.7182,22.4576,22.6024,1726733.0],["2009-08-31",22.53,22.5879,22.2983,22.4287,2411867.0],["2009-09-01",22.3563,22.53,22.0811,22.1391,3293733.0],["2009-09-02",22.1535,22.1535,21.8784,21.9364,6768967.0],["2009-09-03",21.9653,22.1825,21.7771,22.168,3327533.0],["2009-09-04",22.2115,22.4721,22.2115,22.4721,2276000.0],["2009-09-08",22.5879,22.6169,22.3418,22.4721,2515200.0],["2009-09-09",22.4431,22.5155,22.2694,22.3418,2718300.0],["2009-09-10",22.3418,22.3852,22.2259,22.3418,1769833.0],["2009-09-11",22.4142,22.4287,22.2694,22.3418,1864933.0],["2009-09-14",22.4287,22.6748,22.3852,22.6603,2122533.0],["2009-09-15",22.7038,22.7038,22.3997,22.6748,2529300.0],["2009-09-16",22.8051,23.0947,22.4721,22.9499,3446600.0],["2009-09-17",23.0368,23.0947,22.7762,22.9065,3109800.0],["2009-09-18",23.0223,23.1961,22.8341,23.1092,3473867.0],["2009-09-21",23.0078,23.0947,22.7762,22.8051,2133600.0],["2009-09-22",22.8775,22.8775,22.6169,22.7472,2254467.0],["2009-09-23",22.7906,23.0947,22.7038,22.7617,2198833.0],["2009-09-24",22.7617,22.9644,22.7617,22.892,2086067.0],["2009-09-25",22.8341,23.0368,22.8051,22.921,1892500.0],["2009-09-28",22.892,23.1816,22.892,23.0802,1511367.0],["2009-09-29",23.1237,23.1237,22.8051,22.9644,2147433.0],["2009-09-30",23.0078,23.1237,22.6603,22.7907,2494400.0],["2009-10-01",22.7762,22.7906,22.5445,22.6024,3008167.0],["2009-10-02",22.5155,22.5879,22.2694,22.2694,2077367.0],["2009-10-05",22.3707,22.4721,22.197,22.4576,2073700.0],["2009-10-06",22.6314,22.6458,22.3852,22.6169,2240067.0],["2009-10-07",22.6314,22.7762,22.4142,22.7038,2031200.0],["2009-10-08",22.7906,22.7906,22.5155,22.5734,1692867.0],["2009-10-09",22.6024,22.6603,22.53,22.5879,1461033.0],["2009-10-12",22.7762,22.7762,22.53,22.6458,1634000.0],["2009-10-13",22.6169,22.6748,22.5445,22.6024,1708667.0],["2009-10-14",22.6603,22.9065,22.6314,22.8486,2743433.0],["2009-10-15",22.8486,22.9644,22.7472,22.9499,2124767.0],["2009-10-16",22.863,22.9354,22.6603,22.863,3081533.0],["2009-10-19",22.892,23.2685,22.7617,23.1381,2175933.0],["2009-10-20",23.1961,23.1961,22.892,23.0947,5448233.0],["2009-10-21",23.0947,23.5146,23.0802,23.3843,3676900.0],["2009-10-22",23.3698,23.4567,23.2106,23.4422,3180233.0],["2009-10-23",23.3843,23.4857,23.2395,23.3119,3533333.0],["2009-10-26",23.3698,23.616,23.0658,23.0802,3637667.0],["2009-10-27",23.1237,23.3264,22.9644,23.0223,3042500.0],["2009-10-28",23.1526,23.3264,22.9065,22.9354,3649467.0],["2009-10-29",23.0078,23.3264,22.9499,23.3264,3865300.0],["2009-10-30",23.4857,23.4857,22.9065,22.9065,4452800.0],["2009-11-02",22.9789,23.1382,22.7472,22.8486,3194433.0],["2009-11-03",22.7762,22.8775,22.7038,22.7617,3248000.0],["2009-11-04",22.8341,23.0947,22.8196,22.8775,2866867.0],["2009-11-05",23.0368,23.2395,22.9644,23.2395,2139000.0],["2009-11-06",23.2395,23.3264,23.0657,23.2395,2779033.0],["2009-11-09",23.4277,23.616,23.2685,23.616,2709900.0],["2009-11-10",23.6895,23.7923,23.4837,23.7776,7552400.0],["2009-11-11",23.8511,23.8658,23.6307,23.7188,1819967.0],["2009-11-12",23.6454,23.7923,23.469,23.5278,2052233.0],["2009-11-13",23.5572,23.7776,23.4396,23.5719,2479967.0],["2009-11-16",23.6748,23.9246,23.5425,23.807,2129633.0],["2009-11-17",23.807,23.8805,23.6601,23.7923,2673800.0],["2009-11-18",23.7335,23.8217,23.6307,23.7482,1683367.0],["2009-11-19",23.7335,23.7335,23.5278,23.6601,2712900.0],["2009-11-20",23.5866,23.9246,23.5866,23.8364,2921000.0],["2009-11-23",23.9393,24.3214,23.9246,24.1891,2727400.0],["2009-11-24",24.0862,24.3361,24.0715,24.3361,2378333.0],["2009-11-25",24.3801,24.6741,24.3214,24.6153,1974567.0],["2009-11-27",24.2773,24.7328,24.1009,24.5271,1699233.0],["2009-11-30",24.5418,24.7182,24.4242,24.5124,3578933.0],["2009-12-01",24.5418,25.1443,24.5418,25.1443,3488400.0],["2009-12-02",25.0855,25.5117,25.0855,25.3501,3737267.0],["2009-12-03",25.3501,25.6293,25.2325,25.3795,2345733.0],["2009-12-04",25.5705,25.7322,24.9827,25.1884,3677300.0],["2009-12-07",25.3354,25.7028,25.1884,25.5411,2229333.0],["2009-12-08",25.5558,25.7174,25.3207,25.644,2707433.0],["2009-12-09",25.5852,25.7174,25.5117,25.644,2203633.0],["2009-12-10",25.7175,26.0261,25.6587,25.9673,1731233.0],["2009-12-11",26.0996,26.2906,25.8791,26.173,2495200.0],["2009-12-14",26.3641,26.3641,25.7909,26.0114,3537133.0],["2009-12-15",25.8644,26.0848,25.8203,25.9379,2249267.0],["2009-12-16",26.2318,26.3494,25.7615,25.7909,3010133.0],["2009-12-17",25.7175,25.7469,25.4089,25.4676,3260233.0],["2009-12-18",25.4676,25.644,25.2178,25.5558,3115033.0],["2009-12-21",25.5558,25.8056,25.5264,25.5264,1418767.0],["2009-12-22",25.7028,25.7028,25.2766,25.3647,2124700.0],["2009-12-23",25.3207,25.497,25.2178,25.3354,1679733.0],["2009-12-24",25.3354,25.4823,25.306,25.3795,743033.0],["2009-12-28",25.3942,25.5705,25.3942,25.4823,1743667.0],["2009-12-29",25.4823,25.5999,25.4235,25.5558,1223933.0],["2009-12-30",25.4676,25.6293,25.4235,25.5999,1030633.0],["2009-12-31",25.6146,25.7174,25.2913,25.2913,1518933.0],["2010-01-04",25.2913,25.4089,24.8504,24.9386,4152133.0],["2010-01-05",24.9974,24.9974,24.4389,24.5271,3872367.0],["2010-01-06",24.483,24.7769,24.4536,24.6153,3486567.0],["2010-01-07",24.6447,24.7769,24.5418,24.7328,2376033.0],["2010-01-08",24.6006,24.7475,24.5124,24.7475,1654100.0],["2010-01-11",24.7622,25.0561,24.7328,24.9974,2195633.0],["2010-01-12",24.9533,25.1443,24.821,25.0268,2650933.0],["2010-01-13",25.1149,25.2619,24.8504,25.0855,3035233.0],["2010-01-14",25.1443,25.1884,24.9092,25.0855,1919767.0],["2010-01-15",24.8063,25.0708,24.5124,24.8357,4349933.0],["2010-01-19",24.968,25.1296,24.7475,25.1149,1858233.0],["2010-01-20",24.9974,24.9974,24.6006,24.8798,2628600.0],["2010-01-21",24.8945,24.968,24.4536,24.5124,3958200.0],["2010-01-22",24.5124,24.6741,24.2773,24.3214,3927200.0],["2010-01-25",24.5418,24.5712,24.2185,24.483,2257600.0],["2010-01-26",24.4977,24.7769,24.3361,24.7035,2827167.0],["2010-01-27",24.6594,24.6888,24.3655,24.6006,2935833.0],["2010-01-28",24.6447,24.6594,24.3214,24.4242,2354533.0],["2010-01-29",24.6006,24.6153,24.2773,24.292,3044200.0],["2010-02-01",24.3361,24.4683,24.1156,24.4683,1872000.0],["2010-02-02",24.3801,24.6594,24.145,24.63,2775333.0],["2010-02-03",24.6447,24.6447,24.3655,24.4536,1572467.0],["2010-02-04",24.4095,24.4977,24.0568,24.0568,2519867.0],["2010-02-05",24.1009,24.1744,23.7041,23.9834,2997767.0],["2010-02-08",24.0275,24.3214,23.8805,23.9834,3194633.0],["2010-02-09",24.1303,24.7769,24.0275,24.3361,5056200.0],["2010-02-10",24.3957,24.5597,24.0826,24.1869,3547300.0],["2010-02-11",24.0975,24.2913,23.8887,24.172,3105300.0],["2010-02-12",24.0975,24.2615,23.9185,24.0826,3110933.0],["2010-02-16",24.2615,24.5001,24.172,24.2317,3638967.0],["2010-02-17",24.351,24.3808,24.008,24.1273,2367333.0],["2010-02-18",24.0826,24.351,24.0378,24.351,2296733.0],["2010-02-19",24.3062,24.7983,24.172,24.7685,2960900.0],["2010-02-22",24.8282,24.8282,24.4554,24.5001,2671900.0],["2010-02-23",24.5001,24.5896,24.351,24.3808,2054267.0],["2010-02-24",24.3808,24.5896,24.2168,24.5299,2645867.0],["2010-02-25",24.3659,24.4404,24.1571,24.4255,2568067.0],["2010-02-26",24.3808,24.5597,24.3062,24.3808,2503333.0],["2010-03-01",24.4703,24.6343,24.3659,24.5896,1792633.0],["2010-03-02",24.7685,24.7685,24.4554,24.515,2048367.0],["2010-03-03",24.515,24.6939,24.3957,24.4553,2228000.0],["2010-03-04",24.4255,24.5448,24.2019,24.351,2274500.0],["2010-03-05",24.3659,24.5448,24.3062,24.5448,2139467.0],["2010-03-08",24.5896,24.6641,24.4852,24.6492,1036567.0],["2010-03-09",24.5896,24.6343,24.5001,24.5597,1229633.0],["2010-03-10",24.5448,24.6492,24.4554,24.5597,1694667.0],["2010-03-11",24.5598,24.6045,24.4405,24.5747,1922700.0],["2010-03-12",24.6045,24.6343,24.3361,24.351,1662567.0],["2010-03-15",24.3808,24.5597,24.3062,24.5448,1733367.0],["2010-03-16",24.6492,24.8132,24.5001,24.7685,2024833.0],["2010-03-17",24.9176,24.9176,24.7238,24.7834,2271800.0],["2010-03-18",24.679,24.9176,24.679,24.7238,2631400.0],["2010-03-19",24.7238,24.9922,24.5448,24.7238,3889233.0],["2010-03-22",24.6492,24.679,24.3957,24.515,2342400.0],["2010-03-23",24.5001,24.5597,24.3957,24.5448,1852967.0],["2010-03-24",24.5299,24.5448,24.3062,24.3361,2082067.0],["2010-03-25",24.3659,24.4703,24.2615,24.3062,1783367.0],["2010-03-26",24.3957,24.5001,24.2764,24.4852,1550000.0],["2010-03-29",24.5299,24.7387,24.4852,24.7387,1765700.0],["2010-03-30",24.7238,24.8431,24.4106,24.4553,2962267.0],["2010-03-31",24.4404,24.5001,24.3212,24.3361,1997867.0],["2010-04-01",24.4255,24.5448,24.3808,24.4703,1924633.0],["2010-04-05",24.5001,24.5896,24.3808,24.4852,2324933.0],["2010-04-06",24.3808,24.679,24.3062,24.679,1696767.0],["2010-04-07",24.6492,24.679,24.3808,24.4106,2314800.0],["2010-04-08",24.3957,24.4553,24.172,24.2168,3480600.0],["2010-04-09",24.2615,24.351,24.0527,24.351,3091767.0],["2010-04-12",24.3361,24.4106,24.2466,24.2466,2550867.0],["2010-04-13",24.2615,24.2913,24.1422,24.1869,2910300.0],["2010-04-14",24.2019,24.2168,24.1124,24.172,2400633.0],["2010-04-15",24.187,24.187,23.9633,24.0527,2852667.0],["2010-04-16",24.0527,24.1273,23.8589,23.8738,4242533.0],["2010-04-19",23.7694,24.0527,23.7694,23.9633,3698333.0],["2010-04-20",24.0378,24.4106,24.0229,24.3808,3403900.0],["2010-04-21",24.3361,24.4106,24.2317,24.3062,2747267.0],["2010-04-22",24.2168,24.3212,24.008,24.172,3238667.0],["2010-04-23",24.1869,24.2317,23.9036,24.2317,3392100.0],["2010-04-26",24.2168,24.3062,24.0826,24.2168,3092967.0],["2010-04-27",24.172,24.2764,23.8738,23.8738,3244800.0],["2010-04-28",24.1422,25.2009,24.0826,24.8132,12364000.0],["2010-04-29",24.7387,24.9325,24.6045,24.6492,4038667.0],["2010-04-30",24.6939,25.0817,24.6492,25.022,3246700.0],["2010-05-03",25.1264,25.3053,24.9773,25.2457,3172933.0],["2010-05-04",25.1711,25.3501,24.8132,24.9176,4143267.0],["2010-05-05",24.8878,25.3351,24.8878,24.9922,3433567.0],["2010-05-06",25.0817,25.2457,23.7098,24.5747,5769667.0],["2010-05-07",24.7088,24.8281,24.0229,24.679,7028700.0],["2010-05-10",25.1264,25.2755,24.8729,25.2009,3984067.0],["2010-05-11",25.1115,25.529,24.9624,25.2308,3948067.0],["2010-05-12",25.2159,25.4246,25.0667,25.3202,3592167.0],["2010-05-13",25.3202,25.4395,25.0667,25.1413,2804033.0],["2010-05-14",25.1413,25.2308,24.9325,25.022,3221467.0],["2010-05-17",25.0518,25.2755,24.7685,25.2457,3029300.0],["2010-05-18",25.3352,25.5588,25.2308,25.2606,5602600.0],["2010-05-19",25.2001,25.2757,24.8219,24.9429,3728267.0],["2010-05-20",24.6707,24.8371,24.1564,24.1564,5020033.0],["2010-05-21",23.8236,24.2169,23.8236,24.2018,4476133.0],["2010-05-24",24.1564,24.5648,24.0656,24.1564,3493067.0],["2010-05-25",23.869,23.9749,23.4001,23.9295,3535167.0],["2010-05-26",24.111,24.1261,23.6875,23.7631,3189067.0],["2010-05-27",24.0656,24.1866,23.869,24.1715,2482400.0],["2010-05-28",24.2471,24.3984,24.0656,24.1413,2979867.0],["2010-06-01",23.9749,24.1564,23.7177,23.748,2272700.0],["2010-06-02",23.8841,24.1413,23.7631,24.1413,2713067.0],["2010-06-03",24.2471,24.3682,24.0959,24.2774,1437967.0],["2010-06-04",24.0051,24.0202,23.5665,23.6118,3327367.0],["2010-06-07",23.6875,23.9598,23.5665,23.7026,2673067.0],["2010-06-08",23.6875,24.353,23.5513,24.353,4842033.0],["2010-06-09",24.3984,24.4135,24.0051,24.0959,2761967.0],["2010-06-10",24.3833,24.5648,24.2774,24.5648,2787433.0],["2010-06-11",24.4589,24.5648,24.1715,24.4589,2051000.0],["2010-06-14",24.595,24.6707,24.4438,24.5194,2594300.0],["2010-06-15",24.6102,24.8219,24.5345,24.8219,2265833.0],["2010-06-16",24.9127,25.0488,24.7161,24.9883,2245867.0],["2010-06-17",25.0337,25.2908,24.8824,25.2757,1991767.0],["2010-06-18",25.2455,25.3211,24.9883,25.1698,2459567.0],["2010-06-21",25.2908,25.3362,24.9732,25.0942,2113367.0],["2010-06-22",25.0639,25.1093,24.6253,24.6858,2247667.0],["2010-06-23",24.7161,24.8068,24.4287,24.5345,1867633.0],["2010-06-24",24.3984,24.7917,24.3681,24.4286,4282467.0],["2010-06-25",24.474,24.595,24.2774,24.4589,2114233.0],["2010-06-28",24.5648,24.8219,24.3833,24.7161,1553600.0],["2010-06-29",24.5497,24.6253,24.2774,24.4286,3014633.0],["2010-06-30",24.4135,24.6404,24.1261,24.2018,2723933.0],["2010-07-01",24.3076,24.3076,24.0051,24.1564,3729100.0],["2010-07-02",24.1564,24.4438,24.1413,24.2925,2289000.0],["2010-07-06",24.3984,24.6555,24.3379,24.5345,5747333.0],["2010-07-07",24.5648,25.3514,24.5194,25.3362,2706433.0],["2010-07-08",25.3514,25.4875,25.0791,25.2909,2497600.0],["2010-07-09",25.2606,25.427,25.1698,25.3967,1202967.0],["2010-07-12",25.306,25.5631,25.2606,25.548,1504667.0],["2010-07-13",25.6085,25.6841,25.3665,25.4724,2340700.0],["2010-07-14",25.4119,25.669,25.3362,25.6539,2288500.0],["2010-07-15",25.6539,25.8808,25.5026,25.8354,1956367.0],["2010-07-16",25.8354,25.8808,25.4421,25.5177,2208600.0],["2010-07-19",25.669,26.0623,25.5631,25.9715,1944567.0],["2010-07-20",25.7749,26.0018,25.6085,25.9261,2148333.0],["2010-07-21",25.9564,25.9867,25.3967,25.5631,2786167.0],["2010-07-22",25.7598,25.9866,25.669,25.8656,3248500.0],["2010-07-23",26.0018,26.0018,25.4875,25.6236,6587233.0],["2010-07-26",25.548,25.8656,25.548,25.8656,3342967.0],["2010-07-27",25.9261,26.2589,25.79,26.2589,3497500.0],["2010-07-28",26.2287,26.274,26.0169,26.1833,2228667.0],["2010-07-29",26.2892,26.3648,25.9564,25.9715,2580967.0],["2010-07-30",25.8656,26.0623,25.7144,25.8656,2595633.0],["2010-08-02",26.0774,26.4404,26.0774,26.274,2849500.0],["2010-08-03",26.4707,26.4707,26.2135,26.274,2734433.0],["2010-08-04",26.4253,26.4253,26.0925,26.274,2133233.0],["2010-08-05",26.1984,26.3497,26.0925,26.3345,1964500.0],["2010-08-06",26.2892,26.3951,26.0925,26.3497,2189933.0],["2010-08-09",26.5312,26.6371,26.3799,26.5614,1974367.0],["2010-08-10",26.4556,26.9245,26.3497,26.7581,3414967.0],["2010-08-11",26.551,26.5817,26.2442,26.2442,2830267.0],["2010-08-12",26.0602,26.3823,26.0142,26.2289,2584300.0],["2010-08-13",26.1982,26.3823,26.0755,26.0909,3557400.0],["2010-08-16",26.0295,26.1369,25.7074,26.1215,2214633.0],["2010-08-17",26.2442,26.643,26.1982,26.4436,2621733.0],["2010-08-18",26.3976,26.5817,26.2442,26.4743,8534100.0],["2010-08-19",26.3976,26.3976,25.8608,26.1369,2469800.0],["2010-08-20",26.0142,26.2442,25.9375,26.1675,2227100.0],["2010-08-23",26.3056,26.4436,26.1675,26.1675,4688800.0],["2010-08-24",26.0448,26.5203,25.9528,26.3976,4311267.0],["2010-08-25",26.3209,26.4436,25.9988,26.3209,3087400.0],["2010-08-26",26.4283,26.4283,26.1215,26.1982,2087967.0],["2010-08-27",26.3056,26.6277,26.1215,26.6277,1993567.0],["2010-08-30",26.6124,26.6584,26.3056,26.3056,1723933.0],["2010-08-31",26.2289,26.5203,26.0908,26.3516,3728400.0],["2010-09-01",26.5817,26.8424,26.505,26.7504,3945700.0],["2010-09-02",26.7811,26.7811,26.413,26.505,2456633.0],["2010-09-03",26.5663,26.7044,26.3823,26.6124,2587300.0],["2010-09-07",26.6124,26.8271,26.5357,26.597,2163200.0],["2010-09-08",26.597,26.8271,26.5817,26.6737,1902400.0],["2010-09-09",26.7964,26.9652,26.6891,26.9038,2193467.0],["2010-09-10",26.8731,26.9345,26.7197,26.8885,2007933.0],["2010-09-13",26.9651,27.1799,26.9345,27.0879,2102500.0],["2010-09-14",27.0879,27.2259,26.9345,27.0879,1950700.0],["2010-09-15",27.0725,27.1645,26.9038,26.9651,2170467.0],["2010-09-16",27.1799,27.1799,26.8578,26.9498,1754100.0],["2010-09-17",26.9498,27.1032,26.7964,26.8578,3015233.0],["2010-09-20",26.9345,27.3026,26.8731,27.2719,2008933.0],["2010-09-21",27.2873,27.502,27.1339,27.2873,2269567.0],["2010-09-22",27.3179,27.7321,27.3179,27.5787,2745533.0],["2010-09-23",27.4867,27.6861,27.1645,27.2412,2063933.0],["2010-09-24",27.41,27.6707,27.3946,27.594,1541467.0],["2010-09-27",27.5173,27.594,27.3026,27.456,2023667.0],["2010-09-28",27.5634,27.6094,27.3333,27.5173,2367433.0],["2010-09-29",27.41,27.5327,27.2719,27.3946,1618800.0],["2010-09-30",27.5173,27.5633,27.1339,27.1645,2387167.0],["2010-10-01",27.3793,27.4866,27.1952,27.3486,2352800.0],["2010-10-04",27.3026,27.4406,27.1185,27.2259,2133833.0],["2010-10-05",27.4406,27.456,27.1645,27.2106,4221633.0],["2010-10-06",27.1799,27.3946,27.1032,27.1492,2942533.0],["2010-10-07",27.2412,27.2873,26.9651,27.0418,3120433.0],["2010-10-08",27.0265,27.1339,26.9498,27.0572,2787733.0],["2010-10-11",27.0725,27.1645,26.9498,27.0265,1141067.0],["2010-10-12",26.9345,27.0572,26.8885,26.9651,2072233.0],["2010-10-13",27.0265,27.0725,26.9038,26.9345,2138067.0],["2010-10-14",26.9498,26.9958,26.8578,26.9651,2095433.0],["2010-10-15",27.0725,27.1645,26.8578,26.9805,2541767.0],["2010-10-18",27.0418,27.1339,26.9652,27.0725,4868800.0],["2010-10-19",26.9498,27.1952,26.9498,27.1032,3409533.0],["2010-10-20",27.1952,27.4713,27.1492,27.2873,3775467.0],["2010-10-21",27.3639,27.548,27.2259,27.3333,2575700.0],["2010-10-22",27.3333,27.364,27.0419,27.2719,1965267.0],["2010-10-25",27.3026,27.4253,27.2259,27.2566,1891133.0],["2010-10-26",27.2259,27.41,27.0725,27.3946,2061967.0],["2010-10-27",27.2412,27.41,27.0418,27.41,2210700.0],["2010-10-28",27.6094,27.7474,27.41,27.7167,3206100.0],["2010-10-29",27.6861,28.1002,27.6247,27.9315,3273133.0],["2010-11-01",28.0542,28.1309,27.502,27.6861,2746500.0],["2010-11-02",27.8241,28.0849,27.8241,28.0235,2134333.0],["2010-11-03",28.1155,28.1769,27.8394,28.0542,2021133.0],["2010-11-04",28.2382,28.4223,28.1462,28.4223,2639667.0],["2010-11-05",28.3763,28.5297,28.1922,28.361,2135333.0],["2010-11-08",28.3456,28.361,28.1002,28.2689,2178667.0],["2010-11-09",28.3078,28.3855,27.9347,28.0591,2319767.0],["2010-11-10",28.0435,28.1368,27.7171,27.7948,2653600.0],["2010-11-11",27.7482,27.9036,27.6704,27.7793,1578833.0],["2010-11-12",27.7015,27.7015,27.3906,27.6549,1742767.0],["2010-11-15",27.7482,27.9036,27.5772,27.5772,1674600.0],["2010-11-16",27.5461,27.5772,27.2041,27.3751,2506600.0],["2010-11-17",27.4839,27.5305,27.2818,27.344,2017500.0],["2010-11-18",27.4528,27.5461,27.2818,27.4994,2247400.0],["2010-11-19",27.4528,27.5927,27.2352,27.3751,1949300.0],["2010-11-22",27.2352,27.4994,27.2041,27.4528,2158033.0],["2010-11-23",27.344,27.3906,27.1264,27.3129,2080667.0],["2010-11-24",27.4683,27.4683,27.2973,27.4528,1055533.0],["2010-11-26",27.2818,27.4217,27.2196,27.2352,843467.0],["2010-11-29",27.1886,27.2974,26.9709,27.2196,1588833.0],["2010-11-30",27.0175,27.344,26.9709,27.2818,2326567.0],["2010-12-01",27.515,27.7482,27.344,27.6394,2540200.0],["2010-12-02",27.5305,27.6393,27.4373,27.6083,1812200.0],["2010-12-03",27.5616,27.6549,27.3595,27.6549,4351033.0],["2010-12-06",27.5927,27.6083,27.4373,27.4839,1710267.0],["2010-12-07",27.5927,27.7637,27.0486,27.1574,3077200.0],["2010-12-08",27.1264,27.2041,26.7222,26.9864,3699167.0],["2010-12-09",27.1885,27.1885,26.8621,27.1108,2157467.0],["2010-12-10",27.1574,27.2663,27.0331,27.2507,1459400.0],["2010-12-13",27.344,27.3906,27.173,27.2663,2043033.0],["2010-12-14",27.344,27.515,27.3129,27.4528,1502200.0],["2010-12-15",27.4528,27.515,27.2663,27.2818,1672200.0],["2010-12-16",27.4994,27.4994,27.2507,27.4528,1779033.0],["2010-12-17",27.3595,27.5927,27.3129,27.5772,2615867.0],["2010-12-20",27.7015,27.7015,27.4994,27.5616,1574500.0],["2010-12-21",27.6238,27.6704,27.5616,27.6238,1264167.0],["2010-12-22",27.6238,27.7171,27.5616,27.6083,1324133.0],["2010-12-23",27.6393,27.6393,27.4839,27.6238,1051233.0],["2010-12-27",27.5772,27.8103,27.4994,27.6704,963000.0],["2010-12-28",27.6704,27.7637,27.5616,27.7637,1070267.0],["2010-12-29",27.7637,27.8259,27.6083,27.7171,1125167.0],["2010-12-30",27.686,27.8103,27.6549,27.6704,834533.0],["2010-12-31",27.686,27.8103,27.6393,27.686,922733.0],["2011-01-03",27.857,27.857,27.6238,27.7637,1605333.0],["2011-01-04",27.7637,27.9813,27.6082,27.9036,2215100.0],["2011-01-05",27.7015,27.8103,27.515,27.6238,2852200.0],["2011-01-06",27.6393,27.6704,27.4062,27.5772,2483967.0],["2011-01-07",27.6704,27.6704,27.4217,27.6549,2472200.0],["2011-01-10",27.4839,27.515,26.9865,27.3284,10918433.0],["2011-01-11",27.3284,27.4683,27.2041,27.4217,4586233.0],["2011-01-12",27.515,27.6083,27.4217,27.5305,3322033.0],["2011-01-13",27.5772,27.6704,27.4217,27.6704,2713067.0],["2011-01-14",27.686,27.8881,27.515,27.857,3001033.0],["2011-01-18",27.9347,28.1834,27.8103,27.9969,4010433.0],["2011-01-19",28.028,28.0902,27.8725,27.9813,2877233.0],["2011-01-20",28.0435,28.2145,27.9502,28.0591,2822800.0],["2011-01-21",28.2301,28.2612,27.9813,28.2301,3404767.0],["2011-01-24",28.2612,28.37,28.1523,28.2456,4840400.0],["2011-01-25",28.1679,28.2767,28.0124,28.1834,2447733.0],["2011-01-26",28.2145,28.2456,28.0591,28.1368,2275867.0],["2011-01-27",28.0901,28.3855,28.0591,28.3078,2609533.0],["2011-01-28",28.2456,28.3233,27.9192,27.9192,3167967.0],["2011-01-31",27.9813,28.1834,27.7948,27.7948,2237867.0],["2011-02-01",27.9502,28.0591,27.8414,28.0591,2371200.0],["2011-02-02",27.9192,28.0902,27.8414,27.9192,2184633.0],["2011-02-03",27.9036,28.1679,27.8414,28.1212,7440567.0],["2011-02-04",28.199,28.199,27.8103,27.9969,6786100.0],["2011-02-07",28.0124,28.2145,28.0124,28.2145,7483333.0],["2011-02-08",28.2767,28.2922,28.1368,28.1834,2344600.0],["2011-02-09",28.1913,28.2386,27.9865,28.0968,3057567.0],["2011-02-10",28.018,28.2228,28.018,28.144,2500567.0],["2011-02-11",28.0337,28.2859,28.0337,28.1125,2194967.0],["2011-02-14",28.1125,28.1125,27.7501,27.8761,2281567.0],["2011-02-15",27.7343,28.2071,27.7186,28.1913,3042067.0],["2011-02-16",28.2228,28.2228,27.8289,27.8919,3075067.0],["2011-02-17",28.664,28.7901,28.2701,28.5537,8207833.0],["2011-02-18",28.5537,28.5695,28.1755,28.2701,4745867.0],["2011-02-22",28.2071,28.3489,28.1125,28.3331,3532200.0],["2011-02-23",28.2701,28.3962,28.1283,28.2071,2916767.0],["2011-02-24",28.144,28.2228,28.0022,28.081,2653967.0],["2011-02-25",28.0968,28.1913,27.9865,28.1598,2400967.0],["2011-02-28",28.1755,28.4277,28.144,28.3489,3122533.0],["2011-03-01",28.2859,28.4119,28.1598,28.1755,3397300.0],["2011-03-02",28.2386,28.3489,28.1125,28.3016,2423100.0],["2011-03-03",28.4277,28.538,28.3489,28.4907,2815500.0],["2011-03-04",28.3962,28.5065,28.1125,28.3331,3203367.0],["2011-03-07",28.3646,28.7586,28.3646,28.5853,3595633.0],["2011-03-08",28.6798,28.8531,28.6168,28.7428,3353833.0],["2011-03-09",28.7428,29.0895,28.6483,29.058,2850333.0],["2011-03-10",28.9162,28.9635,28.6798,28.8689,3870333.0],["2011-03-11",28.8689,29.121,28.6798,29.0422,3253933.0],["2011-03-14",28.8216,28.8847,28.3962,28.6483,6515200.0],["2011-03-15",28.0022,28.3174,28.0022,28.2071,3614500.0],["2011-03-16",28.4277,28.4277,27.6398,27.8131,5732067.0],["2011-03-17",28.1125,28.1125,27.4664,27.7343,4817333.0],["2011-03-18",27.9392,28.0337,27.6398,27.7816,3355567.0],["2011-03-21",27.9707,28.081,27.8919,27.9234,2673367.0],["2011-03-22",27.9549,28.1283,27.8919,27.9864,2563200.0],["2011-03-23",27.9234,28.0968,27.7816,28.081,1765500.0],["2011-03-24",28.144,28.2228,28.018,28.1598,1692033.0],["2011-03-25",28.2701,28.2701,28.0495,28.081,1835800.0],["2011-03-28",28.0968,28.2386,28.0652,28.144,1818400.0],["2011-03-29",28.2228,28.4592,28.0652,28.4434,3050600.0],["2011-03-30",28.4592,28.7428,28.4592,28.6325,2187967.0],["2011-03-31",28.6168,28.6798,28.4592,28.601,2245233.0],["2011-04-01",28.6641,29.058,28.6641,29.0265,2973200.0],["2011-04-04",28.995,29.0422,28.9162,28.9635,1782400.0],["2011-04-05",28.9319,29.0738,28.9162,29.0107,2453633.0],["2011-04-06",29.0422,29.2471,29.0265,29.2471,3373833.0],["2011-04-07",29.1683,29.1683,28.9162,28.9635,1974000.0],["2011-04-08",29.0895,29.2629,28.9004,29.0107,2339767.0],["2011-04-11",28.9634,29.0422,28.5222,28.6168,3179500.0],["2011-04-12",28.601,28.7271,28.2858,28.3489,2651700.0],["2011-04-13",28.4277,28.7271,28.3962,28.4907,2164600.0],["2011-04-14",28.4434,28.7586,28.3646,28.6956,2196467.0],["2011-04-15",28.8059,29.1053,28.7271,28.9477,2832433.0],["2011-04-18",28.7901,28.9004,28.601,28.6956,2386800.0],["2011-04-19",28.6956,28.7901,28.538,28.7113,1978233.0],["2011-04-20",28.8689,29.1053,28.7901,29.058,2679367.0],["2011-04-21",29.0895,29.1368,29.0107,29.0738,1436333.0],["2011-04-25",29.1368,29.1368,28.9319,29.0422,1475767.0],["2011-04-26",29.1526,29.2471,28.9792,29.1368,3169267.0],["2011-04-27",29.1525,29.3259,29.0895,29.2156,2780767.0],["2011-04-28",29.2944,29.4677,29.121,29.4362,1927867.0],["2011-04-29",29.4992,29.4992,29.3417,29.3889,3111467.0],["2011-05-02",29.4519,29.7041,29.4362,29.6253,2968533.0],["2011-05-03",29.6253,29.9405,29.515,29.5938,3295433.0],["2011-05-04",29.5938,29.7198,29.2471,29.7041,6753800.0],["2011-05-05",29.6253,29.7041,29.3416,29.4992,3149767.0],["2011-05-06",29.6883,29.7829,29.3416,29.4992,3075600.0],["2011-05-09",29.5623,29.7356,29.4362,29.7356,2234967.0],["2011-05-10",29.7986,30.0665,29.7514,29.9562,1978633.0],["2011-05-11",29.9247,30.0508,29.7829,29.8932,2284833.0],["2011-05-12",29.8774,30.3659,29.8301,30.3029,2288867.0],["2011-05-13",30.2714,30.3817,30.1138,30.2871,2138467.0],["2011-05-16",30.3029,30.5865,30.2871,30.4132,2872233.0],["2011-05-17",30.4447,30.7284,30.3187,30.6969,3667700.0],["2011-05-18",30.7687,30.8644,30.3537,30.5452,2997433.0],["2011-05-19",30.625,30.7208,30.3218,30.4335,3466233.0],["2011-05-20",30.4016,30.5452,30.3059,30.3378,2701700.0],["2011-05-23",30.1622,30.4016,29.9228,30.0026,3952700.0],["2011-05-24",30.0824,30.1622,29.875,29.9069,2896700.0],["2011-05-25",29.7633,29.9388,29.6196,29.7952,2144700.0],["2011-05-26",29.7154,29.7952,29.5239,29.6835,2467167.0],["2011-05-27",29.7792,29.875,29.6515,29.7154,1754100.0],["2011-05-31",30.0026,30.0026,29.7473,29.9228,1892600.0],["2011-06-01",29.9228,29.9548,29.6515,29.6515,2629767.0],["2011-06-02",29.7313,29.7313,29.3643,29.6994,2920533.0],["2011-06-03",29.46,29.6515,29.3483,29.4441,2036467.0],["2011-06-06",29.4122,29.492,29.2207,29.3164,2718367.0],["2011-06-07",29.3962,29.5718,29.3164,29.3324,1920533.0],["2011-06-08",29.3324,29.4919,29.2526,29.46,2094667.0],["2011-06-09",29.4441,29.5239,29.2845,29.3802,2473100.0],["2011-06-10",29.3483,29.3802,29.1728,29.1728,2089467.0],["2011-06-13",29.2526,29.6675,29.2366,29.5239,2485067.0],["2011-06-14",29.7313,29.7952,29.4281,29.5877,2353600.0],["2011-06-15",29.3802,29.6515,29.1887,29.3483,2336900.0],["2011-06-16",29.5717,29.843,29.4441,29.8111,3045967.0],["2011-06-17",29.9707,30.1303,29.8431,29.9069,2794867.0],["2011-06-20",29.843,30.0824,29.6835,30.0505,5544567.0],["2011-06-21",30.1941,30.1941,29.859,30.0026,2184000.0],["2011-06-22",29.9069,29.9707,29.7313,29.8271,2156967.0],["2011-06-23",29.5558,29.7154,29.3643,29.6037,2559133.0],["2011-06-24",29.6196,29.859,29.5079,29.5398,2008233.0],["2011-06-27",29.6196,29.7792,29.5877,29.7154,1771000.0],["2011-06-28",29.7473,29.8111,29.5558,29.7313,2514833.0],["2011-06-29",29.8271,30.0665,29.7952,29.9707,1829300.0],["2011-06-30",30.0505,30.0665,29.8271,30.0505,2176000.0],["2011-07-01",30.0026,30.4654,29.9867,30.4335,1826400.0],["2011-07-05",30.4654,30.4974,30.2261,30.4335,3272033.0],["2011-07-06",30.4335,30.5133,30.3218,30.4335,1989567.0],["2011-07-07",30.4974,30.5612,30.3218,30.4654,2775633.0],["2011-07-08",30.3378,30.5133,30.3218,30.4654,2571467.0],["2011-07-11",30.3218,30.4654,30.0824,30.4176,4777633.0],["2011-07-12",30.3697,30.6889,30.3378,30.5133,4413500.0],["2011-07-13",30.657,30.6729,30.3218,30.3537,2923867.0],["2011-07-14",30.3697,30.4654,30.1144,30.1463,2502133.0],["2011-07-15",30.1463,30.258,29.9388,30.0824,2536467.0],["2011-07-18",29.9388,30.0505,29.6835,29.7313,2274633.0],["2011-07-19",29.7952,29.9867,29.5398,29.9388,2727567.0],["2011-07-20",30.0984,30.1941,29.859,30.0505,2595667.0],["2011-07-21",30.1782,30.5452,30.1782,30.4814,3046733.0],["2011-07-22",30.4016,30.4814,30.1622,30.242,2130800.0],["2011-07-25",30.1303,30.3537,30.0824,30.1941,2426833.0],["2011-07-26",30.1622,30.2261,30.0186,30.0345,2037567.0],["2011-07-27",30.0346,30.0984,29.859,29.9388,2701200.0],["2011-07-28",29.9228,29.9388,29.7154,29.7154,7667067.0],["2011-07-29",29.6196,29.7952,29.4122,29.6835,8998500.0],["2011-08-01",30.0505,30.0984,29.6515,29.843,6892800.0],["2011-08-02",30.0346,30.0346,29.5877,29.6037,6096533.0],["2011-08-03",29.5558,29.7154,29.1409,29.4441,4281367.0],["2011-08-04",29.2047,29.3962,28.7419,28.7578,5248033.0],["2011-08-05",28.9972,29.2685,28.5185,28.9174,7960967.0],["2011-08-08",28.4546,28.7898,27.3694,27.5609,7454400.0],["2011-08-09",27.9759,28.5344,26.9226,28.5025,12407567.0],["2011-08-10",28.4054,28.632,27.8389,27.9198,7329733.0],["2011-08-11",28.0169,29.4736,27.9684,29.1661,6121533.0],["2011-08-12",29.2956,29.506,28.7291,28.8424,4437067.0],["2011-08-15",29.069,29.8297,29.0204,29.7812,3373467.0],["2011-08-16",29.6193,29.684,29.328,29.6031,3619700.0],["2011-08-17",29.7002,30.0887,29.7002,29.8944,2857567.0],["2011-08-18",29.3603,29.8135,29.1823,29.7326,4828000.0],["2011-08-19",29.4736,29.7973,29.3765,29.5222,3908933.0],["2011-08-22",29.943,30.0077,29.5384,29.7002,4385800.0],["2011-08-23",29.7164,30.0887,29.5384,29.9268,7050067.0],["2011-08-24",29.8621,30.5904,29.8297,30.5419,4527933.0],["2011-08-25",30.5095,30.558,29.8621,30.0401,4443267.0],["2011-08-26",29.943,30.1858,29.4574,30.0401,4603033.0],["2011-08-29",30.2343,30.558,30.1858,30.38,3357900.0],["2011-08-30",30.2991,30.558,30.2343,30.38,4177167.0],["2011-08-31",30.4933,30.6875,30.3962,30.6066,3625867.0],["2011-09-01",30.639,30.7361,30.4286,30.4448,3540700.0],["2011-09-02",30.202,30.5095,30.1372,30.3962,3296000.0],["2011-09-06",29.943,30.202,29.6679,30.1696,3923467.0],["2011-09-07",30.4286,30.4286,30.1534,30.3962,3667200.0],["2011-09-08",30.3638,30.7361,30.2343,30.4448,2724900.0],["2011-09-09",30.2667,30.2991,29.8297,30.0239,3717333.0],["2011-09-12",29.8621,30.5257,29.8297,30.5257,3426900.0],["2011-09-13",30.5581,30.7361,30.3153,30.7199,2899100.0],["2011-09-14",30.7523,31.1407,30.5257,30.8818,3508033.0],["2011-09-15",31.1407,31.4321,30.9627,31.3997,2633567.0],["2011-09-16",31.513,31.772,31.4482,31.6748,3514300.0],["2011-09-19",31.3835,31.7234,31.2378,31.6425,2242033.0],["2011-09-20",31.7396,32.3061,31.6748,31.9662,4895200.0],["2011-09-21",31.9824,32.2575,31.7881,31.8205,5395867.0],["2011-09-22",31.2217,31.6425,31.076,31.5454,6202867.0],["2011-09-23",31.5939,32.0795,31.3997,32.0309,4589500.0],["2011-09-26",32.1766,32.3061,31.9986,32.2737,9249733.0],["2011-09-27",32.4194,32.4517,32.128,32.209,5086933.0],["2011-09-28",32.1442,32.6136,32.128,32.1766,5602033.0],["2011-09-29",32.4679,32.6136,32.2899,32.5812,9319367.0],["2011-09-30",32.4679,32.7107,32.3223,32.3546,4329500.0],["2011-10-03",32.5165,32.6136,31.8367,31.9014,5145733.0],["2011-10-04",31.5292,31.8043,31.0274,31.7881,5800000.0],["2011-10-05",31.8367,31.8853,31.2217,31.5454,4754800.0],["2011-10-06",31.4321,31.95,31.4321,31.7234,4754300.0],["2011-10-07",31.8691,32.2252,31.772,32.0309,5763667.0],["2011-10-10",32.2899,32.7916,32.128,32.7916,4000567.0],["2011-10-11",32.646,32.6945,32.2251,32.2575,3243033.0],["2011-10-12",32.4194,32.4194,32.0147,32.0471,4254433.0],["2011-10-13",31.9662,32.8078,31.7234,32.0471,5247067.0],["2011-10-14",32.1766,32.2737,31.9662,32.2413,4729200.0],["2011-10-17",32.128,32.6621,32.128,32.5488,3716933.0],["2011-10-18",32.4679,32.7431,32.0471,32.565,3564867.0],["2011-10-19",32.6298,32.9859,32.5812,32.6945,3498100.0],["2011-10-20",32.7107,32.9697,32.5327,32.7593,3258033.0],["2011-10-21",32.9535,33.2934,32.9535,33.261,3705967.0],["2011-10-24",33.2125,33.2448,32.8564,32.9535,3021867.0],["2011-10-25",32.9859,33.0668,32.565,32.5974,4013800.0],["2011-10-26",32.8402,33.0182,32.6945,32.8564,3231067.0],["2011-10-27",33.2286,33.5523,33.1315,33.3905,4753133.0],["2011-10-28",33.4067,33.4067,32.8078,33.1153,3793100.0],["2011-10-31",32.9859,33.4552,32.8726,33.0506,3828667.0],["2011-11-01",32.6622,33.0182,32.5327,32.6945,4346467.0],["2011-11-02",33.002,33.3581,32.9373,33.0668,3616900.0],["2011-11-03",33.3419,33.7466,33.083,33.6818,13861000.0],["2011-11-04",33.5362,33.5362,32.9373,33.4067,13985267.0],["2011-11-07",33.2448,33.7466,33.2124,33.7466,12054633.0],["2011-11-08",33.779,33.8599,33.5038,33.7142,4070367.0],["2011-11-09",33.5038,33.52,33.1315,33.2772,3745400.0],["2011-11-10",33.4714,33.7142,33.2125,33.5847,3842300.0],["2011-11-11",33.698,33.9894,33.698,33.9894,3039300.0],["2011-11-14",33.9084,34.0217,33.5847,33.7142,10319733.0],["2011-11-15",33.8275,33.8761,33.4391,33.4714,9827467.0],["2011-11-16",33.4387,33.5042,33.111,33.1438,4657433.0],["2011-11-17",33.0946,33.3076,32.6359,32.9308,5377300.0],["2011-11-18",33.0946,33.3076,32.9963,33.0454,2836600.0],["2011-11-21",32.8325,32.9799,32.4884,32.8161,2784533.0],["2011-11-22",32.7833,32.8489,32.4065,32.6359,4074233.0],["2011-11-23",32.472,32.5048,32.0788,32.1608,3018567.0],["2011-11-25",32.2263,32.5376,32.2099,32.4229,1090933.0],["2011-11-28",32.8161,32.9799,32.6031,32.7505,3363900.0],["2011-11-29",32.8652,33.2584,32.7669,33.111,2910167.0],["2011-11-30",33.537,34.1595,33.5206,34.1595,4670033.0],["2011-12-01",34.0121,34.1104,33.8482,33.9138,3183933.0],["2011-12-02",34.0776,34.0776,33.7008,33.7827,3308367.0],["2011-12-05",33.9957,34.094,33.7663,33.9138,2682567.0],["2011-12-06",34.0121,34.0612,33.7499,33.881,2909967.0],["2011-12-07",33.9793,34.0776,33.75,33.9302,3293433.0],["2011-12-08",33.9138,33.9629,33.5206,33.5697,2414100.0],["2011-12-09",33.8319,34.2251,33.7336,34.1759,3400600.0],["2011-12-12",34.0448,34.0612,33.5042,33.7663,3448833.0],["2011-12-13",33.8974,34.4872,33.8974,34.1923,4254600.0],["2011-12-14",34.1431,34.3397,34.0285,34.1595,4323133.0],["2011-12-15",34.1268,34.5036,34.1268,34.4708,5889433.0],["2011-12-16",34.7493,34.7657,34.2906,34.4217,4736433.0],["2011-12-19",34.6674,34.7002,34.2251,34.3561,2932100.0],["2011-12-20",34.5855,35.1098,34.52,35.0606,5784967.0],["2011-12-21",35.0115,35.5357,35.0115,35.4702,4156400.0],["2011-12-22",35.5357,35.6832,35.3719,35.4374,4489000.0],["2011-12-23",35.5849,35.9126,35.4702,35.8634,2929300.0],["2011-12-27",35.6504,36.0436,35.6504,36.0272,2445367.0],["2011-12-28",36.0272,36.0436,35.8142,35.8962,2528733.0],["2011-12-29",35.8798,36.1583,35.8798,36.1419,2238000.0],["2011-12-30",36.1911,36.2402,35.9617,36.0436,2259700.0],["2012-01-03",36.2238,36.2238,35.2736,35.4211,4086967.0],["2012-01-04",35.3555,35.5849,35.2081,35.2572,2247100.0],["2012-01-05",35.1425,35.4866,35.0606,35.2408,4089467.0],["2012-01-06",35.3064,35.3391,35.1425,35.2408,7059600.0],["2012-01-09",35.2736,35.29,35.0442,35.1753,6587833.0],["2012-01-10",35.3883,35.5193,35.0934,35.1753,2753267.0],["2012-01-11",35.0934,35.2245,34.8968,35.0606,3021900.0],["2012-01-12",35.1589,35.1753,34.7985,34.864,2655267.0],["2012-01-13",34.7002,34.9459,34.7002,34.9132,2489233.0],["2012-01-17",35.0606,35.3064,34.8149,34.9296,2277133.0],["2012-01-18",34.8804,34.9459,34.6838,34.9296,2753233.0],["2012-01-19",34.9296,34.9296,34.5691,34.7985,3702000.0],["2012-01-20",34.8313,34.8968,34.6347,34.8968,3259367.0],["2012-01-23",34.864,35.1262,34.7493,34.8476,2531667.0],["2012-01-24",34.6838,34.8149,34.5036,34.6346,1891667.0],["2012-01-25",34.5363,35.0606,34.1923,34.9951,3576633.0],["2012-01-26",34.9951,35.2572,34.8968,35.1753,2978600.0],["2012-01-27",35.1589,35.1589,34.651,34.7002,2997267.0],["2012-01-30",34.6183,34.651,34.3725,34.6183,2902633.0],["2012-01-31",34.7002,34.9296,34.6674,34.9132,2941333.0],["2012-02-01",34.9951,35.2408,34.8968,35.1589,2814333.0],["2012-02-02",35.1753,35.2244,34.9623,35.0115,2178567.0],["2012-02-03",35.1589,35.2572,34.8149,35.0606,2538900.0],["2012-02-06",35.0115,35.0442,34.7493,34.8476,2590233.0],["2012-02-07",34.7657,35.3391,34.651,35.1917,2731400.0],["2012-02-08",35.2572,35.29,34.9132,35.0279,2542300.0],["2012-02-09",35.1098,35.1589,34.9132,35.1589,11227333.0],["2012-02-10",35.1098,35.2081,34.9951,35.1917,10371967.0],["2012-02-13",35.4047,35.4047,35.0278,35.1261,11736967.0],["2012-02-14",35.2736,35.2736,34.9951,35.2245,3848633.0],["2012-02-15",35.4234,35.4234,34.5614,34.5946,5805733.0],["2012-02-16",34.6774,35.2742,34.6774,34.9758,6208067.0],["2012-02-17",35.2245,35.2576,34.578,34.6443,5305200.0],["2012-02-21",34.6609,34.7437,34.4785,34.578,2969800.0],["2012-02-22",34.5448,34.7272,34.4785,34.694,3442567.0],["2012-02-23",34.694,34.8101,34.5614,34.6277,3574067.0],["2012-02-24",34.578,35.1416,34.5448,34.9758,6976400.0],["2012-02-27",34.8764,35.0587,34.6775,34.9261,2722933.0],["2012-02-28",34.9758,35.0587,34.7272,34.8266,2437600.0],["2012-02-29",34.7935,34.8266,34.5614,34.6774,3196700.0],["2012-03-01",34.6609,34.9095,34.5614,34.7935,2823433.0],["2012-03-02",34.7769,34.9095,34.6111,34.8764,1915233.0],["2012-03-05",34.7935,35.0587,34.6443,34.9592,2148733.0],["2012-03-06",34.8598,34.9758,34.7272,34.8432,2262633.0],["2012-03-07",34.8432,34.8764,34.5448,34.8598,2771767.0],["2012-03-08",34.9592,35.1416,34.8929,35.0587,2582400.0],["2012-03-09",35.125,35.1416,34.9261,35.0587,1929933.0],["2012-03-12",35.0753,35.4731,35.009,35.4234,2568833.0],["2012-03-13",35.5063,35.6057,35.2742,35.5228,3017267.0],["2012-03-14",35.5228,35.556,34.9261,35.0587,2497000.0],["2012-03-15",35.0255,35.125,34.7437,35.0255,2656300.0],["2012-03-16",35.125,35.125,34.7603,34.9261,3714200.0],["2012-03-19",34.8598,35.0421,34.6774,34.7106,2217333.0],["2012-03-20",34.6443,34.8764,34.5283,34.6277,3324533.0],["2012-03-21",34.578,34.694,34.462,34.5448,3396433.0],["2012-03-22",34.5117,34.6277,34.3957,34.5946,4278967.0],["2012-03-23",34.5946,34.6111,34.3957,34.462,3710133.0],["2012-03-26",34.6609,34.8764,34.5117,34.7603,2818767.0],["2012-03-27",34.7437,34.9592,34.694,34.9095,2656633.0],["2012-03-28",34.8598,34.9427,34.4785,34.6609,3344267.0],["2012-03-29",34.5117,34.6609,34.263,34.6609,2721000.0],["2012-03-30",34.6609,34.8598,34.6111,34.8266,4184833.0],["2012-04-02",34.8101,35.1084,34.7272,34.9758,3549033.0],["2012-04-03",34.9427,35.0753,34.7935,35.0421,4022600.0],["2012-04-04",34.9095,35.1581,34.8763,35.125,4075067.0],["2012-04-05",34.9758,35.0255,34.4122,34.4122,5679567.0],["2012-04-09",34.3127,34.3127,34.0973,34.1636,5098200.0],["2012-04-10",34.0475,34.1138,33.6829,33.7657,6208333.0],["2012-04-11",33.9978,33.9978,33.6663,33.7326,3622300.0],["2012-04-12",33.6994,33.7823,33.4674,33.7823,4082100.0],["2012-04-13",33.7823,34.1802,33.6497,33.8321,5471000.0],["2012-04-16",33.8984,34.3625,33.6497,34.1967,9938867.0],["2012-04-17",34.2133,34.5614,33.9812,34.5117,7108300.0],["2012-04-18",34.3956,35.0421,34.2796,34.8432,8790067.0],["2012-04-19",34.8101,34.8266,34.4785,34.5946,4328100.0],["2012-04-20",34.5946,34.8929,34.5117,34.8266,3714633.0],["2012-04-23",34.6609,34.7106,34.4785,34.694,2365700.0],["2012-04-24",34.7769,35.1913,34.7106,35.1084,4129433.0],["2012-04-25",35.1582,35.3902,35.0753,35.2908,3454167.0],["2012-04-26",35.2079,35.4731,35.1416,35.4399,2356767.0],["2012-04-27",35.3902,35.6389,35.3571,35.5228,2984267.0],["2012-04-30",35.4234,35.5726,35.3073,35.5228,2129367.0],["2012-05-01",35.4897,35.8378,35.4731,35.6886,2229300.0],["2012-05-02",35.556,35.672,35.3902,35.6057,3148933.0],["2012-05-03",35.5228,35.9207,35.4068,35.4731,6201900.0],["2012-05-04",35.5726,35.9041,35.5062,35.7383,5417367.0],["2012-05-07",35.672,35.7549,35.4731,35.5891,3012533.0],["2012-05-08",35.4731,35.7383,35.4731,35.7217,3342567.0],["2012-05-09",35.5726,35.9704,35.5228,35.8046,3985567.0],["2012-05-10",35.9538,36.2024,35.8875,36.1196,12314700.0],["2012-05-11",36.0533,36.3019,35.987,36.0035,11331433.0],["2012-05-14",35.8378,36.0533,35.7549,35.9538,10575000.0],["2012-05-15",35.987,36.0864,35.8544,35.9372,4796633.0],["2012-05-16",36.1217,36.1217,35.8366,35.8702,4970533.0],["2012-05-17",36.172,36.2726,35.9205,35.9372,5575733.0],["2012-05-18",36.0714,36.3732,35.8869,35.9875,4036733.0],["2012-05-21",36.1217,36.1217,35.6857,35.8702,3554500.0],["2012-05-22",35.8534,36.3732,35.8534,36.3062,5009367.0],["2012-05-23",36.2223,36.5409,36.0043,36.2223,4137833.0],["2012-05-24",36.4403,36.8428,36.3062,36.5577,4693400.0],["2012-05-25",36.5577,36.9434,36.5577,36.826,5469900.0],["2012-05-29",36.8931,36.8931,36.6751,36.8596,2545733.0],["2012-05-30",36.7086,37.0105,36.6416,36.6416,2230600.0],["2012-05-31",36.7086,37.044,36.6248,36.8596,3591133.0],["2012-06-01",36.6751,37.5639,36.6416,37.48,7638167.0],["2012-06-04",37.5136,37.8154,37.262,37.698,4534333.0],["2012-06-05",37.631,38.1676,37.5639,37.916,3931233.0],["2012-06-06",38.0167,38.067,37.6645,38.0502,6716700.0],["2012-06-07",38.2514,38.4191,38.1005,38.3856,3201067.0],["2012-06-08",38.285,38.9558,38.2347,38.8216,5617033.0],["2012-06-11",39.1067,39.1067,38.5197,38.5365,11313367.0],["2012-06-12",38.5198,38.5533,37.9161,38.503,8623833.0],["2012-06-13",38.3856,38.5701,38.1173,38.3185,6258667.0],["2012-06-14",38.4024,38.8887,38.285,38.8048,5295600.0],["2012-06-15",39.0564,39.157,38.7378,39.0061,5540700.0],["2012-06-18",39.0899,39.2408,38.9222,39.0396,3055800.0],["2012-06-19",39.0731,39.157,38.7042,38.7378,3383767.0],["2012-06-20",38.7042,38.8048,38.1844,38.285,4994200.0],["2012-06-21",38.3017,38.6539,38.134,38.1508,3781133.0],["2012-06-22",38.2347,38.4359,38.1676,38.3688,4174033.0],["2012-06-25",38.1843,38.5197,38.134,38.4527,4926033.0],["2012-06-26",38.5533,38.5533,38.3185,38.4024,3882300.0],["2012-06-27",38.4024,38.7378,38.4024,38.5868,2512133.0],["2012-06-28",38.3856,38.6874,38.2682,38.6707,2942533.0],["2012-06-29",38.8384,38.9725,38.5701,38.6707,11676967.0],["2012-07-02",39.3247,39.7607,38.7881,39.0396,5658433.0],["2012-07-03",38.7154,39.0564,38.2347,38.3968,3714000.0],["2012-07-05",38.134,38.4191,38.039,38.3297,6174100.0],["2012-07-06",37.944,37.9887,36.9043,37.0217,9937800.0],["2012-07-09",36.4291,36.7142,36.0658,36.5074,12661300.0],["2012-07-10",36.4906,37.0328,36.3621,36.9714,10629900.0],["2012-07-11",36.7534,37.3738,36.6471,37.1614,8111100.0],["2012-07-12",37.0273,37.4465,36.9881,37.2509,6328800.0],["2012-07-13",37.3906,37.4353,36.9881,37.3067,6047000.0],["2012-07-16",37.2173,37.3235,37.0664,37.3067,5092800.0],["2012-07-17",37.3067,37.413,37.0273,37.0831,5826400.0],["2012-07-18",36.9602,37.0776,36.7254,36.9322,5638200.0],["2012-07-19",36.9378,37.0217,36.5801,36.9602,5267500.0],["2012-07-20",36.6975,37.167,36.6975,37.0161,6241900.0],["2012-07-23",36.8763,37.1167,36.5353,36.6136,4636900.0],["2012-07-24",36.6527,36.703,36.3453,36.485,4173800.0],["2012-07-25",36.6527,36.8707,36.4571,36.7925,4079900.0],["2012-07-26",36.8875,37.6757,36.8819,37.6421,5642600.0],["2012-07-27",37.7539,37.9775,37.6309,37.7092,4687500.0],["2012-07-30",37.6701,38.1396,37.48,38.0502,4507500.0],["2012-07-31",38.162,38.285,37.8098,37.8881,4053700.0],["2012-08-01",37.9943,38.6651,37.6869,37.7428,8225600.0],["2012-08-02",37.6198,37.7763,37.2285,37.7092,4194900.0],["2012-08-03",37.9943,38.4303,37.9272,38.3465,11274800.0],["2012-08-06",38.3576,38.5365,38.067,38.1285,3428600.0],["2012-08-07",38.2291,38.2347,37.8881,38.039,5041800.0],["2012-08-08",38.0726,38.1061,37.7987,38.0334,3698100.0],["2012-08-09",38.0055,38.1285,37.8434,38.0614,3301000.0],["2012-08-10",38.0222,38.0334,37.6589,37.9272,5151500.0],["2012-08-13",37.8769,38.134,37.7875,38.134,4297100.0],["2012-08-14",38.2067,38.2347,37.9496,38.1229,7355400.0],["2012-08-15",38.1144,38.1313,37.7413,37.7469,4289400.0],["2012-08-16",37.6508,37.8656,37.6056,37.7017,3197300.0],["2012-08-17",37.5434,37.6169,37.4869,37.5886,3816100.0],["2012-08-20",37.4473,37.566,37.3512,37.5604,2810400.0],["2012-08-21",37.5151,37.566,37.2212,37.3455,5072600.0],["2012-08-22",37.2099,37.3964,37.1986,37.3116,4303900.0],["2012-08-23",37.306,37.3851,36.8368,36.882,2711600.0],["2012-08-24",36.882,37.0685,36.7972,37.012,2602400.0],["2012-08-27",37.012,37.1364,36.882,37.0346,2381400.0],["2012-08-28",36.9498,37.029,36.7915,36.9555,2621600.0],["2012-08-29",36.8876,37.0403,36.6615,36.9215,3192300.0],["2012-08-30",36.865,36.8763,36.605,36.6389,2809800.0],["2012-08-31",36.8254,36.8254,36.5089,36.6219,3528300.0],["2012-09-04",36.5767,36.7293,36.4636,36.6389,2692500.0],["2012-09-05",36.6163,36.7011,36.4071,36.4467,2973900.0],["2012-09-06",36.5202,36.7463,36.4184,36.7463,3298800.0],["2012-09-07",36.7463,36.865,36.4693,36.588,2509700.0],["2012-09-10",36.6163,36.735,36.4749,36.6502,2687400.0],["2012-09-11",36.6445,36.7067,36.441,36.441,2097400.0],["2012-09-12",36.458,36.5258,36.1979,36.2092,3380400.0],["2012-09-13",36.2036,36.5654,36.1075,36.5541,4314000.0],["2012-09-14",36.7067,36.7463,36.1866,36.2884,3911100.0],["2012-09-17",36.3506,36.5541,36.2036,36.2601,6654700.0],["2012-09-18",36.2149,36.3166,35.6326,35.7061,5639300.0],["2012-09-19",35.757,35.9548,35.7117,35.8587,4334300.0],["2012-09-20",35.7683,36.2601,35.7683,36.1414,3543400.0],["2012-09-21",36.2149,36.2601,35.9944,36.2262,6699400.0],["2012-09-24",36.2488,36.5993,36.2149,36.5484,3657600.0],["2012-09-25",36.5428,36.6954,36.3619,36.3732,3199800.0],["2012-09-26",36.4467,36.6898,36.3449,36.3675,2808200.0],["2012-09-27",36.4184,36.441,36.1866,36.2149,1938700.0],["2012-09-28",36.1979,36.6615,36.1527,36.6276,4051000.0],["2012-10-01",36.7519,36.8367,36.3788,36.3958,4272200.0],["2012-10-02",36.5145,36.7859,36.4862,36.6106,2952600.0],["2012-10-03",36.6106,36.752,36.4523,36.6219,2952300.0],["2012-10-04",36.7124,37.0007,36.6728,36.9668,3109800.0],["2012-10-05",37.029,37.0798,36.7067,36.735,2021800.0],["2012-10-08",36.718,36.9555,36.5937,36.8763,1502200.0],["2012-10-09",36.8198,36.9894,36.6784,36.9102,2365800.0],["2012-10-10",36.9102,36.9216,36.5824,36.6219,2060700.0],["2012-10-11",36.7576,36.7859,36.4071,36.4523,2147100.0],["2012-10-12",36.5145,36.605,36.1979,36.2714,2243200.0],["2012-10-15",36.2488,36.5258,36.1131,36.4975,2068400.0],["2012-10-16",36.6389,36.6671,36.2545,36.4975,2678100.0],["2012-10-17",36.588,37.0742,36.5428,36.8989,2423900.0],["2012-10-18",36.9102,37.1138,36.865,37.0855,2363700.0],["2012-10-19",37.0855,37.2551,36.7972,37.0346,3237200.0],["2012-10-22",36.9385,37.0346,36.6728,37.029,3273100.0],["2012-10-23",36.9498,37.1081,36.718,36.7406,2780500.0],["2012-10-24",36.7576,36.8254,36.3279,36.3619,2479400.0],["2012-10-25",36.4919,36.6106,36.2545,36.605,2330100.0],["2012-10-26",36.605,36.9102,36.4919,36.8085,2595700.0],["2012-10-31",36.7576,37.2042,36.7463,37.1364,3246600.0],["2012-11-01",37.1081,37.2325,36.8707,36.9215,2983500.0],["2012-11-02",37.0459,37.1703,36.6728,36.7124,9485600.0],["2012-11-05",36.5089,36.5824,36.1075,36.2149,3184600.0],["2012-11-06",36.3053,36.4636,36.181,36.2205,2461800.0],["2012-11-07",36.1075,36.181,35.3104,35.5817,4243800.0],["2012-11-08",36.0001,36.3223,35.3669,35.3669,9688400.0],["2012-11-09",35.333,35.3839,34.8637,35.0277,11296400.0],["2012-11-12",34.9768,35.039,34.3493,34.7394,3658700.0],["2012-11-13",34.6659,35.2595,34.632,35.056,4939300.0],["2012-11-14",35.2649,35.2649,34.6353,34.7669,4119000.0],["2012-11-15",34.6696,34.9215,34.1316,34.2689,3702900.0],["2012-11-16",34.2918,34.8757,34.2174,34.8585,4525300.0],["2012-11-19",35.0646,35.0932,34.6582,34.91,3895500.0],["2012-11-20",34.9386,34.9901,34.538,34.7955,2823100.0],["2012-11-21",34.7726,34.8642,34.2575,34.5837,3274800.0],["2012-11-23",34.6524,34.6925,34.3433,34.6009,1981500.0],["2012-11-26",34.5265,35.3794,34.5265,35.0932,6020900.0],["2012-11-27",35.1733,35.4881,35.0932,35.2534,3136300.0],["2012-11-28",35.2706,35.4023,34.9386,35.3164,2518100.0],["2012-11-29",35.3565,35.74,35.2248,35.7114,3353800.0],["2012-11-30",36.0662,36.6329,36.0662,36.5299,7223600.0],["2012-12-03",36.6844,36.9134,36.5299,36.6157,5382400.0],["2012-12-04",36.6043,36.7188,36.3238,36.4039,2883500.0],["2012-12-05",36.3753,37.1022,36.2952,36.8962,3896500.0],["2012-12-06",36.9248,36.9706,36.6329,36.7302,2802400.0],["2012-12-07",36.776,36.9134,36.6157,36.8161,2555600.0],["2012-12-10",36.776,36.9191,36.7359,36.8161,2244800.0],["2012-12-11",36.8046,37.0164,36.7245,36.7932,3414600.0],["2012-12-12",36.8676,37.1938,36.7588,36.8046,3311400.0],["2012-12-13",36.8103,36.839,36.4326,36.5871,2244800.0],["2012-12-14",36.547,36.6329,36.3811,36.5242,2063300.0],["2012-12-17",36.6215,37.0965,36.5986,37.0679,3463900.0],["2012-12-18",37.1709,37.5831,37.1423,37.4972,7248300.0],["2012-12-19",37.4343,37.4343,37.0336,37.0622,3121400.0],["2012-12-20",37.0622,37.3427,36.8332,37.2339,3313600.0],["2012-12-21",37.2454,37.4686,36.9248,36.9248,8491200.0],["2012-12-24",36.9076,36.9821,36.6959,36.9649,1581200.0],["2012-12-26",37.1022,37.1022,36.6157,36.673,2120600.0],["2012-12-27",36.6386,36.7073,36.112,36.4669,2411500.0],["2012-12-28",36.2723,36.444,36.0433,36.0662,2883500.0],["2012-12-31",35.9575,36.547,35.8316,36.5184,3135900.0],["2013-01-02",36.9534,37.3312,36.9248,37.211,3196300.0],["2013-01-03",37.0851,37.314,36.9191,37.1309,2326400.0],["2013-01-04",37.1481,37.3026,37.0851,37.2396,1749500.0],["2013-01-07",37.0851,37.1423,36.8848,37.0622,2579500.0],["2013-01-08",37.0393,37.2797,36.9134,37.1481,2428500.0],["2013-01-09",37.1481,37.2167,36.9592,37.211,2503400.0],["2013-01-10",37.2339,37.4228,37.1194,37.4171,2794000.0],["2013-01-11",37.4228,37.6518,37.3541,37.6002,2237700.0],["2013-01-14",37.6059,37.6059,37.3541,37.4285,2518600.0],["2013-01-15",37.4285,37.8349,37.2683,37.8063,3139600.0],["2013-01-16",37.6975,37.7719,37.4972,37.6231,2331600.0],["2013-01-17",37.7777,38.0009,37.6346,37.7891,2448800.0],["2013-01-18",37.875,38.2413,37.7433,38.2413,3205400.0],["2013-01-22",38.1326,38.5275,38.0868,38.5275,2583900.0],["2013-01-23",38.4474,38.6191,38.2356,38.5847,2336300.0],["2013-01-24",38.6248,38.9683,38.4989,38.808,3334900.0],["2013-01-25",38.9225,38.9282,38.539,38.8767,2301100.0],["2013-01-28",38.9511,38.9797,38.6363,38.7107,2769700.0],["2013-01-29",38.7622,39.0083,38.6706,38.911,2246700.0],["2013-01-30",39.1171,39.3059,38.8938,39.1743,3114800.0],["2013-01-31",39.1342,39.449,38.9797,39.346,3308400.0],["2013-02-01",39.4777,39.7295,39.3746,39.4033,3691300.0],["2013-02-04",39.2945,39.4662,39.0713,39.1228,2703700.0],["2013-02-05",39.2087,39.5235,39.1972,39.4262,2869400.0],["2013-02-06",39.3517,39.5635,39.18,39.5578,2642800.0],["2013-02-07",39.4548,39.6265,39.1629,39.5178,3111600.0],["2013-02-08",39.4262,39.5177,39.3403,39.4949,8084600.0],["2013-02-11",39.4662,39.6093,39.3861,39.575,8209900.0],["2013-02-12",39.5521,39.781,39.5292,39.781,9078700.0],["2013-02-13",39.8244,40.1659,39.6508,39.8302,2638700.0],["2013-02-14",39.3672,39.9981,39.2515,39.3556,3359200.0],["2013-02-15",39.3556,39.4598,39.2283,39.3904,2667800.0],["2013-02-19",39.4946,39.9171,39.4946,39.9113,2754300.0],["2013-02-20",39.8476,40.1196,39.7724,39.8476,2152900.0],["2013-02-21",39.7434,39.9749,39.7145,39.836,2294900.0],["2013-02-22",39.8592,40.218,39.8534,40.2007,1857700.0],["2013-02-25",40.2411,40.6868,39.9923,39.9981,3210300.0],["2013-02-26",40.1543,40.4842,40.0791,40.2759,2123900.0],["2013-02-27",40.3569,40.6637,40.2527,40.5884,2327500.0],["2013-02-28",40.5537,40.571,40.0386,40.0791,5066900.0],["2013-03-01",39.5929,40.0907,39.3846,40.0791,5228500.0],["2013-03-04",39.8765,40.4784,39.755,40.3453,2630200.0],["2013-03-05",40.4437,40.7273,40.3395,40.6058,2129600.0],["2013-03-06",40.6289,40.6347,40.3106,40.4437,2000800.0],["2013-03-07",40.49,40.49,40.2064,40.2527,2472100.0],["2013-03-08",40.2759,40.3858,39.9749,40.3048,1756700.0],["2013-03-11",40.2411,40.3974,40.2354,40.3916,1294700.0],["2013-03-12",40.3858,40.3974,40.1138,40.2469,1872000.0],["2013-03-13",40.2527,40.571,40.1775,40.4611,2299900.0],["2013-03-14",40.5074,40.6116,40.3106,40.4727,2090300.0],["2013-03-15",40.1891,40.5132,40.0849,40.4842,3299800.0],["2013-03-18",40.2701,40.49,40.2238,40.2932,1461500.0],["2013-03-19",40.38,40.6289,40.2527,40.4611,1773800.0],["2013-03-20",40.5305,40.8778,40.4958,40.7447,1829000.0],["2013-03-21",40.6173,40.8025,40.4437,40.6636,2461300.0],["2013-03-22",40.6579,40.872,40.5537,40.8662,2019400.0],["2013-03-25",40.9183,41.0804,40.5595,40.6752,2152400.0],["2013-03-26",40.7794,41.1151,40.7678,41.063,2505500.0],["2013-03-27",40.8894,41.5839,40.8257,41.5086,2954800.0],["2013-03-28",41.5607,42.0643,41.4739,42.0122,2971600.0],["2013-04-01",41.9948,42.0006,41.7112,41.8559,1691600.0],["2013-04-02",41.9601,42.0527,41.8443,42.0295,2077900.0],["2013-04-03",41.8501,42.0527,41.4218,41.5028,3975000.0],["2013-04-04",41.4508,41.6533,41.4508,41.5492,4730300.0],["2013-04-05",41.2829,41.7344,41.2366,41.6996,3556100.0],["2013-04-08",41.6533,42.2957,41.4971,42.2552,3433000.0],["2013-04-09",42.3015,42.3015,41.9774,42.0295,1950100.0],["2013-04-10",42.2321,42.4115,42.0585,42.1279,2130700.0],["2013-04-11",42.2089,42.5099,42.1048,42.3478,2409100.0],["2013-04-12",42.2495,42.4867,42.1221,42.2321,2546500.0],["2013-04-15",42.1395,42.5909,41.8385,41.8385,2515900.0],["2013-04-16",42.1163,42.5967,41.9311,42.5794,2576600.0],["2013-04-17",42.4173,42.4578,41.9774,42.3363,2159400.0],["2013-04-18",42.3941,42.5562,42.2147,42.3883,1656200.0],["2013-04-19",42.5041,43.0481,42.3883,43.025,2052200.0],["2013-04-22",43.0076,43.1002,42.7761,42.9903,1454600.0],["2013-04-23",43.1986,43.1986,42.7414,43.0655,1876300.0],["2013-04-24",43.1176,43.4706,42.8398,43.2449,1812500.0],["2013-04-25",43.4128,43.6153,43.2333,43.488,2000400.0],["2013-04-26",43.4648,43.65,43.3028,43.3259,2431100.0],["2013-04-29",43.4301,43.6385,43.3259,43.5227,1657800.0],["2013-04-30",43.4243,43.569,43.1639,43.5227,2240700.0],["2013-05-01",43.407,43.6732,43.2739,43.3433,1639500.0],["2013-05-02",43.3317,43.4822,42.9555,43.2796,2473400.0],["2013-05-03",43.4996,43.5517,42.9092,43.1002,3091600.0],["2013-05-06",43.0018,43.0597,42.1337,42.1916,3431600.0],["2013-05-07",42.1974,42.6777,42.1048,42.6546,2927500.0],["2013-05-08",42.6546,42.7125,42.0816,42.1974,3328900.0],["2013-05-09",42.2668,42.3189,41.5723,41.6996,7705500.0],["2013-05-10",41.607,41.7864,41.3292,41.7749,7864800.0],["2013-05-13",41.6302,41.7054,41.3119,41.5376,8248300.0],["2013-05-14",41.526,42.0469,41.526,41.717,4030000.0],["2013-05-15",41.7375,42.4102,41.7141,42.2581,3189000.0],["2013-05-16",42.1879,42.2288,41.5971,41.6263,2494000.0],["2013-05-17",41.7726,41.9305,41.5327,41.8954,3226900.0],["2013-05-20",41.8896,41.9422,41.638,41.7258,2136400.0],["2013-05-21",41.7258,41.9013,41.3631,41.7609,2973500.0],["2013-05-22",41.7199,42.0124,40.901,41.0589,2951900.0],["2013-05-23",40.8015,41.0121,40.0469,40.8074,3412400.0],["2013-05-24",40.6494,40.7547,40.1756,40.2926,2802200.0],["2013-05-28",40.4154,40.5734,39.4385,39.6316,6062000.0],["2013-05-29",39.3625,39.421,38.7073,39.2806,4533900.0],["2013-05-30",39.497,40.0469,39.3683,39.3742,3949000.0],["2013-05-31",39.2806,40.0703,39.1519,39.1519,4277400.0],["2013-06-03",39.1695,39.5672,38.7132,39.3098,3915700.0],["2013-06-04",39.304,39.4795,39.0876,39.2806,3327400.0],["2013-06-05",39.1694,39.2923,38.9355,39.0817,3339000.0],["2013-06-06",39.0817,39.5029,38.9413,39.4853,3626000.0],["2013-06-07",39.5848,39.8831,39.2397,39.5965,2740000.0],["2013-06-10",39.7954,40.0235,39.4912,39.7135,2312400.0],["2013-06-11",39.5029,39.848,39.2513,39.3157,2626500.0],["2013-06-12",39.5614,39.655,38.8536,38.953,3053000.0],["2013-06-13",39.0115,39.5263,38.9179,39.4795,3312700.0],["2013-06-14",39.4795,39.8071,39.4561,39.5672,2001000.0],["2013-06-17",39.8831,40.3394,39.4444,39.5731,2751000.0],["2013-06-18",39.6199,39.965,39.2455,39.9124,3188700.0],["2013-06-19",39.8948,40.1054,39.0174,39.0291,3312900.0],["2013-06-20",38.9004,38.9179,38.0288,38.0814,4726600.0],["2013-06-21",38.3095,38.719,37.8006,38.3622,6334900.0],["2013-06-24",38.1341,38.6079,37.9937,38.292,2935900.0],["2013-06-25",38.4207,38.8653,38.1633,38.6781,2636500.0],["2013-06-26",38.9589,39.7076,38.9296,39.5497,3856700.0],["2013-06-27",39.7135,39.889,39.4151,39.497,2371800.0],["2013-06-28",39.4502,39.7895,39.2572,39.4853,2761600.0],["2013-07-01",39.7193,39.8071,38.9062,39.0993,2681700.0],["2013-07-02",39.0759,39.4619,39.0349,39.2981,5239700.0],["2013-07-03",39.1694,39.4268,39.0407,39.421,1606500.0],["2013-07-05",39.4736,39.5321,38.9004,39.3508,3014600.0],["2013-07-08",39.3684,39.6257,39.2514,39.6199,3097400.0],["2013-07-09",39.7486,39.8831,39.5906,39.8714,2762900.0],["2013-07-10",39.8071,40.2575,39.6667,40.123,2153400.0],["2013-07-11",40.3628,40.9653,40.3218,40.8893,2544100.0],["2013-07-12",40.8776,41.094,40.6026,41.0355,2061600.0],["2013-07-15",40.9829,41.6439,40.9478,41.5386,2862500.0],["2013-07-16",41.5386,41.6497,40.9711,41.2344,2263800.0],["2013-07-17",41.4625,41.4918,41.1232,41.3631,2036300.0],["2013-07-18",41.4801,41.7492,41.404,41.6205,2394500.0],["2013-07-19",41.6322,41.6848,41.3865,41.4625,2310600.0],["2013-07-22",41.3806,41.4918,41.3046,41.3982,1665500.0],["2013-07-23",41.4274,41.7901,41.3397,41.7141,1846500.0],["2013-07-24",41.7082,41.7082,41.0355,41.2402,1419100.0],["2013-07-25",41.1233,41.3689,41.0121,41.2987,1818900.0],["2013-07-26",41.1174,41.4274,40.9946,41.4099,1915400.0],["2013-07-29",41.3104,41.8135,41.2929,41.6614,1799400.0],["2013-07-30",41.8252,42.0651,41.6673,41.8194,1927800.0],["2013-07-31",41.7726,41.8545,41.3982,41.5327,2739800.0],["2013-08-01",41.7258,41.9188,41.5327,41.8311,2143100.0],["2013-08-02",41.7784,42.0007,41.6614,41.9714,1962200.0],["2013-08-05",42.1177,42.1235,41.7375,41.7492,2286900.0],["2013-08-06",41.7667,41.8369,41.4567,41.6029,2343400.0],["2013-08-07",41.4274,41.6673,41.2695,41.562,3032200.0],["2013-08-08",41.6263,41.8252,41.445,41.6673,9963900.0],["2013-08-09",41.6614,41.7433,41.3221,41.3982,7238000.0],["2013-08-12",41.3865,41.4333,41.211,41.3982,7953000.0],["2013-08-13",41.3455,41.4976,41.3046,41.4274,4044200.0],["2013-08-14",41.5162,41.5162,40.6348,40.8241,3149100.0],["2013-08-15",40.5816,40.7945,40.0966,40.1676,2922800.0],["2013-08-16",40.0434,40.1558,39.4519,39.6589,3060500.0],["2013-08-19",39.5998,39.7417,39.168,39.233,2446900.0],["2013-08-20",39.2153,39.9783,39.2094,39.5051,4740300.0],["2013-08-21",39.4696,39.4696,38.8131,38.9255,3356700.0],["2013-08-22",39.0024,39.1502,38.7717,39.0024,2316900.0],["2013-08-23",39.0201,39.2981,38.8427,39.2449,1819400.0],["2013-08-26",39.2804,39.3868,38.9136,38.9136,1913700.0],["2013-08-27",38.6889,39.2803,38.6415,38.9491,2352000.0],["2013-08-28",38.9846,39.2094,38.7953,39.0674,1671900.0],["2013-08-29",39.0319,39.0615,38.7303,38.8367,1649500.0],["2013-08-30",38.9136,39.1325,38.6416,38.8013,2031600.0],["2013-09-03",38.9728,39.0852,38.3044,38.4227,2316800.0],["2013-09-04",38.4404,38.4464,37.9495,38.263,2648100.0],["2013-09-05",38.263,38.4286,38.1033,38.3281,2123200.0],["2013-09-06",38.4818,38.9018,38.4759,38.7125,2649300.0],["2013-09-09",38.7421,38.8486,38.5588,38.7835,2389200.0],["2013-09-10",38.8604,39.0142,38.6061,39.0083,1772900.0],["2013-09-11",39.0378,39.0438,38.3754,38.6297,3288300.0],["2013-09-12",38.7125,38.8545,38.2985,38.4286,2332500.0],["2013-09-13",38.4464,38.8012,38.4404,38.7717,2587000.0],["2013-09-16",39.9192,39.9724,38.8959,39.0556,4418900.0],["2013-09-17",39.0378,39.4223,39.026,39.1502,3620900.0],["2013-09-18",39.097,40.5994,38.9373,40.28,3957200.0],["2013-09-19",40.2681,40.5461,39.9665,40.1794,2916500.0],["2013-09-20",40.209,40.2386,39.5406,39.8423,5327700.0],["2013-09-23",39.6116,40.2208,39.4519,40.0611,2536100.0],["2013-09-24",39.9783,40.1912,39.9014,40.0374,2712900.0],["2013-09-25",40.2681,40.3391,39.7831,39.7831,2387500.0],["2013-09-26",39.8186,40.0256,39.8068,40.0138,2034800.0],["2013-09-27",39.8245,40.0729,39.446,39.5702,2299600.0],["2013-09-30",39.4282,39.7476,39.3927,39.4992,2529200.0],["2013-10-01",39.8955,39.9546,39.5761,39.789,2455300.0],["2013-10-02",39.6826,39.8245,39.4815,39.7772,1945500.0],["2013-10-03",39.6116,39.6412,39.0674,39.233,2690300.0],["2013-10-04",39.2153,39.446,39.1207,39.2922,1525500.0],["2013-10-07",39.1975,39.5465,39.1266,39.2389,1484500.0],["2013-10-08",39.2035,39.9369,39.1857,39.7476,3177200.0],["2013-10-09",39.8127,40.4456,39.6648,39.931,2986100.0],["2013-10-10",40.0611,40.3982,39.5702,40.3923,2579900.0],["2013-10-11",40.3568,40.7354,40.2326,40.7236,2327500.0],["2013-10-14",40.5757,40.6585,40.0079,40.5639,2289500.0],["2013-10-15",40.4278,40.5166,39.9606,40.1321,3163900.0],["2013-10-16",40.2326,40.83,40.1558,40.83,3285900.0],["2013-10-17",40.694,41.3683,40.416,41.2855,3028600.0],["2013-10-18",41.386,41.5162,41.2382,41.4511,2428500.0],["2013-10-21",41.4038,41.5221,41.1435,41.4393,2143300.0],["2013-10-22",41.4925,42.2319,41.4452,42.0485,2921300.0],["2013-10-23",42.0189,42.8766,42.013,42.4152,4412500.0],["2013-10-24",42.4803,42.5335,42.1668,42.3679,2111900.0],["2013-10-25",42.3561,42.8233,42.1845,42.8056,1807700.0],["2013-10-28",42.7701,43.0126,42.6222,42.8056,2665400.0],["2013-10-29",42.8115,43.0599,42.6932,42.9535,1848700.0],["2013-10-30",42.9357,43.2137,42.5749,42.5927,2529100.0],["2013-10-31",42.6045,42.6873,41.9598,42.427,2822500.0],["2013-11-01",42.5631,43.054,42.5158,42.8884,2892200.0],["2013-11-04",42.9889,43.0067,42.3975,42.8647,2553300.0],["2013-11-05",42.918,43.1901,42.7524,42.8529,3639500.0],["2013-11-06",42.847,43.3261,42.7169,43.3024,2341000.0],["2013-11-07",43.3024,43.4917,43.0126,43.1309,8123300.0],["2013-11-08",42.9771,43.0008,42.0544,42.8411,9150600.0],["2013-11-11",42.8529,43.1132,42.5986,42.8529,1945400.0],["2013-11-12",42.6991,42.8174,42.2378,42.4211,11658900.0],["2013-11-13",42.2178,42.4211,41.877,42.4092,3678900.0],["2013-11-14",42.5288,42.9713,42.4331,42.762,2576200.0],["2013-11-15",42.4989,42.9354,42.4869,42.9354,2821700.0],["2013-11-18",42.9473,42.9653,42.6125,42.7799,2422700.0],["2013-11-19",42.7799,42.8696,42.3554,42.5288,2620200.0],["2013-11-20",42.5945,42.6663,41.865,41.8769,2656400.0],["2013-11-21",41.9786,42.451,41.7394,42.3075,3432100.0],["2013-11-22",42.1999,42.7919,41.9846,42.5347,3480000.0],["2013-11-25",42.5587,42.6484,42.4032,42.451,2196400.0],["2013-11-26",42.451,42.5048,42.158,42.158,3158800.0],["2013-11-27",42.152,42.3075,41.7035,41.8769,2541000.0],["2013-11-29",41.9188,42.2537,41.7095,41.8351,1478000.0],["2013-12-02",41.9368,41.9368,41.3447,41.6258,2622100.0],["2013-12-03",41.5062,41.8411,41.2849,41.7095,2326700.0],["2013-12-04",41.5122,42.0085,41.3149,41.8112,2357200.0],["2013-12-05",41.7394,41.8172,41.4165,41.6198,1990200.0],["2013-12-06",41.859,42.1819,41.6856,41.9727,2293700.0],["2013-12-09",41.9726,41.9726,41.4763,41.7454,2014600.0],["2013-12-10",41.6976,41.8052,41.3687,41.4225,1732100.0],["2013-12-11",41.4105,41.4225,40.8365,40.8604,3492400.0],["2013-12-12",40.9202,41.1534,40.7288,40.7767,3530600.0],["2013-12-13",40.9321,41.0458,40.6152,40.7767,2939600.0],["2013-12-16",41.3208,41.3746,40.8185,40.968,3504500.0],["2013-12-17",40.962,41.0697,40.6451,40.8903,2973500.0],["2013-12-18",40.9022,41.7334,40.6152,41.6976,3823400.0],["2013-12-19",41.5361,41.5421,40.9441,41.3746,3073100.0],["2013-12-20",41.4165,41.7813,41.3149,41.56,3196400.0],["2013-12-23",41.8172,41.8172,41.2909,41.2909,3044700.0],["2013-12-24",41.1833,41.5301,41.0398,41.4285,1426400.0],["2013-12-26",41.4165,41.4823,41.0577,41.1235,2568200.0],["2013-12-27",41.2251,41.4225,41.1175,41.2311,1947700.0],["2013-12-30",41.1414,41.3866,41.1414,41.3268,1573900.0],["2013-12-31",41.3208,41.3806,41.1175,41.267,2041000.0],["2014-01-02",41.3806,41.4046,40.6631,40.7468,3371000.0],["2014-01-03",40.7767,40.9023,40.4896,40.6152,2593100.0],["2014-01-06",40.663,40.7826,40.4597,40.6391,2470000.0],["2014-01-07",40.681,40.98,40.6631,40.9561,2772200.0],["2014-01-08",40.8604,40.9022,40.4478,40.5733,3881300.0],["2014-01-09",40.5973,40.669,40.3341,40.5853,2379900.0],["2014-01-10",40.7767,41.56,40.7468,41.0158,4036300.0],["2014-01-13",40.687,40.7826,40.4179,40.5255,3940100.0],["2014-01-14",40.5554,40.663,40.382,40.4059,3290600.0],["2014-01-15",40.3401,40.4657,40.095,40.1428,3473700.0],["2014-01-16",40.2146,40.376,40.095,40.2803,3000100.0],["2014-01-17",40.2863,40.4836,40.1846,40.4059,3302500.0],["2014-01-21",40.5913,41.0099,40.5255,40.968,3029700.0],["2014-01-22",40.962,41.2431,40.9262,41.0517,2314400.0],["2014-01-23",40.8664,41.0996,40.6451,40.98,2873700.0],["2014-01-24",40.7647,41.4584,40.663,40.8185,4705900.0],["2014-01-27",40.8424,41.2551,40.8245,41.0996,3862100.0],["2014-01-28",41.1115,41.2311,40.9441,41.1534,2460900.0],["2014-01-29",41.0757,41.4464,40.986,41.2551,4436700.0],["2014-01-30",41.3447,41.8112,41.3268,41.7932,3444400.0],["2014-01-31",41.4823,42.2656,41.4703,42.2298,4776100.0],["2014-02-03",42.2656,42.9055,41.9128,42.1341,5425300.0],["2014-02-04",42.2716,42.2716,41.5361,41.8231,3625600.0],["2014-02-05",41.7872,41.7872,41.4285,41.6318,2848800.0],["2014-02-06",41.6796,41.9248,41.3687,41.865,2774000.0],["2014-02-07",41.6677,41.9248,41.4703,41.853,3805000.0],["2014-02-10",41.7813,42.3613,41.572,42.3015,3071500.0],["2014-02-11",42.2597,42.744,42.158,42.6364,2631900.0],["2014-02-12",42.588,42.8661,42.4732,42.848,2509700.0],["2014-02-13",42.7755,43.2531,42.7029,43.1866,2269900.0],["2014-02-14",43.0354,43.2894,42.8299,43.1987,2784900.0],["2014-02-18",43.3861,43.9363,43.102,43.2289,4797900.0],["2014-02-19",43.1685,43.7731,42.7573,43.3619,3274600.0],["2014-02-20",43.3861,43.6038,43.1866,43.374,3481800.0],["2014-02-21",43.2954,43.6642,43.2047,43.2229,2926100.0],["2014-02-24",43.2289,43.5977,42.981,42.9931,2522500.0],["2014-02-25",42.981,43.4163,42.8903,42.9447,2615100.0],["2014-02-26",42.9992,43.1261,42.7573,42.854,3431200.0],["2014-02-27",42.7815,42.9689,42.4731,42.582,2480900.0],["2014-02-28",42.5638,43.0294,42.5336,42.854,2931100.0],["2014-03-03",42.6787,42.9568,42.322,42.3522,2508400.0],["2014-03-04",42.6485,42.6727,42.2495,42.3946,2626700.0],["2014-03-05",42.4127,42.7513,42.2918,42.3885,2192700.0],["2014-03-06",42.4731,42.4913,42.0922,42.3401,3589600.0],["2014-03-07",42.2616,42.4369,41.9653,42.3583,3668800.0],["2014-03-10",42.2494,42.3643,41.9532,42.0923,2542800.0],["2014-03-11",42.195,42.2313,41.7295,42.0016,2764700.0],["2014-03-12",41.9774,42.5578,41.9653,42.5396,3202400.0],["2014-03-13",42.5578,42.9206,42.4852,42.6666,3912500.0],["2014-03-14",42.6183,43.0052,42.5276,42.7452,2939200.0],["2014-03-17",42.9024,43.1443,42.6243,42.9871,3401200.0],["2014-03-18",43.0415,43.0657,42.3099,42.4671,4195700.0],["2014-03-19",42.322,42.4127,41.2337,41.5421,5175100.0],["2014-03-20",41.4816,41.8746,41.1733,41.8202,4275400.0],["2014-03-21",42.1648,42.3039,41.7295,41.7658,4560600.0],["2014-03-24",41.4816,41.9834,41.4816,41.9109,3001400.0],["2014-03-25",41.9653,42.3764,41.8565,42.2736,3099700.0],["2014-03-26",42.2918,42.4732,41.9834,42.0197,3294200.0],["2014-03-27",42.1104,42.6001,41.8685,42.5759,3027800.0],["2014-03-28",42.582,42.6243,42.2736,42.588,3083000.0],["2014-03-31",42.7271,43.1019,42.6606,43.0596,3099100.0],["2014-04-01",43.1624,43.1624,42.6183,42.7271,2507200.0],["2014-04-02",42.7271,42.7271,42.3885,42.4792,1976000.0],["2014-04-03",42.6183,42.7754,42.4429,42.5941,1674900.0],["2014-04-04",42.7392,43.2047,42.6062,42.6183,2831100.0],["2014-04-07",42.6787,43.3317,42.6062,43.0112,4313700.0],["2014-04-08",42.9629,43.8637,42.6606,43.8396,5126400.0],["2014-04-09",43.7731,43.8335,43.0052,43.4224,4726000.0],["2014-04-10",43.4587,43.8335,43.1745,43.2833,2982500.0],["2014-04-11",43.247,43.7005,43.1443,43.4345,2751000.0],["2014-04-14",43.5614,43.761,43.3075,43.5735,2119600.0],["2014-04-15",43.5675,44.027,43.5252,44.0209,3372100.0],["2014-04-16",44.1358,44.2809,43.8698,44.2749,2591500.0],["2014-04-17",44.0814,44.4562,43.7186,43.8758,2851800.0],["2014-04-21",43.9181,44.1781,43.5917,43.8093,1808100.0],["2014-04-22",43.7489,44.0814,43.5252,44.0088,2210400.0],["2014-04-23",44.027,44.5046,43.8819,43.9,2491200.0],["2014-04-24",43.894,44.3414,43.6219,44.1721,2121100.0],["2014-04-25",44.1842,44.7706,44.1842,44.7404,2546600.0],["2014-04-28",44.7404,45.2604,44.5893,45.2241,3717400.0],["2014-04-29",45.1878,45.4236,44.9278,45.0608,2617600.0],["2014-04-30",45.0971,45.3813,45.0185,45.0367,3001700.0],["2014-05-01",45.1032,45.212,44.5711,45.0911,2267600.0],["2014-05-02",44.8916,44.8916,43.8214,44.0512,4505100.0],["2014-05-05",44.0512,44.4986,43.9907,44.4502,2776800.0],["2014-05-06",44.293,44.4744,44.0512,44.1781,2847200.0],["2014-05-07",44.2084,44.686,44.0814,44.6316,2520200.0],["2014-05-08",44.6014,44.6014,43.8879,44.0391,3008600.0],["2014-05-09",44.027,44.16,43.4345,43.5191,3813600.0],["2014-05-12",43.6582,43.7368,43.2652,43.3861,3618000.0],["2014-05-13",43.5433,43.6642,43.2591,43.3619,3120000.0],["2014-05-14",43.4842,43.8387,43.3069,43.5636,2578600.0],["2014-05-15",43.6492,44.1321,43.5942,43.6309,2668100.0],["2014-05-16",43.5942,43.7776,43.4353,43.6125,2023300.0],["2014-05-19",43.5575,43.6309,42.7568,42.9707,3489800.0],["2014-05-20",43.0257,43.2763,42.6223,42.8424,2656200.0],["2014-05-21",42.9402,43.0257,42.6529,42.7446,1885300.0],["2014-05-22",42.7935,43.1786,42.7935,43.1235,1834700.0],["2014-05-23",43.0624,43.3558,42.934,42.9585,1523300.0],["2014-05-27",43.4353,43.5575,43.0502,43.0685,2299100.0],["2014-05-28",43.0807,43.3497,43.0624,43.2519,2230100.0],["2014-05-29",43.3375,43.3864,43.0135,43.3558,1817700.0],["2014-05-30",43.2397,43.4658,43.038,43.4475,2531000.0],["2014-06-02",43.368,43.4903,43.1602,43.3069,1919200.0],["2014-06-03",43.2947,43.3375,42.9524,43.2152,2420400.0],["2014-06-04",43.1541,43.423,43.0379,43.4047,1998200.0],["2014-06-05",43.3191,43.9182,43.2702,43.8448,2472900.0],["2014-06-06",43.8326,43.9732,43.5514,43.6064,2145200.0],["2014-06-09",43.4781,43.5575,43.1541,43.313,2299600.0],["2014-06-10",43.2152,43.4231,43.0441,43.0991,2362500.0],["2014-06-11",43.0257,43.148,42.5367,42.5612,3554400.0],["2014-06-12",42.5551,43.2397,42.06,43.1419,4287000.0],["2014-06-13",43.0502,43.3925,42.8179,43.2947,2599900.0],["2014-06-16",43.4658,43.8998,43.2825,43.4719,2666000.0],["2014-06-17",43.3008,43.3313,42.9402,43.2213,2325700.0],["2014-06-18",43.203,44.2727,43.1419,44.2605,3447500.0],["2014-06-19",44.3032,44.8656,43.6186,44.7617,4881800.0],["2014-06-20",44.7861,44.8167,44.1443,44.2054,4002400.0],["2014-06-23",44.2482,44.3216,43.8998,44.2238,2527700.0],["2014-06-24",44.2482,44.3583,44.126,44.2299,2350700.0],["2014-06-25",44.1443,44.6883,44.0832,44.6455,2983300.0],["2014-06-26",44.56,44.7494,44.4683,44.725,2259000.0],["2014-06-27",44.5539,45.159,44.4499,45.049,2173700.0],["2014-06-30",45.0917,45.4707,44.9512,45.3485,2854400.0],["2014-07-01",45.3546,45.379,44.9328,45.0062,1998700.0],["2014-07-02",44.9267,44.9573,43.9365,44.1443,4515700.0],["2014-07-03",43.9793,43.9793,43.2825,43.637,3496500.0],["2014-07-07",43.5514,43.8326,43.478,43.7531,3140000.0],["2014-07-08",43.8387,44.4499,43.7898,44.2054,3182400.0],["2014-07-09",44.1199,44.3277,43.8265,44.0771,1993500.0],["2014-07-10",44.0282,44.4622,44.0282,44.2482,2001700.0],["2014-07-11",44.3155,44.4316,44.0771,44.1076,1863000.0],["2014-07-14",44.1382,44.2054,43.7164,43.7287,2358300.0],["2014-07-15",43.7776,44.2544,43.7776,44.0282,2253700.0],["2014-07-16",44.071,44.3093,43.8265,44.2666,1894100.0],["2014-07-17",44.4377,44.5172,44.071,44.2299,3007900.0],["2014-07-18",44.3766,44.7311,44.0649,44.6883,2604800.0],["2014-07-21",44.5722,44.994,44.5172,44.8411,2043300.0],["2014-07-22",44.8839,44.9512,44.7128,44.7984,2016700.0],["2014-07-23",44.7983,44.9267,44.6822,44.8656,1677100.0],["2014-07-24",44.9267,45.4218,44.8962,45.2507,2240800.0],["2014-07-25",45.1406,45.3424,44.6822,44.7494,2142900.0],["2014-07-28",44.8106,45.5257,44.7617,45.4707,3281100.0],["2014-07-29",45.4768,45.5257,45.0856,45.2201,2236300.0],["2014-07-30",45.2507,45.3546,44.3644,44.6517,2782200.0],["2014-07-31",44.3827,44.6822,44.0465,44.0893,3249000.0],["2014-08-01",44.1565,44.8473,44.1015,44.5844,3960200.0],["2014-08-04",44.5783,44.6028,43.313,44.1321,4511200.0],["2014-08-05",43.7164,44.1321,43.1969,43.3864,3111600.0],["2014-08-06",43.3191,43.3375,42.4695,42.6895,7066800.0],["2014-08-07",42.9585,43.747,42.8179,43.1541,3607400.0],["2014-08-08",43.368,43.8693,43.3558,43.857,2756900.0],["2014-08-11",44.0098,44.1626,43.7042,43.7531,2116800.0],["2014-08-12",43.7898,43.9609,43.5575,43.6309,2847600.0],["2014-08-13",43.7638,43.9616,43.5289,43.8441,2141900.0],["2014-08-14",43.8627,44.5673,43.8627,44.555,3587200.0],["2014-08-15",44.4313,44.9382,44.4128,44.5611,2981800.0],["2014-08-18",44.691,44.9073,44.4561,44.5611,1826000.0],["2014-08-19",44.6106,45.0742,44.5302,45.0495,2188000.0],["2014-08-20",44.864,45.0309,44.6971,44.9753,2073300.0],["2014-08-21",45.0062,45.3647,44.9011,45.1484,2020900.0],["2014-08-22",45.4204,45.6491,44.8764,45.0433,2518100.0],["2014-08-25",45.2349,45.4451,45.0742,45.1113,1795200.0],["2014-08-26",45.0804,45.204,44.6477,44.7033,2118900.0],["2014-08-27",44.7837,45.0989,44.7095,45.0804,1890000.0],["2014-08-28",44.8949,45.3956,44.8579,45.3153,1872700.0],["2014-08-29",45.3771,45.7418,45.34,45.7356,2985100.0],["2014-09-02",45.7541,45.7974,45.1793,45.4018,4079200.0],["2014-09-03",45.5007,45.7974,45.4327,45.6552,2121400.0],["2014-09-04",45.5378,45.8901,45.4142,45.7542,2247900.0],["2014-09-05",45.7727,46.3043,45.7418,46.2981,3010900.0],["2014-09-08",46.1188,46.329,45.9272,46.2919,3403400.0],["2014-09-09",46.1127,46.2054,45.5811,45.612,3669300.0],["2014-09-10",45.5254,45.5934,45.2226,45.3647,2977000.0],["2014-09-11",45.5934,46.0447,45.4327,46.0261,2865400.0],["2014-09-12",45.8222,45.9149,45.0928,45.1608,3826100.0],["2014-09-15",45.34,45.5563,45.2226,45.3956,2300300.0],["2014-09-16",45.7047,46.1065,45.6491,45.9581,3483900.0],["2014-09-17",46.1374,46.2487,45.7171,45.9272,2991900.0],["2014-09-18",46.0385,46.0818,45.2782,45.4203,3476900.0],["2014-09-19",45.6182,46.0323,45.5254,45.9767,4045600.0],["2014-09-22",45.7418,45.9458,45.4204,45.6614,3061600.0],["2014-09-23",45.6491,45.8902,45.5007,45.5378,3157900.0],["2014-09-24",45.5749,45.68,45.3709,45.5625,2160500.0],["2014-09-25",45.5378,45.8531,45.5255,45.7171,4234700.0],["2014-09-26",45.6738,45.9025,45.3153,45.7912,2988200.0],["2014-09-29",45.5502,45.8592,45.3894,45.8592,2041500.0],["2014-09-30",45.9025,46.4897,45.7603,46.2177,4188600.0],["2014-10-01",46.3908,46.8111,46.2734,46.5454,5296800.0],["2014-10-02",46.4959,46.8359,46.2919,46.3537,3516100.0],["2014-10-03",46.3723,46.533,45.9458,46.465,2670700.0],["2014-10-06",46.6195,46.7246,46.2548,46.4032,1814200.0],["2014-10-07",46.4032,46.9533,46.2796,46.4897,3057600.0],["2014-10-08",46.5886,47.6642,46.4897,47.6271,3963000.0],["2014-10-09",47.5962,48.0042,47.1635,47.2191,3471900.0],["2014-10-10",47.4417,47.9609,47.4231,47.4911,3985700.0],["2014-10-13",47.4108,48.4678,47.3737,47.8496,4942800.0],["2014-10-14",48.1587,49.3332,47.8311,48.7521,5818900.0],["2014-10-15",48.4863,49.2281,47.8682,48.7706,6592100.0],["2014-10-16",48.2205,48.5296,47.6209,48.3194,5226200.0],["2014-10-17",48.3689,48.579,47.6271,48.4801,3517500.0],["2014-10-20",48.5667,49.2281,48.5605,49.1415,2503200.0],["2014-10-21",49.2342,49.2899,48.8139,48.8819,3715900.0],["2014-10-22",48.9622,49.6669,48.9004,49.5495,3736100.0],["2014-10-23",49.6731,49.7596,49.2404,49.4939,2946900.0],["2014-10-24",49.5371,49.7906,49.4815,49.636,2846500.0],["2014-10-27",49.6855,50.1552,49.636,49.8276,2045500.0],["2014-10-28",49.8833,49.9636,49.2528,49.8956,3206300.0],["2014-10-29",49.8462,50.2171,49.1786,49.6175,2701300.0],["2014-10-30",49.8214,50.897,49.6793,50.8661,3293600.0],["2014-10-31",50.9959,51.1072,50.2789,50.7795,3229600.0],["2014-11-03",50.829,51.0577,50.5941,50.9217,2347200.0],["2014-11-04",50.9588,51.1814,50.5879,50.829,2402100.0],["2014-11-05",50.9774,51.8613,50.6868,51.614,5372500.0],["2014-11-06",51.1381,51.2741,50.112,50.1738,6788300.0],["2014-11-07",50.1923,50.7425,50.0811,50.7363,3273200.0],["2014-11-10",50.7487,51.3297,50.7301,51.1875,2582500.0],["2014-11-11",51.0701,51.3668,50.9094,51.0948,2740400.0],["2014-11-12",50.5674,50.8358,49.7124,49.8372,5524500.0],["2014-11-13",49.9558,50.2366,49.1257,49.3004,4119200.0],["2014-11-14",49.0258,49.625,49.0258,49.3753,3204600.0],["2014-11-17",49.4128,50.2304,49.3628,50.118,2983100.0],["2014-11-18",50.2117,50.4801,49.8559,50.1243,3762500.0],["2014-11-19",50.0556,50.3552,49.7373,50.168,2756400.0],["2014-11-20",50.168,50.4426,49.9807,50.0369,2114100.0],["2014-11-21",50.3677,50.3864,49.4565,49.7872,5247700.0],["2014-11-24",49.9682,50.0681,49.3129,49.3254,5065200.0],["2014-11-25",49.4128,49.4877,49.0008,49.4003,4188600.0],["2014-11-26",49.5001,49.8871,49.5001,49.7373,1990600.0],["2014-11-28",49.9308,50.9232,49.8933,50.4925,2393300.0],["2014-12-01",50.1742,51.6409,50.0307,51.1791,5087200.0],["2014-12-02",51.0792,51.5161,50.7859,51.3913,3174700.0],["2014-12-03",51.254,51.4662,50.8795,51.1603,2207300.0],["2014-12-04",51.1853,51.4787,51.0355,51.3975,2533800.0],["2014-12-05",50.8608,50.9856,50.0744,50.3864,3577200.0],["2014-12-08",50.4988,51.2415,50.4988,50.9481,3740300.0],["2014-12-09",50.8046,51.385,50.6673,51.2914,3871300.0],["2014-12-10",51.2852,51.9093,51.204,51.3351,3936100.0],["2014-12-11",51.5411,52.1215,51.5286,51.7346,2956600.0],["2014-12-12",51.5036,52.1277,51.4038,51.6097,3339500.0],["2014-12-15",51.6097,51.747,50.6049,50.6423,4389300.0],["2014-12-16",50.7172,51.1978,50.0619,50.3178,3606600.0],["2014-12-17",50.6236,50.9544,50.1555,50.7859,3382100.0],["2014-12-18",50.7921,51.8095,50.6798,51.8095,4349700.0],["2014-12-19",51.8843,52.1777,51.5972,51.7096,4738100.0],["2014-12-22",51.8469,52.2651,51.7033,52.1839,2688100.0],["2014-12-23",52.2838,52.5584,52.109,52.2276,2022200.0],["2014-12-24",52.315,53.1888,52.315,53.0327,2407400.0],["2014-12-26",53.1326,53.944,53.1264,53.557,2984900.0],["2014-12-29",53.5196,54.4807,53.4884,54.1936,4068700.0],["2014-12-30",54.1936,54.1936,52.7644,52.8642,2983900.0],["2014-12-31",52.9391,53.1513,52.1153,52.1402,2802400.0],["2015-01-02",52.1402,52.5709,51.8594,52.4585,2266200.0],["2015-01-05",52.1777,52.3712,51.5598,51.7034,3780400.0],["2015-01-06",51.7533,52.9204,51.7533,52.5522,5290900.0],["2015-01-07",52.5896,52.9828,52.2526,52.7207,2583500.0],["2015-01-08",53.0015,53.2262,52.7831,52.9329,2165100.0],["2015-01-09",53.0514,53.2949,52.5646,53.0078,2679100.0],["2015-01-12",53.1763,53.3573,52.833,53.0577,2300200.0],["2015-01-13",53.2387,54.1624,53.1576,53.3448,3529600.0],["2015-01-14",53.1014,53.5383,52.833,53.4821,3383100.0],["2015-01-15",53.607,54.2685,53.2762,54.15,3886000.0],["2015-01-16",54.1312,54.5432,54.0501,54.5182,3903900.0],["2015-01-20",54.5744,54.7554,54.1312,54.7304,3179900.0],["2015-01-21",54.6118,55.417,54.2373,55.3483,2834700.0],["2015-01-22",55.4419,55.729,54.8864,55.3171,2542200.0],["2015-01-23",55.5168,55.6916,55.3046,55.3733,1815400.0],["2015-01-26",55.3171,55.3608,54.8115,55.2672,1749500.0],["2015-01-27",55.211,55.7103,55.1423,55.3733,1907000.0],["2015-01-28",55.523,56.1534,54.7117,54.8303,3199800.0],["2015-01-29",54.8365,55.91,54.5307,55.7727,2850500.0],["2015-01-30",55.4606,55.7914,54.3434,54.3871,3526400.0],["2015-02-02",54.2998,54.4808,53.7443,54.2998,3610600.0],["2015-02-03",54.2373,54.3746,53.8691,54.1624,3980100.0],["2015-02-04",54.0875,54.4121,53.5258,53.6631,3686300.0],["2015-02-05",54.0064,54.1812,53.5321,54.125,2548600.0],["2015-02-06",53.7193,54.0563,51.5099,51.8719,4356500.0],["2015-02-09",51.8968,52.1839,51.3101,51.616,3937400.0],["2015-02-10",51.5536,52.6084,51.4225,52.5397,4130500.0],["2015-02-11",52.3538,52.4861,51.415,51.5725,3368200.0],["2015-02-12",51.4717,51.6985,50.9676,51.0747,4835900.0],["2015-02-13",51.018,51.018,49.9091,50.306,4677500.0],["2015-02-17",50.054,50.9865,49.6507,50.0225,6286600.0],["2015-02-18",49.9217,51.3015,49.7956,51.018,4841300.0],["2015-02-19",51.1692,51.1818,49.8524,49.8839,5473000.0],["2015-02-20",49.865,50.1611,49.0144,49.594,4419200.0],["2015-02-23",49.6886,50.1611,49.405,49.9406,3944000.0],["2015-02-24",49.8272,50.5203,49.6256,50.3123,3771500.0],["2015-02-25",50.3753,50.3816,49.6192,49.783,3250200.0],["2015-02-26",49.9469,50.0036,49.4617,49.4995,2548600.0],["2015-02-27",49.4554,49.6949,49.1656,49.4932,2474500.0],["2015-03-02",49.4491,49.4491,48.1322,48.5544,5027800.0],["2015-03-03",48.5544,48.8379,48.2708,48.8379,3688300.0],["2015-03-04",48.5922,48.7056,48.2457,48.567,2773200.0],["2015-03-05",48.6993,49.0774,48.6237,48.882,2562900.0],["2015-03-06",48.2394,48.2394,46.9729,47.2312,6385700.0],["2015-03-09",47.2564,47.5589,47.0989,47.1052,3301300.0],["2015-03-10",46.7523,47.5399,46.6137,47.0674,5272100.0],["2015-03-11",47.2942,47.4013,46.6515,46.8028,4941000.0],["2015-03-12",47.0359,47.5462,46.9855,47.4328,3497400.0],["2015-03-13",47.4076,47.4076,46.6137,47.0107,3090000.0],["2015-03-16",47.3761,48.0944,47.3509,47.7038,3235700.0],["2015-03-17",47.4832,47.8172,47.143,47.3068,2565900.0],["2015-03-18",47.3005,48.3969,47.1241,48.1385,5754400.0],["2015-03-19",47.9999,48.6048,47.7605,47.8928,4431200.0],["2015-03-20",47.9558,48.3591,47.7983,48.3087,7064800.0],["2015-03-23",48.315,48.5103,48.1637,48.3906,3073000.0],["2015-03-24",48.3149,48.6867,47.7038,47.9243,2642300.0],["2015-03-25",48.0818,48.3591,47.143,47.2312,2984200.0],["2015-03-26",47.1619,47.3698,46.3932,46.8469,4173700.0],["2015-03-27",47.0422,47.3761,46.8154,47.2564,3182700.0],["2015-03-30",47.5148,47.9999,47.3131,47.8235,3353500.0],["2015-03-31",47.7857,48.4221,47.5715,48.378,6030800.0],["2015-04-01",48.4788,48.7623,47.9873,48.4095,3388400.0],["2015-04-02",48.3906,48.693,48.1763,48.4977,2505500.0],["2015-04-06",48.7938,49.6066,48.6867,49.2979,5267500.0],["2015-04-07",49.2286,49.4365,48.7938,48.9261,3690800.0],["2015-04-08",48.8316,48.9073,48.3276,48.7056,3168200.0],["2015-04-09",48.5922,48.6426,48.2204,48.5229,2050900.0],["2015-04-10",48.6426,49.279,48.6237,49.0459,2191300.0],["2015-04-13",48.8883,49.1089,48.6048,48.6615,2265500.0],["2015-04-14",48.756,49.1215,48.6237,48.8883,2260200.0],["2015-04-15",48.9702,49.5058,48.882,49.1593,2671800.0],["2015-04-16",49.0522,49.1404,48.3528,48.7119,2903600.0],["2015-04-17",48.5103,48.9828,48.3969,48.7119,2924500.0],["2015-04-20",48.9199,49.8713,48.838,49.531,2624900.0],["2015-04-21",49.5436,50.0225,48.9388,49.1908,3312000.0],["2015-04-22",49.4617,49.594,49.0648,49.3357,2466800.0],["2015-04-23",49.2538,49.9406,49.2349,49.6885,2429300.0],["2015-04-24",49.6633,50.3312,49.6192,50.0351,2599700.0],["2015-04-27",50.1548,50.2367,49.2601,49.3798,2860900.0],["2015-04-28",49.1719,49.7705,49.0585,49.7579,2626000.0],["2015-04-29",49.2979,49.5499,49.0081,49.4176,3873200.0],["2015-04-30",49.4113,49.4113,48.4914,48.8757,4305700.0],["2015-05-01",48.9639,49.2286,48.4347,49.0837,2861400.0],["2015-05-04",49.0837,49.6822,48.945,49.1215,2745900.0],["2015-05-05",48.901,49.0459,48.0188,48.044,3820400.0],["2015-05-06",47.9999,48.3213,47.7227,48.1448,4844900.0],["2015-05-07",48.1385,48.5859,48.1385,48.3969,3601600.0],["2015-05-08",48.9261,49.2286,48.3654,48.5859,3378500.0],["2015-05-11",48.5166,48.9766,48.1574,48.2457,2892200.0],["2015-05-12",47.981,48.2519,47.603,48.0755,4115000.0],["2015-05-13",48.2188,48.3843,47.1427,47.3974,4505800.0],["2015-05-14",47.3401,48.2634,47.2574,48.066,5111600.0],["2015-05-15",48.2188,48.7409,48.2188,48.4862,3333200.0],["2015-05-18",48.3525,48.5626,48.1615,48.4098,3076900.0],["2015-05-19",48.1296,48.6136,48.1105,48.5117,2802900.0],["2015-05-20",48.518,49.0147,48.4862,48.7345,3395300.0],["2015-05-21",48.7536,48.7982,48.4034,48.4926,3192700.0],["2015-05-22",48.3907,48.5626,48.2124,48.4225,2150700.0],["2015-05-26",48.4098,48.4799,47.945,48.2379,2851500.0],["2015-05-27",48.3907,48.6454,48.2825,48.5244,2789200.0],["2015-05-28",48.5117,48.5817,48.2315,48.3589,3167200.0],["2015-05-29",48.4926,48.5562,48.1233,48.2188,3115900.0],["2015-06-01",48.5562,48.6199,48.1933,48.3907,4027000.0],["2015-06-02",48.1551,48.1551,47.5693,47.7858,5105400.0],["2015-06-03",47.754,48.0023,46.818,47.2446,5565000.0],["2015-06-04",47.1173,47.5566,47.0918,47.251,4544700.0],["2015-06-05",46.7989,46.9899,46.3851,46.3851,5564700.0],["2015-06-08",46.2768,46.385,46.0094,46.1303,4761700.0],["2015-06-09",46.0794,46.436,45.8948,45.9266,3618200.0],["2015-06-10",46.2131,46.4805,45.8502,45.8757,3512300.0],["2015-06-11",46.2131,46.5888,46.2004,46.3914,3427300.0],["2015-06-12",46.0858,46.4997,46.0603,46.1813,3788100.0],["2015-06-15",46.0985,46.4169,45.9521,46.1622,2928200.0],["2015-06-16",46.2386,46.2959,45.933,46.2068,3215200.0],["2015-06-17",46.1749,46.6079,45.8056,46.5315,3861500.0],["2015-06-18",46.6143,47.4929,46.6143,47.4611,4779000.0],["2015-06-19",47.3401,47.4483,46.5697,46.6079,7284800.0],["2015-06-22",46.7734,46.8307,46.4232,46.5251,2246200.0],["2015-06-23",46.4296,46.5569,45.6974,45.7037,3937400.0],["2015-06-24",45.8502,46.003,45.1625,45.1625,4908400.0],["2015-06-25",45.3281,45.4172,45.0034,45.0034,2899700.0],["2015-06-26",44.9461,45.4427,44.8696,45.2071,4537300.0],["2015-06-29",45.2581,45.6592,45.0925,45.1116,3219700.0],["2015-06-30",45.2007,45.2326,44.8314,44.9652,3911300.0],["2015-07-01",45.0798,45.2835,44.7232,45.258,2372500.0],["2015-07-02",45.6401,46.2513,45.4809,46.1813,3377400.0],["2015-07-06",46.0794,46.4806,45.9839,46.3851,2830200.0],["2015-07-07",46.6206,48.2061,46.6206,47.9259,6836500.0],["2015-07-08",47.6457,48.1169,47.563,47.6203,2918900.0],["2015-07-09",47.7222,47.9004,46.9199,47.1618,4500100.0],["2015-07-10",47.3592,47.8622,47.1045,47.3529,2381600.0],["2015-07-13",47.4802,47.7158,47.0791,47.3401,2796000.0],["2015-07-14",47.4738,47.633,46.7989,46.9899,3372500.0],["2015-07-15",46.9262,47.2128,46.7098,47.13,2521500.0],["2015-07-16",47.1873,47.7476,47.1618,47.633,3137300.0],["2015-07-17",47.4293,47.5884,46.7989,46.8435,3779600.0],["2015-07-20",46.8626,46.9772,46.3341,46.6525,2897000.0],["2015-07-21",46.6079,46.6079,45.8566,46.1113,2939800.0],["2015-07-22",46.1367,46.4933,46.0285,46.0794,3316600.0],["2015-07-23",46.0094,46.0412,45.2198,45.5637,3358700.0],["2015-07-24",45.57,45.8565,45.3663,45.6464,1817700.0],["2015-07-27",45.691,46.6779,45.6846,46.4805,3104000.0],["2015-07-28",46.3532,46.7225,46.2768,46.5633,3242800.0],["2015-07-29",46.436,46.6525,46.1049,46.5506,2797100.0],["2015-07-30",46.3214,46.9135,46.2768,46.7671,2479200.0],["2015-07-31",47.2446,47.7094,47.1364,47.2573,2761200.0],["2015-08-03",47.3083,47.8049,47.3019,47.7285,2754400.0],["2015-08-04",47.6776,47.6776,46.9708,47.0663,2413800.0],["2015-08-05",47.2446,47.4293,46.9008,47.1045,1979300.0],["2015-08-06",47.1045,47.1045,46.2577,47.0154,4098000.0],["2015-08-07",46.8562,47.9705,46.5697,47.8495,3637500.0],["2015-08-10",47.8495,48.015,47.4929,47.633,3594500.0],["2015-08-11",47.7794,48.3143,47.4802,47.9386,3431800.0],["2015-08-12",47.8968,48.959,47.7809,48.6436,4380600.0],["2015-08-13",48.5277,48.8174,48.0706,48.6564,2690600.0],["2015-08-14",48.5213,49.2359,48.3732,49.165,2455800.0],["2015-08-17",49.2165,49.532,49.017,49.2616,2401600.0],["2015-08-18",49.1779,49.2423,48.9268,49.0813,2681100.0],["2015-08-19",48.9912,49.8217,48.6758,49.7058,4422200.0],["2015-08-20",49.429,49.8603,49.0878,49.4225,3740000.0],["2015-08-21",49.0234,49.9118,48.8431,49.3839,6031900.0],["2015-08-24",48.0642,48.4054,46.371,46.635,7492800.0],["2015-08-25",47.1693,47.7165,45.1608,45.1994,5583000.0],["2015-08-26",45.8496,46.3131,45.4054,46.1844,6795900.0],["2015-08-27",46.4998,46.8796,46.1586,46.6865,4762900.0],["2015-08-28",46.738,46.738,45.811,46.6028,3022400.0],["2015-08-31",46.2487,46.5771,45.2895,45.65,4338400.0],["2015-09-01",45.2316,45.2509,44.2015,44.4526,3813100.0],["2015-09-02",44.8582,44.9226,44.208,44.5234,3501800.0],["2015-09-03",44.768,44.8968,44.4397,44.6007,2329300.0],["2015-09-04",44.2273,44.356,43.7638,43.944,3287700.0],["2015-09-08",44.2917,44.6586,44.1243,44.6522,2895200.0],["2015-09-09",44.826,44.9097,43.841,43.9118,3278600.0],["2015-09-10",43.9054,44.0985,43.4483,43.6093,3225600.0],["2015-09-11",43.5449,44.0084,43.3067,43.9955,3046100.0],["2015-09-14",44.0341,44.3303,43.8475,43.9762,2126500.0],["2015-09-15",44.0084,44.356,43.5771,44.1565,2996300.0],["2015-09-16",44.3689,44.6908,44.1822,44.5363,3410400.0],["2015-09-17",44.5685,45.6951,44.4333,45.0063,4229200.0],["2015-09-18",44.5813,45.1028,44.5363,44.7101,5328200.0],["2015-09-21",44.6135,45.1801,44.5813,45.0964,2510900.0],["2015-09-22",44.7938,45.0899,44.3818,44.517,3384900.0],["2015-09-23",44.5363,44.6522,44.0728,44.4784,1923800.0],["2015-09-24",44.3367,45.3668,44.1951,45.2702,3774200.0],["2015-09-25",45.2637,45.9783,45.0062,45.5212,3302500.0],["2015-09-28",45.444,45.8753,45.2831,45.3539,3013900.0],["2015-09-29",45.3474,45.6436,45.0899,45.5341,2782500.0],["2015-09-30",45.6758,46.3646,45.4826,46.3131,3209800.0],["2015-10-01",46.3453,46.4354,45.0642,45.4955,3411000.0],["2015-10-02",45.914,46.3453,45.4118,46.326,4122600.0],["2015-10-05",46.5642,47.1886,46.2101,47.047,3157200.0],["2015-10-06",46.9891,47.2788,46.5706,47.0534,4497800.0],["2015-10-07",47.0921,47.2723,46.7316,46.7831,4093600.0],["2015-10-08",46.6092,47.1371,46.4419,46.9955,2343400.0],["2015-10-09",46.9504,47.15,46.3646,46.5191,3071600.0],["2015-10-12",46.5191,47.2981,46.5127,46.8796,2304400.0],["2015-10-13",46.8346,47.0599,46.5127,46.6929,2391100.0],["2015-10-14",46.7122,46.9569,46.5127,46.5706,2226500.0],["2015-10-15",46.7959,47.3753,46.5384,47.3045,2307900.0],["2015-10-16",47.5298,47.7487,47.2852,47.3753,2575200.0],["2015-10-19",47.311,47.4977,46.8217,47.3689,2183600.0],["2015-10-20",47.311,47.6908,47.1951,47.4462,2445200.0],["2015-10-21",47.6135,47.8839,47.356,47.5491,2027500.0],["2015-10-22",47.6522,48.4698,47.517,48.3217,2463000.0],["2015-10-23",48.1994,48.4376,47.3818,47.4719,2055000.0],["2015-10-26",47.6007,47.6007,46.0878,46.5127,5127700.0],["2015-10-27",46.5127,46.9118,46.3646,46.6157,3096000.0],["2015-10-28",46.6736,46.9247,45.5341,46.062,2568500.0],["2015-10-29",45.8303,46.1071,45.2573,46.0749,3941400.0],["2015-10-30",46.1135,46.2809,45.8818,46.0105,2918900.0],["2015-11-02",45.9655,46.5384,45.7659,46.4676,3324400.0],["2015-11-03",46.2552,46.5899,46.0298,46.5062,2884100.0],["2015-11-04",46.3968,46.7058,46.1586,46.3067,3143800.0],["2015-11-05",46.223,46.4676,45.5084,45.9976,4090100.0],["2015-11-06",45.0578,45.1028,43.1779,43.6221,7414700.0],["2015-11-09",43.5127,44.3367,43.3453,43.7573,5404300.0],["2015-11-10",43.8257,44.1777,43.7475,43.904,3068000.0],["2015-11-11",44.0082,44.6013,43.9235,44.4644,2733100.0],["2015-11-12",44.321,44.8424,43.8453,43.8518,3095600.0],["2015-11-13",43.9561,44.308,43.4543,43.5911,3497200.0],["2015-11-16",43.5911,44.1516,43.5064,44.1386,2782100.0],["2015-11-17",44.0147,44.321,42.7831,42.9004,5423400.0],["2015-11-18",43.1024,43.8583,42.8939,43.7932,3856600.0],["2015-11-19",43.9822,44.6599,43.8258,44.6338,3770600.0],["2015-11-20",44.8684,45.266,44.7316,45.0314,3734400.0],["2015-11-23",44.9988,45.1291,44.1777,44.321,3441400.0],["2015-11-24",44.1581,44.4383,43.8974,44.3666,2860900.0],["2015-11-25",44.295,44.4188,44.0408,44.132,1973000.0],["2015-11-27",44.1451,44.51,43.9822,43.9952,1482000.0],["2015-11-30",44.0604,44.4644,44.0213,44.1581,3847700.0],["2015-12-01",44.3471,44.6013,43.917,44.3536,2846900.0],["2015-12-02",44.2363,44.2754,43.0502,43.0959,4304000.0],["2015-12-03",43.0372,43.4869,42.6853,43.161,3960300.0],["2015-12-04",43.3305,43.728,43.2066,43.6889,2711300.0],["2015-12-07",43.5325,44.6794,43.5129,44.6403,4328100.0],["2015-12-08",44.4905,44.7055,44.1907,44.6012,3690100.0],["2015-12-09",44.4253,45.292,44.2493,44.712,2703200.0],["2015-12-10",44.6078,44.6143,43.8649,43.9431,2972700.0],["2015-12-11",43.7866,44.3015,43.6563,44.2102,4730300.0],["2015-12-14",44.1907,44.6404,43.8258,44.6078,3645400.0],["2015-12-15",44.686,45.3116,44.484,44.8619,4233300.0],["2015-12-16",45.1552,45.8069,45.0379,45.6374,4747800.0],["2015-12-17",45.6635,46.2826,45.4224,45.9437,4205800.0],["2015-12-18",45.67,45.846,44.8228,45.3572,6136900.0],["2015-12-21",45.5918,45.7873,45.1813,45.4941,2122600.0],["2015-12-22",45.846,46.3673,45.3963,46.237,2949000.0],["2015-12-23",46.3673,47.1233,46.3217,46.9212,2737700.0],["2015-12-24",46.9212,47.1754,46.8561,46.9473,1018200.0],["2015-12-28",46.7583,47.0907,46.6606,46.8691,2351800.0],["2015-12-29",47.1037,47.41,47.032,47.1624,1943600.0],["2015-12-30",47.1624,47.3123,46.9995,47.0451,2062000.0],["2015-12-31",47.0125,47.0646,46.1001,46.5237,2999500.0],["2016-01-04",46.2239,46.4064,45.7222,46.3934,3565500.0],["2016-01-05",46.3869,46.8235,45.7352,46.7257,2706800.0],["2016-01-06",46.3413,47.0386,46.1848,46.83,2382800.0],["2016-01-07",46.3022,46.7714,46.1979,46.3999,2887800.0],["2016-01-08",46.3934,46.7127,46.2109,46.2956,2198000.0],["2016-01-11",46.4325,46.9538,46.3999,46.8105,2968900.0],["2016-01-12",47.0125,47.0907,46.0089,46.4455,2976200.0],["2016-01-13",46.5042,47.1493,46.4586,46.7257,2622700.0],["2016-01-14",46.7453,47.4621,46.3738,47.1624,3645200.0],["2016-01-15",46.5824,47.1168,46.2826,46.9734,4819000.0],["2016-01-19",47.2275,47.8075,46.9799,47.6772,3179800.0],["2016-01-20",47.2927,47.5664,46.0415,46.5433,3593300.0],["2016-01-21",46.7257,47.0125,45.846,46.3282,4501400.0],["2016-01-22",46.6475,47.0776,46.237,47.0385,3161400.0],["2016-01-25",47.0451,47.1102,46.6084,46.7909,2398600.0],["2016-01-26",46.9212,47.7033,46.7518,47.0646,2601300.0],["2016-01-27",46.9213,47.5013,46.6997,47.1884,2087000.0],["2016-01-28",47.032,48.1986,46.8105,47.8792,2294000.0],["2016-01-29",48.2181,49.1435,48.179,49.0718,4822400.0],["2016-02-01",48.9936,50.6228,48.8893,50.1797,6727100.0],["2016-02-02",49.5866,50.1406,49.5475,50.0167,4667000.0],["2016-02-03",50.0754,51.3006,50.0233,51.1963,4913300.0],["2016-02-04",51.0073,51.5026,50.7532,51.2093,4545900.0],["2016-02-05",50.9421,51.6264,50.4077,51.5091,3521900.0],["2016-02-08",51.646,52.1999,51.2224,51.5938,5350600.0],["2016-02-09",51.3201,52.0109,50.9877,51.4374,3806500.0],["2016-02-10",51.1114,51.7371,50.308,51.4473,4134400.0],["2016-02-11",51.2168,51.5724,50.5582,50.578,4053600.0],["2016-02-12",50.6834,50.9139,49.7284,50.2092,4520400.0],["2016-02-16",50.1829,50.3738,49.6889,50.2421,3550200.0],["2016-02-17",50.3936,50.4331,49.5704,49.7218,4989500.0],["2016-02-18",49.4189,50.4858,49.1884,50.1894,6529600.0],["2016-02-19",50.005,50.005,48.8591,49.0962,6272100.0],["2016-02-22",49.2608,49.5308,48.9052,49.2872,3893700.0],["2016-02-23",49.1621,49.5045,48.8855,49.2674,4231900.0],["2016-02-24",49.386,49.6824,48.9579,49.3597,3869500.0],["2016-02-25",49.4979,50.3475,49.2872,50.3409,3494100.0],["2016-02-26",50.0972,50.2553,48.7011,48.7537,4250900.0],["2016-02-29",48.7077,49.353,48.5957,48.9184,3519500.0],["2016-03-01",49.1687,49.2082,47.8779,48.3059,6084700.0],["2016-03-02",48.3059,48.655,47.733,48.4903,12097000.0],["2016-03-03",48.5759,49.0106,48.0359,48.9513,4238000.0],["2016-03-04",48.7208,49.7548,48.5167,49.5045,3826800.0],["2016-03-07",49.3926,50.2224,49.274,50.2158,3469800.0],["2016-03-08",50.2619,50.9139,49.9853,50.8875,4691500.0],["2016-03-09",50.7097,51.2563,50.5121,51.0456,5048700.0],["2016-03-10",51.0456,51.2892,50.6043,50.8809,4552800.0],["2016-03-11",51.3156,51.467,51.0456,51.2102,2908900.0],["2016-03-14",51.3419,51.3946,50.848,51.1839,2902300.0],["2016-03-15",51.039,51.5395,50.9995,51.4012,3312300.0],["2016-03-16",51.5,52.0795,50.7624,51.9939,3422100.0],["2016-03-17",52.0598,52.8303,51.8161,52.6788,4042000.0],["2016-03-18",52.8566,52.9488,52.3034,52.4681,6526800.0],["2016-03-21",52.0664,52.6525,51.7305,52.3693,2940600.0],["2016-03-22",52.3034,52.5537,51.9215,51.9478,2862800.0],["2016-03-23",51.9347,52.692,51.6515,52.5603,2565700.0],["2016-03-24",52.3825,52.7578,52.2442,52.5208,2609500.0],["2016-03-28",52.5207,52.9159,52.231,52.3429,1745700.0],["2016-03-29",52.4878,52.9883,52.0663,52.9752,2771700.0],["2016-03-30",52.9488,53.074,52.5405,52.9159,1660100.0],["2016-03-31",52.9159,53.153,52.5603,53.1332,2813000.0],["2016-04-01",53.0015,53.5547,52.8698,53.4296,3155300.0],["2016-04-04",53.4428,53.5942,52.9488,53.4032,1903400.0],["2016-04-05",53.3835,53.6008,52.534,52.6196,3002200.0],["2016-04-06",52.422,52.5339,51.8095,52.2639,3309100.0],["2016-04-07",52.1585,52.692,52.1585,52.2178,2506900.0],["2016-04-08",52.4417,52.9159,52.3824,52.5339,1953700.0],["2016-04-11",52.58,52.8105,52.31,52.3166,1928300.0],["2016-04-12",52.5208,52.9423,52.2573,52.8303,2075300.0],["2016-04-13",52.9554,52.9554,52.1124,52.4417,1899900.0],["2016-04-14",52.4286,52.5274,52.0664,52.3232,1807800.0],["2016-04-15",52.3298,52.7974,52.2507,52.6854,2520800.0],["2016-04-18",52.6854,52.9488,52.3495,52.9488,1993500.0],["2016-04-19",53.0542,53.1069,52.231,52.5471,3543500.0],["2016-04-20",52.6788,52.85,51.4539,51.5,3238200.0],["2016-04-21",51.5,51.5592,50.1894,50.275,4967100.0],["2016-04-22",50.4726,50.7887,50.3343,50.7163,2711600.0],["2016-04-25",50.5912,50.8216,50.3343,50.5516,2807400.0],["2016-04-26",50.6899,50.848,50.4002,50.6768,2105200.0],["2016-04-27",50.8678,51.7502,50.7163,51.4078,2927600.0],["2016-04-28",50.9204,51.6449,50.7229,51.5922,2287000.0],["2016-04-29",51.2432,51.9281,50.8678,51.882,2727400.0],["2016-05-02",51.9149,52.4417,51.8161,51.9873,2990200.0],["2016-05-03",51.9873,52.4286,51.6119,51.9215,3026800.0],["2016-05-04",51.9149,53.0871,51.7897,52.6986,4192400.0],["2016-05-05",52.4878,53.1727,52.3824,52.8039,3698400.0],["2016-05-06",52.7578,52.771,51.6054,52.2771,4454200.0],["2016-05-09",52.2507,52.9686,52.119,52.7249,2679100.0],["2016-05-10",52.9554,53.0147,52.58,52.7249,2457800.0],["2016-05-11",52.883,53.0147,52.3891,53.0081,2704400.0],["2016-05-12",52.9159,53.5284,52.6261,53.3966,2762300.0],["2016-05-13",53.3967,53.4428,52.8632,53.1925,2612500.0],["2016-05-16",53.0674,53.3505,52.7908,53.344,2426500.0],["2016-05-17",53.2781,53.2781,52.0663,52.3627,3682100.0],["2016-05-18",52.3061,52.3061,50.8155,50.9552,4103700.0],["2016-05-19",50.689,51.248,50.3896,51.2214,2883000.0],["2016-05-20",51.4144,51.4211,50.8887,51.2414,2444600.0],["2016-05-23",51.268,51.3612,50.6291,50.6757,2755000.0],["2016-05-24",50.8554,51.3013,50.729,51.2347,2423600.0],["2016-05-25",51.2081,51.3146,50.8088,51.2081,3613400.0],["2016-05-26",51.2347,51.9135,51.2347,51.8802,1816700.0],["2016-05-27",51.8669,52.0,51.6407,51.8936,2194200.0],["2016-05-31",51.9135,52.1531,51.6939,52.0599,4165000.0],["2016-06-01",52.0732,52.5923,51.9069,52.5856,2917000.0],["2016-06-02",52.386,52.579,51.8802,52.5324,2453100.0],["2016-06-03",52.9982,53.5439,52.9849,53.291,4171000.0],["2016-06-06",53.4175,53.5506,52.9516,53.1313,3007800.0],["2016-06-07",53.3975,53.5506,53.1247,53.2311,1957700.0],["2016-06-08",53.1313,53.5772,53.1313,53.5772,1672300.0],["2016-06-09",53.5239,54.1761,53.3243,54.0763,2533700.0],["2016-06-10",54.0563,54.3026,53.6504,54.063,3223000.0],["2016-06-13",54.3025,54.5687,54.1229,54.3092,2872000.0],["2016-06-14",54.2427,54.8616,54.1029,54.8416,3120300.0],["2016-06-15",54.8482,54.9547,54.0896,54.256,3229000.0],["2016-06-16",54.5022,55.0412,54.3691,54.9215,3395900.0],["2016-06-17",54.9547,55.2342,54.4822,55.2209,5575900.0],["2016-06-20",55.0545,55.1677,54.1162,54.5687,3800800.0],["2016-06-21",54.3491,54.9081,54.2227,54.5687,2042600.0],["2016-06-22",54.602,54.6885,54.3891,54.4556,1697700.0],["2016-06-23",54.4756,54.6087,54.1428,54.602,1582700.0],["2016-06-24",54.3225,55.4272,54.1761,54.8549,3699300.0],["2016-06-27",54.8216,56.0062,54.7617,55.893,4392800.0],["2016-06-28",55.7466,55.8997,55.3141,55.8598,4507000.0],["2016-06-29",56.0461,56.2324,55.6734,55.9995,3699800.0],["2016-06-30",56.0993,57.0909,55.9928,57.0909,5473100.0],["2016-07-01",57.1707,57.3305,56.4121,56.9844,3402700.0],["2016-07-05",57.0909,57.9094,56.9711,57.8495,3746900.0],["2016-07-06",57.8029,58.1024,57.4236,58.0492,3785900.0],["2016-07-07",57.7564,57.9094,56.5252,56.7582,4186600.0],["2016-07-08",56.6716,57.2706,56.0461,57.2373,2809900.0],["2016-07-11",56.8513,57.3105,56.2857,57.2373,2648500.0],["2016-07-12",56.8979,57.0643,56.1459,56.1925,3768900.0],["2016-07-13",56.5585,56.7049,56.2391,56.5984,3694900.0],["2016-07-14",56.1991,56.5252,56.0328,56.3988,2990600.0],["2016-07-15",56.5585,56.7582,56.1992,56.5119,2334400.0],["2016-07-18",56.6517,56.9844,56.5652,56.7315,2965400.0],["2016-07-19",56.6783,56.8912,56.4454,56.818,4025300.0],["2016-07-20",56.818,56.8513,56.2857,56.5119,2124900.0],["2016-07-21",56.2723,56.8979,56.0527,56.8313,2342500.0],["2016-07-22",56.7315,57.61,56.5652,57.5634,2226900.0],["2016-07-25",57.5567,57.7031,57.2506,57.6898,2185600.0],["2016-07-26",57.6565,57.7896,56.9378,57.0643,2250000.0],["2016-07-27",56.9644,56.9977,55.9995,56.452,3751700.0],["2016-07-28",56.4787,56.8513,56.3256,56.6983,1724800.0],["2016-07-29",56.8646,57.224,56.7049,56.9578,3197300.0],["2016-08-01",56.8313,57.2306,56.7848,56.9977,2445500.0],["2016-08-02",56.7249,57.051,56.4387,56.9378,3083400.0],["2016-08-03",56.8513,56.9511,56.3655,56.665,3076800.0],["2016-08-04",56.5652,56.8979,56.4321,56.7249,2351700.0],["2016-08-05",56.5651,56.5651,55.933,56.0527,3540200.0],["2016-08-08",56.1193,56.645,55.7999,56.3921,3977500.0],["2016-08-09",56.3389,56.5851,56.1392,56.3855,3195900.0],["2016-08-10",56.4897,56.8325,55.9855,56.3284,2732100.0],["2016-08-11",56.4157,56.4493,56.1065,56.409,2731400.0],["2016-08-12",56.5636,56.6712,56.0998,56.1267,2634700.0],["2016-08-15",56.2073,56.3351,54.8628,54.8965,4025600.0],["2016-08-16",54.7956,54.8427,54.0561,54.083,4649000.0],["2016-08-17",54.083,55.004,53.2091,54.9166,5850900.0],["2016-08-18",54.8292,55.6494,54.8023,55.6494,3960500.0],["2016-08-19",55.4275,55.5015,54.6074,54.8897,2631900.0],["2016-08-22",55.0443,55.2729,54.7821,55.051,1888000.0],["2016-08-23",55.1384,55.3603,54.7418,54.7553,2199400.0],["2016-08-24",54.7082,54.9569,54.3183,54.8292,2048600.0],["2016-08-25",54.8964,55.1788,54.7553,54.9435,1858300.0],["2016-08-26",54.9502,55.2393,53.6595,53.7267,2400700.0],["2016-08-29",53.8544,54.1905,53.8275,54.0763,1923400.0],["2016-08-30",54.0494,54.3116,53.3771,53.4578,3101000.0],["2016-08-31",53.4578,53.6124,53.2561,53.5519,3546200.0],["2016-09-01",53.5519,53.646,53.1956,53.3301,2428600.0],["2016-09-02",53.3301,53.9687,53.2561,53.9418,2767600.0],["2016-09-06",54.1502,54.6074,53.9418,54.4124,2775900.0],["2016-09-07",54.6275,54.6275,54.0359,54.1435,2259600.0],["2016-09-08",54.0763,54.4595,53.962,54.325,2047100.0],["2016-09-09",53.8074,53.9284,52.3822,52.4024,3329500.0],["2016-09-12",52.5099,53.4847,52.3688,53.2965,3518400.0],["2016-09-13",53.3234,53.4175,52.7318,52.9671,3602400.0],["2016-09-14",53.6124,58.9905,52.6914,52.8864,2532000.0],["2016-09-15",52.6108,53.2225,52.6108,53.1486,2504100.0],["2016-09-16",52.799,53.5654,52.7385,53.5183,5058200.0],["2016-09-19",53.6259,54.13,53.5452,54.0897,3159600.0],["2016-09-20",54.1234,54.3452,53.8948,53.8948,2398900.0],["2016-09-21",53.9015,55.0779,53.8948,55.0578,2728100.0],["2016-09-22",55.2057,55.5485,54.9637,55.4679,2707300.0],["2016-09-23",55.3132,55.6561,55.125,55.4746,2348800.0],["2016-09-26",55.4074,55.5754,55.0309,55.2258,2718100.0],["2016-09-27",55.4679,55.6695,54.6477,54.7418,2268300.0],["2016-09-28",54.9435,54.9435,54.0763,54.52,1998200.0],["2016-09-29",54.3317,54.3317,53.5654,53.9889,2898900.0],["2016-09-30",54.1973,54.4124,53.4511,53.8074,3883000.0],["2016-10-03",53.6326,53.6729,52.7923,53.1687,2963200.0],["2016-10-04",53.1755,53.4376,51.8377,52.073,3491900.0],["2016-10-05",52.1536,52.6847,51.7167,51.8242,3834200.0],["2016-10-06",51.7973,52.3755,51.4545,51.8242,5137600.0],["2016-10-07",52.1872,52.5771,51.441,51.4746,4537400.0],["2016-10-10",51.683,52.0192,51.4545,51.8041,2381500.0],["2016-10-11",51.6293,51.6427,50.9637,51.031,3479400.0],["2016-10-12",51.1116,51.636,51.0915,51.5284,3082400.0],["2016-10-13",51.4746,52.7519,51.4746,52.3956,3773600.0],["2016-10-14",52.2209,52.4225,51.8847,51.9049,2460500.0],["2016-10-17",51.9654,52.3083,51.9251,52.1268,1784500.0],["2016-10-18",52.3755,52.6041,51.7301,52.3688,2481500.0],["2016-10-19",52.3688,52.6242,52.0998,52.5234,2547400.0],["2016-10-20",52.5906,53.1687,52.4158,52.7183,2804000.0],["2016-10-21",52.4494,52.6108,52.1335,52.4494,2132800.0],["2016-10-24",52.6444,52.8461,52.3082,52.7049,2868100.0],["2016-10-25",52.6175,52.9872,52.5368,52.8326,3664500.0],["2016-10-26",52.8259,53.0612,52.5167,52.9536,2215100.0],["2016-10-27",52.7318,52.9334,52.3956,52.7183,1982500.0],["2016-10-28",52.8192,53.1687,52.6242,52.92,1608800.0],["2016-10-31",53.0813,54.1099,52.9738,53.7939,3523900.0],["2016-11-01",53.8074,53.8141,52.6645,52.8192,2984600.0],["2016-11-02",52.6847,52.7519,51.7167,52.436,3239100.0],["2016-11-03",52.3217,52.678,52.0326,52.4226,2455300.0],["2016-11-04",52.7721,53.2293,51.8847,51.9452,2849400.0],["2016-11-07",52.3083,53.1956,51.6965,53.1956,3303900.0],["2016-11-08",53.3234,53.7738,53.1082,53.5452,2243200.0],["2016-11-09",53.1082,53.1082,51.8645,51.9923,4758400.0],["2016-11-10",51.757,51.757,49.5385,50.5268,6005000.0],["2016-11-11",50.4932,51.078,50.2512,50.5806,3746000.0],["2016-11-14",50.4797,50.4864,49.4646,50.0427,5903000.0],["2016-11-15",50.3923,51.3402,50.3251,51.0444,4442000.0],["2016-11-16",51.1838,51.381,50.1027,50.2931,4849300.0],["2016-11-17",50.2863,50.6535,50.1435,50.2251,4460100.0],["2016-11-18",50.3203,50.4563,49.8648,50.0415,4450500.0],["2016-11-21",50.3067,50.6535,50.1639,50.6059,3204300.0],["2016-11-22",50.3951,50.5447,49.8171,50.2319,3590800.0],["2016-11-23",49.8512,50.5175,49.79,50.0008,2829200.0],["2016-11-25",50.1435,50.7963,50.1299,50.5515,1972200.0],["2016-11-28",50.7623,51.7685,50.7351,51.7277,4049000.0],["2016-11-29",51.5305,52.1289,51.4218,51.9249,3763100.0],["2016-11-30",51.177,51.2382,50.1571,50.1571,5583200.0],["2016-12-01",49.9735,50.0211,49.2732,49.4636,4324800.0],["2016-12-02",49.8376,50.4359,49.5928,49.9192,3754100.0],["2016-12-05",49.7288,50.0483,49.1849,50.0483,3559200.0],["2016-12-06",50.1979,50.4631,50.0415,50.2183,3140000.0],["2016-12-07",50.2999,50.837,50.2319,50.769,3370900.0],["2016-12-08",50.3883,50.9458,49.9736,50.8098,3386600.0],["2016-12-09",50.7758,51.5645,50.7283,51.5509,3196100.0],["2016-12-12",51.4354,52.0745,51.3878,51.9997,3963600.0],["2016-12-13",52.1289,52.6592,52.0269,52.5708,3968700.0],["2016-12-14",52.7612,52.9924,51.2314,51.3538,4756000.0],["2016-12-15",51.2246,51.7481,50.9594,51.6937,3127700.0],["2016-12-16",51.8093,52.2173,51.5238,52.0745,7038000.0],["2016-12-19",52.4212,52.5164,51.9249,52.4416,2775000.0],["2016-12-20",52.1561,52.7476,52.0949,52.5912,2639200.0],["2016-12-21",52.5096,52.802,52.3396,52.3532,2013300.0],["2016-12-22",52.326,53.0672,52.2921,52.8768,3339000.0],["2016-12-23",52.8768,52.9176,52.5232,52.7748,1421400.0],["2016-12-27",52.6864,52.8496,52.4416,52.6796,1554500.0],["2016-12-28",52.7204,52.7748,52.2852,52.3736,1897600.0],["2016-12-29",52.428,53.1487,52.3532,53.0467,2976500.0],["2016-12-30",53.0672,53.1963,52.5912,52.7748,2465600.0],["2017-01-03",52.7952,53.0467,52.3668,52.8496,2905900.0],["2017-01-04",52.7952,53.2711,52.7816,52.7952,2531100.0],["2017-01-05",52.9652,53.0059,52.3804,52.8632,3284600.0],["2017-01-06",52.6932,52.9448,52.53,52.6864,3132200.0],["2017-01-09",52.768,52.8496,51.9453,52.1085,4585700.0],["2017-01-10",52.0065,52.2377,51.7685,52.0133,2840000.0],["2017-01-11",51.8637,52.4892,51.8433,52.4212,2726200.0],["2017-01-12",52.3328,52.768,52.1969,52.7204,2476300.0],["2017-01-13",52.5844,52.6796,52.1969,52.496,1954200.0],["2017-01-17",52.6728,52.9176,52.53,52.666,3755000.0],["2017-01-18",52.6116,52.972,52.5504,52.6932,2235700.0],["2017-01-19",52.5368,52.7408,52.2716,52.4348,2575500.0],["2017-01-20",52.5708,52.7476,52.3192,52.5776,2662800.0],["2017-01-23",52.6456,52.8156,52.2784,52.3736,2166800.0],["2017-01-24",52.4892,52.5776,52.2581,52.4756,2751400.0],["2017-01-25",52.3056,52.4348,52.0541,52.4076,2347000.0],["2017-01-26",52.3464,52.5096,52.1153,52.4348,3085400.0],["2017-01-27",52.5708,52.7816,52.1697,52.3125,2562000.0],["2017-01-30",52.3396,52.7068,52.1493,52.4348,2379100.0],["2017-01-31",52.4348,53.4139,52.4348,53.4003,3753700.0],["2017-02-01",53.1283,53.2099,52.4076,52.598,3454900.0],["2017-02-02",52.7408,52.9924,52.462,52.8904,2997400.0],["2017-02-03",52.9584,53.0604,52.6796,52.7952,2478100.0],["2017-02-06",52.9584,53.0603,52.6592,52.7408,2017100.0],["2017-02-07",52.7952,52.938,52.632,52.8632,1629900.0],["2017-02-08",52.9108,53.5159,52.8564,53.4683,2973600.0],["2017-02-09",53.4683,53.6043,52.7408,52.8632,3351400.0],["2017-02-10",52.7544,53.1419,52.7544,53.1011,2550000.0],["2017-02-13",53.2099,53.5023,52.9652,53.5023,2925900.0],["2017-02-14",53.4139,53.4955,52.7544,53.0603,3715800.0],["2017-02-15",52.7888,53.05,52.4382,52.7819,3802900.0],["2017-02-16",53.05,54.4524,52.7751,54.2393,6795600.0],["2017-02-17",54.1018,54.3012,53.6069,53.8681,4104600.0],["2017-02-21",53.8269,54.4593,53.5725,54.3699,2735000.0],["2017-02-22",54.4524,54.9886,54.2806,54.9061,2895000.0],["2017-02-23",54.9818,55.7311,54.9268,55.6211,2801200.0],["2017-02-24",55.8204,56.5148,55.7998,56.3429,3846800.0],["2017-02-27",56.3223,56.5079,56.0267,56.2742,2505800.0],["2017-02-28",56.0886,56.9341,56.0886,56.7485,3529900.0],["2017-03-01",56.0954,56.7279,55.8204,56.3223,4832300.0],["2017-03-02",56.0954,56.9066,55.9511,56.6179,4176100.0],["2017-03-03",56.4666,56.4804,55.8754,56.3085,2848100.0],["2017-03-06",56.3429,56.4254,56.0473,56.281,2785100.0],["2017-03-07",56.0885,56.4185,55.9992,56.1573,3732600.0],["2017-03-08",55.7586,55.7655,55.1674,55.2155,3342600.0],["2017-03-09",55.353,55.5386,55.0093,55.0299,3074500.0],["2017-03-10",55.2774,55.6486,55.1124,55.4355,3334400.0],["2017-03-13",55.5455,55.6623,55.3117,55.5936,3423500.0],["2017-03-14",55.5798,55.7586,55.4149,55.5936,2151200.0],["2017-03-15",55.7379,56.6179,55.5729,56.3704,3727700.0],["2017-03-16",56.5079,56.5972,55.8479,56.1092,4352300.0],["2017-03-17",56.2673,56.5422,56.0404,56.2604,7276900.0],["2017-03-20",56.3223,56.4391,55.5867,55.8067,3271000.0],["2017-03-21",55.7861,57.0647,55.7654,56.8378,5092500.0],["2017-03-22",57.051,57.4634,56.7691,56.8929,2881800.0],["2017-03-23",56.7072,57.2572,56.611,56.8378,2410000.0],["2017-03-24",56.7897,57.2434,56.6797,57.0509,2078800.0],["2017-03-27",57.2778,57.4566,56.6522,56.9135,2125800.0],["2017-03-28",56.7416,57.0441,56.611,57.0097,2458500.0],["2017-03-29",56.8791,56.8791,56.501,56.6591,2087600.0],["2017-03-30",56.446,56.4529,56.1367,56.3979,2467000.0],["2017-03-31",56.3085,56.6935,56.1848,56.3773,2251800.0],["2017-04-03",56.3017,56.5698,55.8686,56.5423,2756200.0],["2017-04-04",56.5354,56.8447,56.3566,56.6248,1761400.0],["2017-04-05",56.556,57.0372,56.446,56.9685,2064000.0],["2017-04-06",56.8241,56.9685,56.6248,56.776,2499200.0],["2017-04-07",56.9204,57.051,56.5148,56.5491,2453100.0],["2017-04-10",56.5766,56.6729,56.2673,56.6454,2563900.0],["2017-04-11",56.5904,56.6454,56.2192,56.501,1876600.0],["2017-04-12",56.3429,56.9478,56.2054,56.9066,2230800.0],["2017-04-13",56.8929,56.9891,56.4598,56.776,2425200.0],["2017-04-17",56.8516,57.0647,56.7416,57.0097,2046600.0],["2017-04-18",56.9891,57.2366,56.8172,56.9616,2257400.0],["2017-04-19",56.9478,56.996,56.3841,56.611,2132600.0],["2017-04-20",56.611,56.611,55.9717,56.391,2330800.0],["2017-04-21",56.4391,56.8516,56.391,56.5148,2471100.0],["2017-04-24",56.6523,56.8447,56.1229,56.7691,2641300.0],["2017-04-25",56.6522,56.8653,56.4529,56.8447,2954400.0],["2017-04-26",56.7622,57.2572,56.6729,56.7829,2291800.0],["2017-04-27",56.8379,57.2984,56.7829,56.9891,1736700.0],["2017-04-28",56.8585,56.9891,56.5491,56.7141,2166600.0],["2017-05-01",56.721,56.7966,56.2673,56.4185,2069600.0],["2017-05-02",56.5285,56.7691,56.3016,56.6385,2576100.0],["2017-05-03",56.5629,56.7485,56.3085,56.3979,2128500.0],["2017-05-04",56.3223,56.8241,56.281,56.776,2110400.0],["2017-05-05",56.8447,57.161,56.8447,57.0441,2144500.0],["2017-05-08",57.0716,57.1678,56.6248,57.0028,2179400.0],["2017-05-09",56.7347,57.0372,56.4254,56.446,2478000.0],["2017-05-10",56.556,56.8516,56.3773,56.7004,2142900.0],["2017-05-11",56.4735,57.0716,56.4117,57.0578,2372900.0],["2017-05-12",57.1266,57.5184,57.0716,57.3878,2013500.0],["2017-05-15",57.4359,57.6009,57.2366,57.4566,2043000.0],["2017-05-16",57.4566,57.6078,57.1197,57.1403,2614700.0],["2017-05-17",57.1438,57.8176,57.1438,57.4981,4344700.0],["2017-05-18",57.7203,58.1093,57.2966,57.8245,3772300.0],["2017-05-19",57.9009,57.9495,57.4564,57.9078,3104700.0],["2017-05-22",57.8384,58.5816,57.7828,58.4149,2213200.0],["2017-05-23",58.4357,58.8872,58.3593,58.5538,1749300.0],["2017-05-24",58.6719,58.9567,58.6163,58.8247,2971100.0],["2017-05-25",58.9081,59.2137,58.7691,59.1373,2801700.0],["2017-05-26",59.172,59.2831,59.0053,59.0886,2024000.0],["2017-05-30",59.1789,59.4151,58.9567,59.3248,2501600.0],["2017-05-31",59.4012,59.7416,59.3179,59.5124,3250800.0],["2017-06-01",59.3734,60.0125,59.2067,60.0125,3158900.0],["2017-06-02",60.2833,60.2903,59.6791,59.9291,2114500.0],["2017-06-05",59.9083,59.943,59.5193,59.6165,2284900.0],["2017-06-06",59.7971,59.8458,59.4985,59.6027,2066800.0],["2017-06-07",59.6027,59.9013,59.4429,59.7971,3025100.0],["2017-06-08",59.7971,59.7971,58.8664,59.304,2571100.0],["2017-06-09",59.1095,59.561,58.9844,59.5401,2264200.0],["2017-06-12",59.5471,59.8666,59.0956,59.4707,3292600.0],["2017-06-13",59.4081,59.7693,59.3317,59.6999,2421400.0],["2017-06-14",60.0402,60.3181,59.7971,59.9569,2432900.0],["2017-06-15",59.8805,60.4014,59.7902,60.3945,2468100.0],["2017-06-16",60.5126,60.7696,60.3667,60.5264,4996900.0],["2017-06-19",60.6445,60.6445,60.0958,60.3528,2394500.0],["2017-06-20",60.3181,60.4639,60.2,60.3667,2420400.0],["2017-06-21",60.3806,60.5265,59.818,60.1305,1735200.0],["2017-06-22",60.0125,60.2417,59.8874,59.9291,2106900.0],["2017-06-23",59.8874,60.1514,59.6374,59.7068,1543000.0],["2017-06-26",59.9638,60.4639,59.7277,60.2208,2834500.0],["2017-06-27",59.9847,60.1097,59.3526,59.5262,2404500.0],["2017-06-28",59.7554,59.7902,58.9428,59.0192,3180700.0],["2017-06-29",58.8525,58.8525,58.1857,58.3663,3859300.0],["2017-06-30",58.4496,58.6372,58.0606,58.0606,3607600.0],["2017-07-03",58.1926,58.2343,57.762,57.8662,1705900.0],["2017-07-05",57.8731,57.9912,57.4564,57.8523,3530000.0],["2017-07-06",57.7203,57.8592,57.4911,57.7967,2801800.0],["2017-07-07",57.8037,58.1718,57.7134,57.9426,2531400.0],["2017-07-10",58.0537,58.2204,57.762,57.7828,1833900.0],["2017-07-11",57.9079,57.9565,57.5119,57.7759,2558000.0],["2017-07-12",58.2274,58.533,58.144,58.3315,2946600.0],["2017-07-13",58.2204,58.3315,57.8939,57.9078,2175400.0],["2017-07-14",58.2413,58.4357,58.1232,58.2343,1377300.0],["2017-07-17",58.2343,58.4149,58.0676,58.3663,1594100.0],["2017-07-18",58.3941,58.5399,58.2968,58.4774,1653500.0],["2017-07-19",58.533,58.6441,58.3177,58.5886,1790100.0],["2017-07-20",58.7622,59.0053,58.5121,58.9914,1971700.0],["2017-07-21",58.9636,59.1998,58.6094,59.179,2494400.0],["2017-07-24",59.2067,59.2345,58.5747,58.7275,2541700.0],["2017-07-25",58.7414,58.8039,58.1301,58.2135,1926900.0],["2017-07-26",58.1232,58.665,58.0676,58.658,1702400.0],["2017-07-27",58.4844,59.0748,58.3802,59.0748,2179600.0],["2017-07-28",59.047,59.1998,58.7483,58.9775,2089800.0],["2017-07-31",58.9706,59.2692,58.8039,59.1234,2435100.0],["2017-08-01",59.1442,59.4012,59.0747,59.1581,2825100.0],["2017-08-02",59.047,59.554,58.7969,59.554,2131600.0],["2017-08-03",59.7346,60.0958,59.3943,60.0888,2915600.0],["2017-08-04",59.8527,60.1375,59.7138,60.068,2599600.0],["2017-08-07",60.0541,60.1166,59.7346,59.9152,2026400.0],["2017-08-08",59.8041,60.1583,59.7416,60.1514,2045800.0],["2017-08-09",60.2625,60.3598,59.7416,59.8735,2115400.0],["2017-08-10",59.8735,60.1514,59.5679,60.0055,2140900.0],["2017-08-11",60.0611,60.0611,59.1512,59.5262,2516800.0],["2017-08-14",59.6096,59.9222,59.4846,59.818,2473800.0],["2017-08-15",59.6721,60.4084,59.6582,60.3528,1876300.0],["2017-08-16",60.3317,60.6124,60.1493,60.5703,1804200.0],["2017-08-17",60.5704,60.6686,60.2124,60.2616,2055000.0],["2017-08-18",60.1773,60.9353,60.0791,60.6195,2853800.0],["2017-08-21",60.7037,60.83,60.4651,60.7598,2090600.0],["2017-08-22",60.7598,60.8511,60.43,60.7388,1719800.0],["2017-08-23",60.7528,61.0476,60.4511,60.9704,1931900.0],["2017-08-24",60.8721,61.1388,60.7528,60.8932,1984900.0],["2017-08-25",61.3282,61.4405,61.0335,61.216,1708900.0],["2017-08-28",61.3142,61.4055,61.0335,61.3493,1185400.0],["2017-08-29",61.4406,61.7213,61.2862,61.4055,1828300.0],["2017-08-30",61.2792,61.4616,61.1037,61.2511,1425100.0],["2017-08-31",61.3212,61.4265,61.209,61.2651,2188300.0],["2017-09-01",61.3914,61.4405,60.8651,61.1177,1364000.0],["2017-09-05",61.1949,61.4265,60.9072,61.3423,1910400.0],["2017-09-06",61.4195,61.4897,60.9212,61.0476,1978900.0],["2017-09-07",61.1177,61.4476,60.9633,61.2932,1943800.0],["2017-09-08",61.3142,61.7774,61.202,61.602,1938300.0],["2017-09-11",61.5037,62.0371,61.3844,61.9949,1674700.0],["2017-09-12",61.9669,61.995,60.8581,61.2511,2900200.0],["2017-09-13",61.209,61.223,60.816,60.8932,2544800.0],["2017-09-14",60.8721,61.4616,60.7247,61.4055,2755900.0],["2017-09-15",61.4055,61.602,60.9283,61.2651,6419300.0],["2017-09-18",61.2651,61.2721,60.023,60.3949,2868200.0],["2017-09-19",60.3949,60.5423,60.2686,60.3388,1954300.0],["2017-09-20",60.5002,60.5282,59.5528,59.7914,2982700.0],["2017-09-21",59.8054,60.1142,59.651,59.7633,2456100.0],["2017-09-22",59.9037,59.9317,59.1036,59.1247,1799200.0],["2017-09-25",59.1247,59.7493,59.1177,59.7493,2117300.0],["2017-09-26",59.6791,59.7633,59.4335,59.5247,1570600.0],["2017-09-27",59.23,59.3703,58.6124,58.9071,2318900.0],["2017-09-28",58.7036,59.3001,58.5282,59.1317,2365800.0],["2017-09-29",59.0405,59.1037,58.6686,58.8931,2384500.0],["2017-10-02",58.9984,59.3843,58.7948,59.2019,2601100.0],["2017-10-03",59.0896,59.1107,58.6124,58.844,1926600.0],["2017-10-04",58.8791,59.2861,58.7036,59.2791,3088800.0],["2017-10-05",59.3422,59.4545,59.0475,59.1528,2060300.0],["2017-10-06",58.9563,59.4686,58.8089,59.3984,2744500.0],["2017-10-09",59.4756,59.8265,59.4335,59.5247,2720900.0],["2017-10-10",59.651,60.2686,59.5107,60.2054,1593100.0],["2017-10-11",60.2124,60.83,60.1844,60.6265,2235900.0],["2017-10-12",60.6686,61.1037,60.6335,61.0335,2272900.0],["2017-10-13",61.1809,61.4756,60.8791,60.9072,2073000.0],["2017-10-16",60.844,61.1599,60.6476,61.1458,1728700.0],["2017-10-17",61.0476,61.4686,60.9002,61.4125,2355500.0],["2017-10-18",61.2932,61.3774,60.7107,61.0827,1530600.0],["2017-10-19",61.0686,61.6722,61.0616,61.6511,1672500.0],["2017-10-20",61.5669,61.7985,61.4195,61.7072,2033600.0],["2017-10-23",61.7283,61.7564,60.9704,61.4335,2609600.0],["2017-10-24",61.5107,61.7984,61.2932,61.7493,2197800.0],["2017-10-25",61.4826,61.7283,60.851,61.5809,2268400.0],["2017-10-26",61.8406,62.1423,61.3002,61.3072,2708400.0],["2017-10-27",61.216,62.1213,61.1388,61.7213,2059800.0],["2017-10-30",61.602,61.8967,61.5318,61.8335,2262300.0],["2017-10-31",61.7564,62.2055,61.616,61.9739,2666700.0],["2017-11-01",62.1493,62.1493,61.4476,61.6581,2023900.0],["2017-11-02",61.7564,62.2687,61.5248,62.1493,3518300.0],["2017-11-03",61.9529,62.809,61.8687,62.1213,2405200.0],["2017-11-06",62.009,62.2616,61.5949,61.6651,2557000.0],["2017-11-07",61.8125,62.7599,61.4827,62.7108,2315000.0],["2017-11-08",62.5634,62.9353,62.2266,62.6195,3057700.0],["2017-11-09",62.5003,62.9775,62.395,62.9003,2101600.0],["2017-11-10",62.5283,62.6617,62.2125,62.3809,2216700.0],["2017-11-13",62.5002,63.3143,62.4441,63.0757,2626600.0],["2017-11-14",62.9353,63.9599,62.8862,63.9248,2713100.0],["2017-11-15",64.1284,64.4231,63.4547,63.567,3304400.0],["2017-11-16",63.6095,63.7229,62.9929,63.2267,3205200.0],["2017-11-17",62.9787,63.2764,62.6881,62.7377,2652700.0],["2017-11-20",62.8086,63.0708,62.596,62.837,2558500.0],["2017-11-21",62.9078,63.2197,62.8369,62.9432,2467000.0],["2017-11-22",62.8936,62.9999,62.5747,62.8157,1653000.0],["2017-11-24",62.9503,63.1346,62.8228,62.922,936300.0],["2017-11-27",63.0,63.0921,62.6598,62.9929,3129300.0],["2017-11-28",63.1346,63.3614,62.8511,63.0637,3013700.0],["2017-11-29",62.9149,63.326,62.596,63.0779,2917800.0],["2017-11-30",63.1842,63.3685,62.8937,63.2055,4393100.0],["2017-12-01",63.3543,63.5882,62.5038,62.8865,3088500.0],["2017-12-04",63.1275,63.3827,62.674,62.8086,2552300.0],["2017-12-05",62.8724,62.9007,61.9794,62.3408,3261300.0],["2017-12-06",62.5322,62.7235,62.2841,62.5889,1970100.0],["2017-12-07",62.5464,62.5605,62.0432,62.2983,2346000.0],["2017-12-08",62.0644,62.4542,62.0644,62.4046,2701700.0],["2017-12-11",62.2345,62.6456,62.0502,62.6314,2244200.0],["2017-12-12",62.3762,62.5322,61.71,61.7526,2787200.0],["2017-12-13",61.9652,62.5038,61.7667,62.0573,3938200.0],["2017-12-14",62.029,62.2558,61.462,62.0573,2437800.0],["2017-12-15",62.1636,62.4826,62.0502,62.2558,6372800.0],["2017-12-18",62.3692,62.4755,61.2352,61.3344,3166000.0],["2017-12-19",61.4194,61.4691,60.1933,60.25,2635100.0],["2017-12-20",60.2429,60.5264,59.839,59.8815,2011400.0],["2017-12-21",59.8531,60.0799,59.357,59.7468,2966400.0],["2017-12-22",59.8177,59.9736,59.5129,59.6547,1683900.0],["2017-12-26",59.7185,59.8035,59.2224,59.2507,1223100.0],["2017-12-27",59.2791,59.6051,59.2791,59.52,1663700.0],["2017-12-28",59.5909,59.7185,59.435,59.5271,1904400.0],["2017-12-29",59.7327,59.9453,59.52,59.6122,2210700.0],["2018-01-02",59.7327,59.8319,58.7546,58.9885,3167900.0],["2018-01-03",58.868,59.3854,58.7121,58.8042,2690200.0],["2018-01-04",58.6979,58.9885,58.223,58.3435,2475800.0],["2018-01-05",58.4782,58.6483,57.6561,58.0742,3827200.0],["2018-01-08",58.1025,58.3364,57.9183,58.2585,3560000.0],["2018-01-09",58.138,58.138,57.3796,57.5781,2781700.0],["2018-01-10",57.2521,57.3725,56.6425,56.7772,3227200.0],["2018-01-11",56.352,56.7985,55.9905,56.1889,4087200.0],["2018-01-12",55.9905,56.4228,55.6716,55.9196,3211400.0],["2018-01-16",56.0543,56.1818,55.4306,55.5794,4375300.0],["2018-01-17",55.5369,55.7779,55.0125,55.5724,4125200.0],["2018-01-18",55.7354,55.7354,54.6085,54.814,4757600.0],["2018-01-19",54.9061,55.1542,54.3179,54.4455,4536700.0],["2018-01-22",54.6864,55.0337,54.4667,54.5376,3720100.0],["2018-01-23",55.1046,55.6007,54.7431,55.0762,4033900.0],["2018-01-24",55.0691,55.0904,54.7218,54.7431,3601700.0],["2018-01-25",54.736,56.1464,54.7148,55.9196,4842900.0],["2018-01-26",55.9409,56.0189,55.3243,55.87,3944500.0],["2018-01-29",55.6716,55.6858,54.6935,54.7786,4901300.0],["2018-01-30",54.6439,55.218,54.5518,55.0408,3969200.0],["2018-01-31",55.1259,55.6928,54.7502,55.6361,4007000.0],["2018-02-01",55.5086,55.7424,54.3391,54.4596,4328600.0],["2018-02-02",54.4454,55.0904,54.169,54.2399,4252400.0],["2018-02-05",54.325,54.9912,53.6729,53.7296,5852100.0],["2018-02-06",53.2619,53.3327,51.6884,52.7941,7810800.0],["2018-02-07",52.7728,53.5524,52.5744,52.7303,4840400.0],["2018-02-08",52.5106,53.7721,52.3051,52.6736,6160100.0],["2018-02-09",52.6736,54.3746,52.3476,53.9352,6312300.0],["2018-02-12",53.9493,54.7502,53.6233,54.4384,4373100.0],["2018-02-13",54.247,54.7857,53.7367,54.6297,3808000.0],["2018-02-14",54.3037,54.332,53.4745,53.4957,4563000.0],["2018-02-15",53.6248,54.6576,53.5459,54.6504,3923800.0],["2018-02-16",54.5572,55.1453,54.342,55.009,3796600.0],["2018-02-20",54.6576,54.9517,53.6607,54.2847,4017000.0],["2018-02-21",54.2058,54.8656,54.0049,54.0265,4242800.0],["2018-02-22",54.134,54.6863,53.9117,54.1771,3103900.0],["2018-02-23",54.1125,55.4394,54.0623,55.382,2839100.0],["2018-02-26",56.7375,57.1104,55.6904,55.884,5253800.0],["2018-02-27",55.8553,56.1494,54.7437,54.7437,4088600.0],["2018-02-28",54.5213,54.9086,54.0121,54.0336,3321700.0],["2018-03-01",54.0408,55.0951,53.9045,54.1914,3209700.0],["2018-03-02",54.1197,54.7221,53.4886,54.0408,3631400.0],["2018-03-05",53.9476,55.7047,53.6966,55.5756,3840600.0],["2018-03-06",55.3892,55.5039,54.2416,54.4066,3655400.0],["2018-03-07",54.0838,54.2918,53.7396,53.9691,9936900.0],["2018-03-08",54.1699,54.5285,53.9619,54.4998,4733900.0],["2018-03-09",54.4353,54.6146,54.1627,54.6002,3870100.0],["2018-03-12",54.5931,55.0305,54.55,54.9015,3581800.0],["2018-03-13",55.1525,55.4609,54.6433,54.8441,6365000.0],["2018-03-14",55.0162,55.4609,54.8297,55.2242,3788900.0],["2018-03-15",55.131,55.676,54.715,55.0377,4619000.0],["2018-03-16",55.1525,55.7477,55.0377,55.6473,6667100.0],["2018-03-19",55.7979,55.8481,55.0162,55.2529,5503500.0],["2018-03-20",55.2385,55.4896,54.7437,54.8154,3888500.0],["2018-03-21",54.8154,55.382,54.3922,54.6361,4051400.0],["2018-03-22",54.7508,55.6043,54.5644,54.6433,3704800.0],["2018-03-23",54.8799,55.1668,53.8113,53.9117,3033400.0],["2018-03-26",54.0049,54.5572,53.9547,54.4496,2805900.0],["2018-03-27",54.4998,55.7191,54.342,55.2959,4338900.0],["2018-03-28",55.4537,55.7693,54.9086,55.5254,4543200.0],["2018-03-29",55.2887,55.8768,55.2529,55.5613,3962500.0],["2018-04-02",55.6186,55.9772,54.9158,55.2959,3741100.0],["2018-04-03",55.2242,55.6832,54.9947,55.4106,2971400.0],["2018-04-04",55.3318,55.8768,55.0162,55.7334,3467600.0],["2018-04-05",55.7191,56.508,55.0521,56.3717,3934200.0],["2018-04-06",56.3645,56.5869,55.9844,56.0561,3411900.0],["2018-04-09",56.0418,56.6944,55.9701,56.2785,3855100.0],["2018-04-10",56.2785,56.343,55.4035,55.5971,4187900.0],["2018-04-11",55.4752,55.7836,55.0736,55.2816,2426800.0],["2018-04-12",55.2887,55.4967,54.4783,54.6074,2369000.0],["2018-04-13",54.7006,55.217,54.6935,54.9875,3993200.0],["2018-04-16",55.0951,55.9988,55.0808,55.9127,2402900.0],["2018-04-17",55.9486,56.4793,55.7908,56.3,1727800.0],["2018-04-18",56.4076,56.9598,56.135,56.1422,2057000.0],["2018-04-19",56.0561,56.3789,55.8338,56.3143,2423300.0],["2018-04-20",56.3932,56.4578,55.6043,55.7119,2764000.0],["2018-04-23",55.8553,56.1063,55.633,55.9342,2172700.0],["2018-04-24",56.0992,56.4721,55.7764,56.0992,4273000.0],["2018-04-25",56.0561,56.5869,55.8123,56.5797,3282100.0],["2018-04-26",56.5653,57.3184,56.3215,57.261,2810000.0],["2018-04-27",57.0889,57.9137,57.0172,57.7344,2600500.0],["2018-04-30",57.8348,57.9854,57.4188,57.4905,2658100.0],["2018-05-01",57.4905,57.5909,57.1032,57.2538,2423200.0],["2018-05-02",57.261,57.6411,57.0674,57.3614,2586200.0],["2018-05-03",57.1965,57.4403,56.5295,57.2037,3522600.0],["2018-05-04",57.2108,57.6698,57.0746,57.2897,3853900.0],["2018-05-07",57.2825,57.469,56.9741,57.0172,2901400.0],["2018-05-08",56.8809,56.9383,55.676,55.8553,4333400.0],["2018-05-09",55.8051,55.9055,55.1381,55.6832,3853500.0],["2018-05-10",56.5151,57.0028,55.6115,56.0561,4605300.0],["2018-05-11",56.092,56.2283,55.6043,55.8768,4231000.0],["2018-05-14",55.9916,56.0992,55.4824,55.8195,3972500.0],["2018-05-15",55.4752,55.6976,54.9158,55.174,3889100.0],["2018-05-16",55.174,55.2744,54.1484,54.5285,5483400.0],["2018-05-17",54.4632,54.6301,53.6359,53.8101,3474800.0],["2018-05-18",53.8971,54.1003,53.0699,53.5561,3721000.0],["2018-05-21",53.6867,53.7447,53.2295,53.469,3301700.0],["2018-05-22",53.2876,53.9262,53.2658,53.752,2957300.0],["2018-05-23",53.9407,54.4632,53.8391,54.3326,2901100.0],["2018-05-24",54.3326,55.0075,54.1657,54.9639,4162700.0],["2018-05-25",54.9639,55.1671,54.8478,55.0147,2262600.0],["2018-05-29",54.9784,55.9073,54.7825,55.588,4468600.0],["2018-05-30",55.3485,56.0162,55.1816,55.8638,2620800.0],["2018-05-31",55.8348,56.2919,55.4864,55.9944,3587800.0],["2018-06-01",55.9654,55.9871,54.8115,55.2106,3403200.0],["2018-06-04",55.3921,55.5154,54.6736,54.6954,3234500.0],["2018-06-05",54.7462,54.797,54.1221,54.2455,2497300.0],["2018-06-06",54.2237,54.3253,52.9755,53.0771,3949500.0],["2018-06-07",53.0771,53.9044,52.8522,53.3239,3289800.0],["2018-06-08",53.3674,53.527,52.8812,53.0626,3268500.0],["2018-06-11",52.99,53.1497,52.2208,52.3369,4922400.0],["2018-06-12",52.3442,52.8667,52.2353,52.5982,4694200.0],["2018-06-13",52.6417,52.8884,52.2571,52.4313,5618200.0],["2018-06-14",52.6127,53.469,52.5183,53.3093,5079900.0],["2018-06-15",53.186,53.9915,53.0481,53.9189,6493000.0],["2018-06-18",53.9044,54.1729,53.7302,53.9987,3223900.0],["2018-06-19",54.231,55.0437,54.1294,54.9131,4039400.0],["2018-06-20",55.3631,55.588,54.9857,55.2905,3660900.0],["2018-06-21",55.2905,56.0089,55.2034,55.813,4198700.0],["2018-06-22",55.8057,56.3645,55.7041,56.1903,3184200.0],["2018-06-25",56.2411,57.453,56.2194,57.3877,4768200.0],["2018-06-26",57.3152,57.7143,57.0757,57.1773,4402500.0],["2018-06-27",57.1555,57.8449,56.9668,57.707,3978400.0],["2018-06-28",57.8739,58.1642,57.4022,57.4966,2659400.0],["2018-06-29",57.3732,57.7216,56.9741,57.3877,3385000.0],["2018-07-02",57.4821,57.9538,57.2571,57.8812,2570000.0],["2018-07-03",57.8812,58.3674,57.6562,57.9175,2568600.0],["2018-07-05",58.0263,58.5053,57.7723,58.498,3964600.0],["2018-07-06",58.4763,59.289,58.4109,59.231,2963000.0],["2018-07-09",59.2092,59.2092,56.8725,57.0684,4505700.0],["2018-07-10",56.9088,58.0118,56.5314,57.707,3763200.0],["2018-07-11",57.8449,58.4763,57.8304,58.3311,3921000.0],["2018-07-12",58.3529,58.5198,58.1279,58.4182,3655400.0],["2018-07-13",58.5416,58.7303,58.0409,58.5053,3366200.0],["2018-07-16",58.5561,58.7665,58.1134,58.6214,4171500.0],["2018-07-17",58.7375,58.7811,58.4473,58.5271,2271400.0],["2018-07-18",58.5924,58.5924,57.9828,58.3747,3103400.0],["2018-07-19",58.5126,59.3253,58.4255,58.9262,3009000.0],["2018-07-20",58.8246,59.0205,58.0554,58.5271,3013500.0],["2018-07-23",58.948,58.948,57.8159,58.0336,2844900.0],["2018-07-24",58.1279,58.157,57.17,57.9755,4065500.0],["2018-07-25",57.903,58.5053,57.8304,58.186,2582100.0],["2018-07-26",58.3819,59.0278,58.3529,58.8826,2812000.0],["2018-07-27",58.7811,59.289,58.5996,58.8464,2097200.0],["2018-07-30",58.6722,58.9262,58.4908,58.6141,2306900.0],["2018-07-31",58.9262,59.2963,58.6069,59.231,3691100.0],["2018-08-01",58.8826,59.1003,58.1569,58.8173,3478500.0],["2018-08-02",58.5125,58.9262,57.6998,58.3819,4075600.0],["2018-08-03",58.4327,59.3036,58.2658,59.1802,3122300.0],["2018-08-06",59.1947,59.6664,58.6359,58.8682,3285600.0],["2018-08-07",58.8681,58.9117,58.0554,58.694,2629400.0],["2018-08-08",58.5053,58.7085,58.186,58.3674,2429900.0],["2018-08-09",58.3892,58.6867,58.2586,58.6432,1658000.0],["2018-08-10",58.7665,59.3616,58.6722,58.7012,3467100.0],["2018-08-13",58.723,58.8681,58.4327,58.7375,4051000.0],["2018-08-14",58.7593,59.1657,58.6214,58.9407,2379000.0],["2018-08-15",59.1004,59.8333,59.006,59.4052,3683400.0],["2018-08-16",59.389,60.0716,59.1248,60.0349,3104900.0],["2018-08-17",59.9248,60.7176,59.8808,60.3946,3090200.0],["2018-08-20",60.468,60.6075,59.9102,60.0496,2643600.0],["2018-08-21",59.9762,60.0276,59.3303,59.6606,2623400.0],["2018-08-22",59.7487,60.0423,59.1174,59.3303,3050000.0],["2018-08-23",59.2569,59.7854,59.2128,59.367,1828100.0],["2018-08-24",59.5064,59.8147,59.2055,59.756,2296600.0],["2018-08-27",59.7633,59.8881,58.9412,59.1541,2559200.0],["2018-08-28",59.044,59.1761,58.8385,58.978,2307900.0],["2018-08-29",59.0807,59.2936,58.8605,59.2569,2322700.0],["2018-08-30",59.4257,59.7854,59.1908,59.69,2738700.0],["2018-08-31",59.6753,60.0423,59.3596,59.6312,3837400.0],["2018-09-04",59.734,60.101,59.6312,59.7634,2887100.0],["2018-09-05",59.8294,61.1433,59.8294,61.0625,4884700.0],["2018-09-06",60.6441,61.4883,60.6441,61.2681,3213600.0],["2018-09-07",60.791,61.0625,60.145,60.5341,3113000.0],["2018-09-10",60.7176,61.0919,60.3799,60.4166,4512800.0],["2018-09-11",60.5121,60.7763,59.6533,59.734,4085500.0],["2018-09-12",59.6239,59.8221,59.1688,59.3743,4646300.0],["2018-09-13",59.389,60.3432,59.1248,60.2992,4725200.0],["2018-09-14",60.1817,60.1891,59.4844,59.9689,3102700.0],["2018-09-17",60.0203,60.2918,59.6459,60.2478,3052100.0],["2018-09-18",60.5121,60.5561,59.9395,60.1304,4191000.0],["2018-09-19",60.1083,60.1597,58.4421,58.7871,4469600.0],["2018-09-20",58.7211,59.2642,58.1852,59.1762,4074900.0],["2018-09-21",59.0881,59.3963,57.6421,58.5889,15566200.0],["2018-09-24",58.5082,58.699,58.3027,58.4348,3633700.0],["2018-09-25",58.4274,58.5008,57.6567,57.8476,4748700.0],["2018-09-26",57.8402,58.1705,57.2824,57.3191,5169800.0],["2018-09-27",57.253,58.2219,57.253,57.943,3256000.0],["2018-09-28",58.0825,58.7651,58.0604,58.7357,4540900.0],["2018-10-01",58.655,58.7211,58.1265,58.3907,2727200.0],["2018-10-02",58.6697,59.2716,58.655,59.0293,2509500.0],["2018-10-03",58.9706,59.1688,57.6347,58.1265,4127400.0],["2018-10-04",58.0678,58.7431,57.6641,58.677,3620300.0],["2018-10-05",58.6476,59.9836,58.5963,59.7487,4824800.0],["2018-10-08",59.8221,60.8864,59.712,60.2918,4450200.0],["2018-10-09",60.3873,60.6956,60.0496,60.3726,4204200.0],["2018-10-10",60.3359,61.1506,60.0643,60.101,5042100.0],["2018-10-11",60.2992,60.49,58.4788,58.7064,6074700.0],["2018-10-12",58.5522,58.8018,57.9944,58.7137,5821700.0],["2018-10-15",58.6623,59.345,58.5082,58.8165,3018400.0],["2018-10-16",58.7578,59.756,58.5375,59.411,3333200.0],["2018-10-17",59.3229,59.5064,58.8605,59.2862,2670600.0],["2018-10-18",59.8147,59.9982,59.389,59.6459,4274200.0],["2018-10-19",59.6386,61.2314,59.6239,60.7396,4395800.0],["2018-10-22",60.9377,61.0772,60.4313,60.6588,4275800.0],["2018-10-23",60.9011,61.6791,60.3432,60.4093,4882800.0],["2018-10-24",60.6588,62.4498,60.3946,62.2076,4890200.0],["2018-10-25",62.0241,62.0608,61.224,61.3928,6787900.0],["2018-10-26",61.6718,62.1269,59.7634,60.1084,5326900.0],["2018-10-29",60.2551,61.3782,60.101,61.2607,4157900.0],["2018-10-30",61.5103,61.8259,60.6515,61.5323,2996000.0],["2018-10-31",61.0846,61.18,60.2184,60.6515,4084000.0],["2018-11-01",60.6075,60.6515,59.4257,59.9395,6994300.0],["2018-11-02",61.224,61.5323,59.3743,60.6221,7038400.0],["2018-11-05",60.9818,61.5396,60.6882,61.3488,3057700.0],["2018-11-06",61.4075,61.9874,61.2461,61.8993,2642900.0],["2018-11-07",62.2076,62.2296,61.3562,62.1709,2981500.0],["2018-11-08",62.2003,62.4058,61.1653,61.8993,3002400.0],["2018-11-09",62.0241,62.9563,61.8406,62.8168,4432500.0],["2018-11-12",62.5746,63.8298,62.5379,63.0664,3250900.0],["2018-11-13",63.0517,63.5802,62.6113,63.382,2833200.0],["2018-11-14",63.0517,63.8224,62.8682,63.4334,3860600.0],["2018-11-15",62.9496,64.0255,62.3561,63.9142,4481100.0],["2018-11-16",64.1368,64.6265,63.7287,64.3149,3351200.0],["2018-11-19",64.2407,65.0791,64.1813,65.0272,4114400.0],["2018-11-20",65.3462,66.2069,65.1459,65.6801,6879300.0],["2018-11-21",65.3314,65.4279,63.8994,64.1442,3640300.0],["2018-11-23",64.2704,64.5449,63.9588,64.3668,1448300.0],["2018-11-26",64.3297,64.7749,64.0033,64.5375,2169100.0],["2018-11-27",64.5672,65.2943,64.2036,65.1682,2383400.0],["2018-11-28",65.0717,65.2053,64.4855,64.9975,2950200.0],["2018-11-29",65.0049,65.3388,64.2926,64.9975,2940100.0],["2018-11-30",65.1385,65.836,64.7082,65.7172,4829300.0],["2018-12-03",65.2943,66.5037,64.7007,66.4963,3904800.0],["2018-12-04",66.6002,67.2977,66.5037,66.8154,5598100.0],["2018-12-06",67.1493,67.2531,65.5614,66.6521,4758300.0],["2018-12-07",66.7412,67.1864,66.1995,66.7709,4985100.0],["2018-12-10",66.897,67.268,65.8879,67.1567,3904000.0],["2018-12-11",67.1493,67.5054,66.5854,67.3644,4707000.0],["2018-12-12",67.3644,67.7057,66.4221,66.4815,5225800.0],["2018-12-13",66.615,67.7058,66.615,67.4461,4180900.0],["2018-12-14",67.5202,67.7799,66.9118,67.3347,3651900.0],["2018-12-17",67.5202,67.7428,65.0272,65.3611,5527300.0],["2018-12-18",65.6134,66.2069,64.7304,65.042,4224100.0],["2018-12-19",65.183,65.5317,64.352,64.723,4832800.0],["2018-12-20",64.8491,66.1179,64.0849,65.3982,4622300.0],["2018-12-21",65.1904,66.9638,64.9307,65.0495,6798600.0],["2018-12-24",65.042,65.5837,61.7773,62.2596,2752700.0],["2018-12-26",62.3264,63.2687,61.4137,63.2539,2616900.0],["2018-12-27",63.3577,63.7807,62.2745,63.7807,3081700.0],["2018-12-28",63.8994,64.6859,63.6397,63.8994,2447500.0],["2018-12-31",64.0626,64.2555,63.2984,64.033,2240100.0],["2019-01-02",63.892,63.9513,62.549,62.8458,2857400.0],["2019-01-03",62.8903,63.5136,62.3709,62.8235,2959700.0],["2019-01-04",62.4451,63.4022,62.3709,63.3429,3278100.0],["2019-01-07",62.9571,63.3577,62.5712,63.0758,3060200.0],["2019-01-08",63.098,63.9365,62.6974,63.8697,2350500.0],["2019-01-09",63.0387,63.8103,62.5786,62.9274,3264400.0],["2019-01-10",63.1055,63.5061,62.7938,63.2687,3758000.0],["2019-01-11",63.2242,63.2242,62.4822,62.779,3082400.0],["2019-01-14",62.5638,62.5638,61.1837,62.0741,3931000.0],["2019-01-15",62.0296,63.4097,61.8292,63.1722,2722900.0],["2019-01-16",62.8606,63.3503,62.5786,63.2687,2279100.0],["2019-01-17",63.2835,63.6397,63.009,63.5432,1895700.0],["2019-01-18",63.7658,63.8252,63.2242,63.5136,2842600.0],["2019-01-22",63.0758,64.1887,62.9571,63.521,2693600.0],["2019-01-23",63.4319,63.9216,63.2835,63.9068,2629400.0],["2019-01-24",63.981,64.3817,63.3355,64.3297,2504400.0],["2019-01-25",64.0626,64.5449,63.5358,63.6991,2472900.0],["2019-01-28",63.8252,64.0255,63.1648,63.5507,2079100.0],["2019-01-29",63.7733,63.9291,63.2761,63.5358,3625500.0],["2019-01-30",63.3355,64.211,63.2613,63.8474,2215100.0],["2019-01-31",63.8771,65.6505,63.4542,65.1311,6869400.0],["2019-02-01",65.1311,65.3314,64.4485,65.1311,3207100.0],["2019-02-04",64.671,65.1682,64.1665,65.1608,3301800.0],["2019-02-05",65.2275,65.7766,64.8565,65.6653,3464300.0],["2019-02-06",65.6282,65.8805,65.1533,65.6356,2467400.0],["2019-02-07",65.5911,66.4073,65.183,66.3924,2844600.0],["2019-02-08",66.3479,67.2086,66.2589,67.0009,3716600.0],["2019-02-11",66.8376,67.2605,66.5557,66.9044,2428100.0],["2019-02-12",67.0009,67.3273,66.5186,66.9489,2676900.0],["2019-02-13",66.7041,66.9341,66.2737,66.474,5281400.0],["2019-02-14",66.3751,66.4351,65.4154,65.8428,3987400.0],["2019-02-15",66.3151,66.3451,65.243,65.6104,4472900.0],["2019-02-19",65.7078,66.0827,65.4079,65.9327,4358600.0],["2019-02-20",65.9402,66.7724,65.6328,66.615,3471200.0],["2019-02-21",66.2176,67.2223,66.1801,67.1698,3167800.0],["2019-02-22",67.2523,67.6946,66.9974,67.4097,2538500.0],["2019-02-25",67.4097,67.4397,66.6675,67.0873,2551000.0],["2019-02-26",67.1998,67.3947,66.1202,66.6375,3234500.0],["2019-02-27",66.525,67.0498,66.3301,66.9374,2112500.0],["2019-02-28",66.8849,67.4697,66.7275,67.2223,4137300.0],["2019-03-01",67.1773,67.4098,66.675,67.1248,5613700.0],["2019-03-04",67.3423,67.4397,66.7125,67.3873,3104400.0],["2019-03-05",67.2223,67.4322,67.0499,67.1248,3513400.0],["2019-03-06",67.2148,67.4473,66.9974,67.1549,3121400.0],["2019-03-07",67.4472,67.9646,66.9449,67.1623,3531000.0],["2019-03-08",67.4097,67.6496,66.9524,67.6271,2443800.0],["2019-03-11",67.6722,67.8296,67.3873,67.7471,3720200.0],["2019-03-12",67.8296,68.1295,67.5597,67.8596,4583700.0],["2019-03-13",67.7696,68.0695,67.7171,67.8971,4510500.0],["2019-03-14",67.8296,68.287,67.5672,67.7471,3600300.0],["2019-03-15",67.8146,68.2495,67.6572,67.9646,7614200.0],["2019-03-18",68.122,68.1595,67.2748,67.5222,3977000.0],["2019-03-19",67.5372,67.6497,66.4726,66.8174,4656600.0],["2019-03-20",66.9824,67.5972,66.7275,67.0124,3838800.0],["2019-03-21",67.0274,67.6571,66.8849,67.4097,4461100.0],["2019-03-22",67.5972,68.7293,67.4097,68.002,4174400.0],["2019-03-25",68.152,68.3244,67.8146,68.0545,3350900.0],["2019-03-26",68.002,68.7293,67.9496,68.6243,3342100.0],["2019-03-27",68.6693,68.6993,67.6497,67.8371,3592200.0],["2019-03-28",67.987,68.152,66.7424,67.0124,4565800.0],["2019-03-29",66.8999,67.5447,66.585,67.4772,5434800.0],["2019-04-01",67.2898,67.3497,66.45,66.9374,4555500.0],["2019-04-02",67.1773,67.1773,66.4651,66.8249,3386400.0],["2019-04-03",66.7274,66.8699,66.1426,66.615,2998800.0],["2019-04-04",66.7499,67.1248,65.9252,66.9899,4847600.0],["2019-04-05",67.0948,67.9421,66.8624,67.8746,5433200.0],["2019-04-08",67.8521,67.942,67.2148,67.5597,3115500.0],["2019-04-09",67.5222,67.8371,67.3423,67.6646,2475300.0],["2019-04-10",67.8446,68.2869,67.2523,67.4322,3412300.0],["2019-04-11",67.5072,67.8221,67.3273,67.6721,2424500.0],["2019-04-12",67.2523,67.8296,66.8849,67.8146,3520900.0],["2019-04-15",67.8521,68.032,67.5972,67.8071,2808900.0],["2019-04-16",67.5822,67.9645,66.6225,66.7949,3166400.0],["2019-04-17",66.8249,67.2673,66.51,66.7724,4518200.0],["2019-04-18",66.9674,67.2148,66.6825,66.8324,2822400.0],["2019-04-22",66.735,67.1473,66.3751,66.525,2615800.0],["2019-04-23",66.5925,66.9599,66.1951,66.735,2336800.0],["2019-04-24",66.9374,67.4622,66.6375,67.2373,1942400.0],["2019-04-25",67.0424,67.9721,66.9299,67.8146,2506600.0],["2019-04-26",68.002,68.4744,67.6871,67.7171,1921400.0],["2019-04-29",67.4097,67.6947,66.9674,67.1623,2370800.0],["2019-04-30",67.2448,68.3919,67.0499,68.3169,3242700.0],["2019-05-01",67.987,68.2719,67.5522,67.7846,2323400.0],["2019-05-02",67.8071,68.0845,67.1923,67.3348,2656600.0],["2019-05-03",67.6047,67.8146,67.3423,67.5972,2988600.0],["2019-05-06",67.6122,67.7921,66.9524,67.0873,2659600.0],["2019-05-07",67.1023,67.2073,66.6,66.9224,2546200.0],["2019-05-08",66.8399,66.9524,65.7678,65.8278,2832400.0],["2019-05-09",66.4876,66.4876,64.9806,65.1005,3165000.0],["2019-05-10",64.9431,66.0302,64.8156,65.9702,2965400.0],["2019-05-13",65.7528,66.0977,65.078,66.0152,4046600.0],["2019-05-14",65.4679,65.6928,64.8981,65.2355,4955500.0],["2019-05-15",65.3854,65.6478,65.0555,65.0705,3653200.0],["2019-05-16",65.1145,65.7132,64.9629,65.357,4151900.0],["2019-05-17",64.9478,66.2664,64.9326,66.0845,4428300.0],["2019-05-20",66.1679,66.3877,65.6753,65.9026,3100200.0],["2019-05-21",66.0769,66.7135,65.8344,65.9936,2728300.0],["2019-05-22",66.2209,66.6908,66.0466,66.5468,2225700.0],["2019-05-23",66.7817,67.4411,66.6453,67.3729,3862000.0],["2019-05-24",67.3729,67.7897,67.1834,67.3047,1987700.0],["2019-05-28",67.3046,67.335,65.8799,66.0239,3837700.0],["2019-05-29",66.2361,66.3725,64.9705,65.0311,2319000.0],["2019-05-30",65.0917,65.3873,64.6749,64.8189,2319200.0],["2019-05-31",64.8341,65.2433,64.008,64.8796,3182500.0],["2019-06-03",65.2054,65.2812,64.6143,65.1903,3061800.0],["2019-06-04",65.1599,65.2963,63.8716,65.0993,2498700.0],["2019-06-05",65.2964,66.4407,64.8038,66.0997,2819200.0],["2019-06-06",66.1755,66.6908,65.9027,66.471,2985500.0],["2019-06-07",66.6605,67.1455,65.895,65.9633,3243300.0],["2019-06-10",65.8799,65.9102,65.213,65.3949,3028400.0],["2019-06-11",65.2054,65.5464,64.4703,64.9023,2841300.0],["2019-06-12",65.2661,65.8344,65.2661,65.6677,2893800.0],["2019-06-13",65.8951,66.2664,65.4176,65.7587,3753100.0],["2019-06-14",65.7662,66.8196,65.7435,66.5923,3237600.0],["2019-06-17",66.7515,67.138,66.3271,66.6529,2448600.0],["2019-06-18",66.9636,67.0697,65.4176,66.1148,2532600.0],["2019-06-19",65.8572,66.7817,65.6904,66.4256,2683200.0],["2019-06-20",66.7969,67.3274,66.4483,67.1304,2428300.0],["2019-06-21",67.1758,67.9034,66.6681,67.8503,6867500.0],["2019-06-24",67.9185,68.305,67.6154,68.1383,3305700.0],["2019-06-25",68.1383,68.7219,68.0398,68.2975,3996800.0],["2019-06-26",68.0853,68.161,66.6378,66.6757,3437000.0],["2019-06-27",66.7439,67.2365,66.5165,67.1076,2726700.0],["2019-06-28",67.0622,67.5548,66.6453,66.8727,3875700.0],["2019-07-01",66.6984,66.8727,66.1148,66.6984,2848000.0],["2019-07-02",66.8196,67.7897,66.8121,67.5548,2039000.0],["2019-07-03",67.6002,68.6612,67.6002,68.2823,1717600.0],["2019-07-05",67.767,68.0322,66.85,67.964,1744000.0],["2019-07-08",68.1307,68.252,67.4941,67.9488,2046900.0],["2019-07-09",68.396,68.4111,67.3501,67.7518,2598000.0],["2019-07-10",68.0549,68.3126,67.676,67.9261,2401700.0],["2019-07-11",67.82,68.2293,67.1531,67.7897,2379100.0],["2019-07-12",67.8958,67.8958,67.0243,67.2213,2101400.0],["2019-07-15",67.3046,67.8503,67.1076,67.7366,1847700.0],["2019-07-16",67.532,67.8503,66.9712,67.4714,1727100.0],["2019-07-17",67.7063,67.9716,67.3653,67.5548,2102700.0],["2019-07-18",67.6078,68.0928,67.191,68.0474,1911700.0],["2019-07-19",67.9337,68.0701,67.0167,67.0318,2408000.0],["2019-07-22",67.1455,67.2137,66.5695,66.8045,2160300.0],["2019-07-23",66.8272,66.8727,66.2134,66.4483,3141800.0],["2019-07-24",66.6529,66.6757,65.7814,66.0694,2386500.0],["2019-07-25",65.8572,66.2285,65.304,65.5465,2680300.0],["2019-07-26",65.554,65.9936,65.3797,65.8648,2426000.0],["2019-07-29",66.1073,66.5999,65.9481,66.5317,2442900.0],["2019-07-30",66.3952,66.8272,65.8647,66.4938,2693400.0],["2019-07-31",66.4028,66.562,65.4101,65.7208,2824800.0],["2019-08-01",65.7814,66.706,65.4631,66.3119,3055000.0],["2019-08-02",66.5695,67.244,66.3498,66.7817,3228900.0],["2019-08-05",67.0546,67.335,65.5768,65.9026,3969200.0],["2019-08-06",66.1603,67.7745,65.41,67.388,3943300.0],["2019-08-07",67.3805,67.8276,66.5696,67.3274,2630100.0],["2019-08-08",67.0091,67.8428,66.9485,67.6836,2252100.0],["2019-08-09",67.82,68.3429,67.6609,68.017,2355200.0],["2019-08-12",68.1686,68.2065,67.4259,67.8276,2302000.0],["2019-08-13",67.9337,68.2292,67.2971,68.0701,2400900.0],["2019-08-14",68.3278,68.6309,67.1834,67.3047,3584600.0],["2019-08-15",67.1706,68.6184,67.0787,68.3885,2384800.0],["2019-08-16",68.4805,69.0473,68.3503,68.7639,2285500.0],["2019-08-19",68.7103,69.798,68.4498,69.4533,2632000.0],["2019-08-20",69.7291,70.1197,69.4533,69.844,3611300.0],["2019-08-21",69.3001,69.9282,69.009,69.8899,2754400.0],["2019-08-22",69.9282,70.5563,69.3231,69.9512,1945500.0],["2019-08-23",70.0508,70.2193,69.1392,69.5069,3153900.0],["2019-08-26",69.6525,70.0048,69.3767,69.9742,2037100.0],["2019-08-27",70.2959,71.1155,70.2116,70.587,3668000.0],["2019-08-28",70.7861,71.353,70.3955,70.7019,2639200.0],["2019-08-29",71.0542,71.0849,70.1121,71.0542,2231400.0],["2019-08-30",71.2381,71.5062,70.9393,71.0389,2157900.0],["2019-09-03",70.8551,71.7896,70.7249,71.7513,2620200.0],["2019-09-04",71.9275,72.142,71.4143,71.9811,2102600.0],["2019-09-05",71.6211,71.8892,71.0925,71.5521,2721200.0],["2019-09-06",71.7206,72.2262,71.5215,71.8202,2578000.0],["2019-09-09",71.667,71.8815,71.2994,71.7896,2935100.0],["2019-09-10",71.4372,72.4177,71.4219,71.9581,3179600.0],["2019-09-11",71.6594,72.4177,71.4296,72.3794,2756500.0],["2019-09-12",72.8927,73.3063,72.5173,72.7395,2339400.0],["2019-09-13",72.3794,72.7701,71.7437,71.9275,3322200.0],["2019-09-16",71.8739,71.9888,71.0389,71.33,2934600.0],["2019-09-17",71.4909,72.1573,71.3606,71.9045,2615600.0],["2019-09-18",72.2262,72.525,71.6364,72.2032,3066500.0],["2019-09-19",72.4254,72.433,71.8202,72.3794,2049900.0],["2019-09-20",72.9309,73.1071,72.1879,72.9769,5069100.0],["2019-09-23",72.9922,73.3216,72.8314,73.0765,2089100.0],["2019-09-24",73.2756,74.1489,73.1914,73.7506,3166100.0],["2019-09-25",73.674,74.0187,73.3369,73.5361,2383600.0],["2019-09-26",73.5438,74.0034,73.4442,73.6893,1986100.0],["2019-09-27",73.7582,73.8885,73.2833,73.7353,1960700.0],["2019-09-30",73.7276,73.9114,73.222,73.4289,2501700.0],["2019-10-01",73.2067,73.6893,72.9616,73.6816,2009200.0],["2019-10-02",73.6969,73.8042,72.4713,72.5479,3044000.0],["2019-10-03",72.7701,73.2373,72.5862,72.8467,3015800.0],["2019-10-04",73.1225,74.5855,73.0075,74.4323,3129600.0],["2019-10-07",74.1106,74.4936,73.8425,74.2408,2311700.0],["2019-10-08",74.2714,74.348,73.5284,73.605,2470800.0],["2019-10-09",73.7506,73.9651,73.5131,73.5591,2608800.0],["2019-10-10",73.4365,73.8884,73.1607,73.7582,2382200.0],["2019-10-11",73.7582,73.9957,73.1148,73.5131,2320000.0],["2019-10-14",73.6586,73.6586,72.6475,72.8697,2483600.0],["2019-10-15",72.8773,73.1301,72.5097,72.7701,1904600.0],["2019-10-16",72.5633,72.885,72.3181,72.8697,2617100.0],["2019-10-17",72.8543,73.2373,72.7241,72.9003,2051700.0],["2019-10-18",72.7318,73.222,72.3871,73.0382,3041900.0],["2019-10-21",72.8926,73.0765,72.5096,73.0229,1550200.0],["2019-10-22",73.1531,73.2374,72.8314,73.0152,1743700.0],["2019-10-23",73.1761,73.674,72.9769,73.6663,2199800.0],["2019-10-24",73.5744,73.9191,73.5054,73.5897,1763400.0],["2019-10-25",73.7429,73.8119,72.7624,73.0995,1818100.0],["2019-10-28",72.7931,72.9616,71.9122,72.0807,2761600.0],["2019-10-29",71.8432,71.9581,71.4909,71.6441,2675100.0],["2019-10-30",71.736,72.2875,71.5675,72.0117,1831300.0],["2019-10-31",71.9275,72.3411,71.6824,72.2032,2454100.0],["2019-11-01",72.2339,72.4254,71.8356,72.2952,2647200.0],["2019-11-04",72.2645,72.3258,71.284,71.7283,3105900.0],["2019-11-05",71.2687,71.6823,70.7785,71.353,2626800.0],["2019-11-06",71.3913,71.7666,71.2764,71.5138,2186900.0],["2019-11-07",71.2381,71.4679,70.2806,70.9164,4125000.0],["2019-11-08",70.2423,70.3035,68.3426,68.9018,6146200.0],["2019-11-11",68.9248,68.9401,67.0021,67.1017,4871000.0],["2019-11-12",67.2549,67.4923,66.8183,67.094,3843000.0],["2019-11-13",67.4081,67.9366,66.8795,67.8141,5441900.0],["2019-11-14",67.9031,68.7703,67.7637,68.3289,3905700.0],["2019-11-15",68.6309,68.6929,68.2051,68.5845,3567000.0],["2019-11-18",68.8322,69.4671,68.4606,68.6387,4274200.0],["2019-11-19",67.3921,67.7173,66.9895,67.3843,16085000.0],["2019-11-20",67.3456,67.8334,66.9895,67.4618,6414900.0],["2019-11-21",67.7792,67.7947,66.9198,67.0979,7570900.0],["2019-11-22",67.5547,67.6244,66.8656,67.4695,5763100.0],["2019-11-25",67.516,67.8799,67.1521,67.8257,6254300.0],["2019-11-26",67.7328,68.4606,67.7095,68.2902,6569900.0],["2019-11-27",68.236,68.7393,68.1508,68.5689,3229500.0],["2019-11-29",68.7548,68.8554,68.0038,68.267,1325600.0],["2019-12-02",68.0347,68.267,67.5547,67.5856,4202000.0],["2019-12-03",67.7482,68.0889,67.4773,68.027,3954400.0],["2019-12-04",68.0192,69.0026,68.0192,68.8709,3503600.0],["2019-12-05",68.8012,69.1729,68.5999,69.1342,3055400.0],["2019-12-06",69.0722,69.6374,68.9174,69.4981,2964700.0],["2019-12-09",69.5523,69.5755,69.0645,69.1264,3798500.0],["2019-12-10",69.1032,69.2581,68.778,68.9484,3208900.0],["2019-12-11",69.049,69.1884,68.6541,68.9096,4994400.0],["2019-12-12",68.8941,69.5213,68.8322,69.3432,5842000.0],["2019-12-13",69.1574,70.0168,69.0413,69.7613,5092800.0],["2019-12-16",70.2646,70.2956,69.2581,70.0633,4597500.0],["2019-12-17",69.9936,70.8453,69.7768,70.1098,2969500.0],["2019-12-18",70.2259,70.3807,69.8852,70.1562,4003000.0],["2019-12-19",70.0943,70.2646,69.2194,69.6452,4867400.0],["2019-12-20",69.8542,70.3885,69.4903,70.1639,6715300.0],["2019-12-23",70.164,70.3653,69.3819,69.8,5060700.0],["2019-12-24",69.7691,70.0788,69.4749,69.862,804500.0],["2019-12-26",69.6839,70.0943,69.6452,69.9859,2314000.0],["2019-12-27",70.0401,70.4504,69.8542,70.4349,2596200.0],["2019-12-30",70.1485,70.4892,70.0401,70.2956,2237700.0],["2019-12-31",70.373,70.644,70.1639,70.6208,2540700.0],["2020-01-02",70.675,71.0621,69.7071,69.9472,3921800.0],["2020-01-03",69.862,70.5124,69.8,69.9936,2825400.0],["2020-01-06",69.9936,70.4891,69.9162,70.3343,2410300.0],["2020-01-07",70.373,70.373,69.56,69.893,3980900.0],["2020-01-08",70.0401,70.3575,69.6529,69.9936,2583300.0],["2020-01-09",69.9007,70.2878,69.7458,70.1639,2377200.0],["2020-01-10",70.3653,70.6363,69.9704,70.0246,3225000.0],["2020-01-13",70.071,70.884,70.071,70.644,2979000.0],["2020-01-14",70.5821,70.7988,70.071,70.6905,3009800.0],["2020-01-15",70.8763,71.6815,70.7369,71.6118,2357300.0],["2020-01-16",71.8286,72.3319,71.7512,72.1461,3244200.0],["2020-01-17",72.1151,72.719,71.9912,72.5642,3053500.0],["2020-01-21",72.781,73.4469,72.4248,73.3927,3429000.0],["2020-01-22",73.5552,74.0198,73.4546,73.7953,3638500.0],["2020-01-23",73.772,74.4534,73.7256,74.3914,3824900.0],["2020-01-24",74.2753,74.8018,74.1824,74.5463,2218600.0],["2020-01-27",74.4302,74.8405,74.1127,74.4069,2481100.0],["2020-01-28",74.5618,75.1734,74.3527,74.4921,3696500.0],["2020-01-29",74.6005,75.1735,74.4534,74.9102,2335700.0],["2020-01-30",74.7321,75.5296,74.6469,75.4677,3273100.0],["2020-01-31",75.3902,75.9167,75.0805,75.5916,3175200.0],["2020-02-03",75.5916,75.7851,75.3438,75.6225,2666200.0],["2020-02-04",75.5296,75.8935,74.7554,74.7941,2802600.0],["2020-02-05",74.6547,75.3825,74.5618,75.2122,2319300.0],["2020-02-06",75.1115,75.4057,74.9566,75.0496,1611100.0],["2020-02-07",75.2974,75.3283,74.4766,74.5386,2747900.0],["2020-02-10",74.6082,74.647,74.105,74.5076,2647800.0],["2020-02-11",74.616,75.2896,74.554,75.096,2993100.0],["2020-02-12",75.0883,76.0639,75.0496,75.8161,4377700.0],["2020-02-13",76.4689,78.486,76.2735,78.2671,5132500.0],["2020-02-14",78.3062,79.5649,78.2514,79.1818,6300400.0],["2020-02-18",79.471,80.0887,79.3772,79.7603,6256900.0],["2020-02-19",79.9167,80.0418,79.2521,79.2912,2809100.0],["2020-02-20",79.0958,79.6196,78.9707,79.2991,2711000.0],["2020-02-21",79.2209,80.5187,79.1974,80.0809,3520000.0],["2020-02-24",79.8072,81.1441,79.5258,79.9792,5282900.0],["2020-02-25",80.1434,80.2763,77.4149,77.6103,4093000.0],["2020-02-26",77.626,78.5641,77.2585,77.3523,3152200.0],["2020-02-27",76.6878,77.6338,74.2408,74.2642,4784000.0],["2020-02-28",72.9429,72.9429,69.886,71.692,7908900.0],["2020-03-02",71.6529,75.7887,71.5669,75.5776,6803600.0],["2020-03-03",75.4916,77.1725,74.1235,74.7489,5060500.0],["2020-03-04",75.5933,79.5023,75.5151,79.4711,4284200.0],["2020-03-05",78.4703,79.346,77.3993,78.2827,4327400.0],["2020-03-06",76.1875,77.7902,74.7255,77.4384,5522600.0],["2020-03-09",73.8811,75.6011,72.5911,73.9436,5616000.0],["2020-03-10",74.7724,75.5386,71.4653,74.3111,6386600.0],["2020-03-11",72.6224,72.8413,70.1988,71.0979,6268200.0],["2020-03-12",66.8526,67.5172,59.4176,62.9201,7684400.0],["2020-03-13",66.4617,67.1263,62.5449,67.0559,6156000.0],["2020-03-16",61.9976,66.1803,59.4176,59.8711,7118500.0],["2020-03-17",61.4347,67.6657,61.0985,67.2357,6712800.0],["2020-03-18",63.3345,64.8747,60.3323,61.982,6426500.0],["2020-03-19",61.8568,61.8959,57.854,58.6749,6361700.0],["2020-03-20",59.3003,59.4176,53.2413,53.4759,8975700.0],["2020-03-23",51.9044,53.1084,48.5739,50.1532,7060100.0],["2020-03-24",52.3891,56.22,51.7011,55.8995,6516900.0],["2020-03-25",55.6571,61.4112,54.8753,58.4091,6573700.0],["2020-03-26",58.7765,64.0537,58.6436,63.4752,6163700.0],["2020-03-27",61.0047,65.4297,60.9421,62.6934,5091300.0],["2020-03-30",63.6003,65.6252,62.9905,65.2499,5300800.0],["2020-03-31",64.3977,65.6408,62.9436,63.2328,5115500.0],["2020-04-01",60.9187,62.3494,59.6991,60.6451,4600700.0],["2020-04-02",59.7538,62.5136,59.6053,62.068,3665500.0],["2020-04-03",61.2392,62.0289,59.0893,59.4333,2907200.0],["2020-04-06",61.466,64.0928,61.3018,63.5221,3960100.0],["2020-04-07",65.2812,65.4297,62.5448,62.6308,3522900.0],["2020-04-08",62.9358,67.6892,62.5683,66.8448,6729500.0],["2020-04-09",67.6266,72.7084,67.4859,70.6053,6536800.0],["2020-04-13",70.0424,70.3864,67.5719,68.299,3800500.0],["2020-04-14",69.847,71.0509,68.9635,70.6913,3812800.0],["2020-04-15",69.1903,69.933,68.0957,68.4397,3694300.0],["2020-04-16",68.7993,69.2606,68.041,68.4788,2335100.0],["2020-04-17",69.8313,70.8242,68.4632,70.4411,4299100.0],["2020-04-20",69.6281,69.9564,67.6892,67.7439,3144000.0],["2020-04-21",66.6415,67.5875,65.9692,66.7979,3682900.0],["2020-04-22",67.8221,69.1121,67.611,68.1348,3089900.0],["2020-04-23",68.3928,68.9401,66.3757,66.5477,3298100.0],["2020-04-24",66.8214,67.3686,65.4376,66.9934,3723900.0],["2020-04-27",67.4546,68.5492,67.3686,67.8221,2593100.0],["2020-04-28",68.8932,69.6906,68.2755,68.5101,3135500.0],["2020-04-29",69.2215,69.3857,67.5875,67.7282,2997600.0],["2020-04-30",67.2357,67.5563,65.8128,66.1881,3536500.0],["2020-05-01",65.5627,65.633,64.1788,64.6088,3036700.0],["2020-05-04",64.6792,64.8512,63.5456,64.601,2947400.0],["2020-05-05",64.7574,65.5861,64.7418,64.9998,2781000.0],["2020-05-06",65.031,65.1796,62.5761,62.5996,3581900.0],["2020-05-07",63.2407,63.6785,62.5761,62.7872,3426400.0],["2020-05-08",63.7098,64.1632,62.9358,63.9365,2875200.0],["2020-05-11",63.6785,64.3196,62.8029,63.8427,3924200.0],["2020-05-12",64.4916,65.4063,64.0147,64.0147,3524700.0],["2020-05-13",63.7567,64.1867,63.0296,64.0225,3998300.0],["2020-05-14",63.275,65.1654,63.0536,65.0942,3649300.0],["2020-05-15",64.4456,64.6908,63.4095,64.2163,5250700.0],["2020-05-18",65.4027,67.5777,65.3157,67.1665,6747800.0],["2020-05-19",66.7394,66.7394,65.8456,65.8772,3020800.0],["2020-05-20",66.3992,66.51,65.7586,65.893,2710900.0],["2020-05-21",65.6953,66.2569,64.8648,65.1258,3108000.0],["2020-05-22",65.0072,65.901,64.7699,65.8298,2760600.0],["2020-05-26",66.8026,66.9687,65.4027,65.4976,3910200.0],["2020-05-27",66.5337,66.597,65.4027,66.2173,3606600.0],["2020-05-28",67.1111,68.0998,66.9766,67.8862,3957600.0],["2020-05-29",67.6568,68.3133,66.9687,67.728,4017500.0],["2020-06-01",67.8941,69.2704,67.4117,69.1596,2438800.0],["2020-06-02",69.4602,69.6816,68.4952,69.3415,3446800.0],["2020-06-03",69.8636,70.9076,69.6026,70.5754,2449600.0],["2020-06-04",70.2353,70.694,69.1913,69.9506,3640800.0],["2020-06-05",70.7098,72.4183,70.5121,70.781,3353300.0],["2020-06-08",70.7573,72.9245,70.4805,72.6951,2771000.0],["2020-06-09",71.9754,72.0307,70.3381,71.4375,3023400.0],["2020-06-10",71.5087,71.9358,70.789,71.3347,2721400.0],["2020-06-11",70.2353,70.433,68.2896,68.8749,4974100.0],["2020-06-12",70.3381,70.3856,67.8071,68.606,3935700.0],["2020-06-15",67.2614,69.1438,66.6761,68.78,4501000.0],["2020-06-16",70.3935,70.7731,68.345,68.7721,3865100.0],["2020-06-17",68.8116,69.0963,67.6094,68.1868,4181800.0],["2020-06-18",67.7518,68.3212,67.2297,67.8388,3480100.0],["2020-06-19",68.606,68.7563,64.9439,64.9439,8089900.0],["2020-06-22",65.11,66.0829,64.3112,65.2761,3878700.0],["2020-06-23",65.8377,66.0433,64.4535,64.7383,3771600.0],["2020-06-24",64.1293,64.3349,63.1327,63.6468,3675900.0],["2020-06-25",63.362,63.457,62.318,62.84,3984800.0],["2020-06-26",62.7609,63.2118,61.361,62.4287,5321500.0],["2020-06-29",62.9349,63.4728,62.1045,63.4728,2953700.0],["2020-06-30",63.3462,63.6547,62.4287,63.188,4890000.0],["2020-07-01",63.2513,65.1575,63.0852,64.8016,2835800.0],["2020-07-02",65.3631,65.5846,64.414,64.7304,2819700.0],["2020-07-06",63.6705,64.7462,62.579,63.1248,5997800.0],["2020-07-07",62.6423,64.2083,62.6027,63.9236,4129600.0],["2020-07-08",63.9552,64.8174,63.5361,64.414,3434200.0],["2020-07-09",64.327,64.327,62.5711,63.0694,3457400.0],["2020-07-10",63.1089,64.5247,63.0852,64.3191,2545700.0],["2020-07-13",64.1846,64.8332,64.0343,64.3982,2205100.0],["2020-07-14",64.3982,65.2287,64.3745,64.6117,4218200.0],["2020-07-15",65.2366,65.3631,63.5281,63.6151,4501700.0],["2020-07-16",63.8287,64.3349,63.6152,64.1214,2874300.0],["2020-07-17",64.6117,65.3552,64.4298,65.1733,4603000.0],["2020-07-20",64.8965,65.0388,64.0264,64.1451,3271400.0],["2020-07-21",64.4614,65.4818,64.1451,65.1179,3892800.0],["2020-07-22",64.8569,66.8422,64.4773,66.5574,3763300.0],["2020-07-23",66.4863,66.7473,66.0275,66.4309,2373100.0],["2020-07-24",66.7156,67.1507,65.3473,65.4818,2953100.0],["2020-07-27",65.2524,65.3631,64.1372,64.2953,4198700.0],["2020-07-28",64.2637,67.2139,64.2321,66.9134,4851400.0],["2020-07-29",66.858,67.2693,66.3122,67.206,2501600.0],["2020-07-30",66.684,66.8975,66.0354,66.8896,2828600.0],["2020-07-31",66.4783,67.0794,66.1224,67.0241,3292100.0],["2020-08-03",66.9687,67.032,65.7349,66.2885,2552200.0],["2020-08-04",66.0433,67.206,65.9168,66.9846,3234500.0],["2020-08-05",67.0083,67.119,65.8693,66.0512,2861400.0],["2020-08-06",65.8614,66.7473,65.3869,66.6049,3036300.0],["2020-08-07",66.2727,68.5664,66.1857,68.5031,4289500.0],["2020-08-10",68.9619,68.9777,66.858,67.0399,4323300.0],["2020-08-11",67.2218,67.3009,66.0196,66.1778,4546200.0],["2020-08-12",66.4546,67.0557,66.3043,66.6919,3397100.0],["2020-08-13",66.4319,66.5919,65.6078,66.1999,3219200.0],["2020-08-14",66.1358,66.3279,65.5518,65.7278,2016100.0],["2020-08-17",65.8398,66.4959,65.3357,66.0878,3849500.0],["2020-08-18",66.0638,66.2238,65.2077,65.3357,2606900.0],["2020-08-19",65.5118,65.7598,65.1757,65.3357,2623100.0],["2020-08-20",65.0157,65.2957,64.4556,64.8397,2715200.0],["2020-08-21",64.9677,65.0717,64.2316,64.8077,3911100.0],["2020-08-24",65.1117,65.3357,64.4076,65.1837,2679100.0],["2020-08-25",65.2077,65.2077,64.3516,64.6877,2769200.0],["2020-08-26",64.3436,64.5036,63.4555,63.6475,3367900.0],["2020-08-27",63.7515,64.3036,63.3835,63.6475,2932800.0],["2020-08-28",63.9436,63.9996,63.1675,63.7755,3190500.0],["2020-08-31",63.7675,65.2317,63.6955,64.2796,3569300.0],["2020-09-01",63.8795,64.1516,63.1835,63.3755,3194100.0],["2020-09-02",63.3995,65.5278,63.1915,65.1837,3626200.0],["2020-09-03",65.4637,66.1678,64.2796,64.9197,3134800.0],["2020-09-04",64.9837,65.4637,63.9516,64.7837,2820200.0],["2020-09-08",64.8557,64.9997,63.5115,64.5916,3252000.0],["2020-09-09",65.9438,67.1199,65.4878,66.0798,4411100.0],["2020-09-10",65.7838,66.1918,65.1357,65.6078,3591200.0],["2020-09-11",65.6638,66.7359,65.4077,66.4319,3196800.0],["2020-09-14",66.8719,67.9601,66.8719,67.512,3438100.0],["2020-09-15",67.9601,68.7041,67.152,67.568,2582500.0],["2020-09-16",68.008,68.3921,67.664,67.88,2904600.0],["2020-09-17",67.408,67.832,66.9199,67.688,3355800.0],["2020-09-18",67.368,67.8,66.3279,66.3679,5035900.0],["2020-09-21",65.6478,66.0638,64.9437,66.0638,3001600.0],["2020-09-22",65.9358,67.216,65.8158,66.1599,2703700.0],["2020-09-23",66.3279,66.5119,64.9917,65.0317,2322700.0],["2020-09-24",64.9917,65.9358,64.3356,65.3437,2582300.0],["2020-09-25",65.0317,66.0798,64.7677,65.9838,3854600.0],["2020-09-28",66.3839,67.272,66.1358,66.3038,2424600.0],["2020-09-29",66.4639,66.7279,65.6398,65.9358,2126100.0],["2020-09-30",70.4083,71.6005,69.1522,70.8564,18804900.0],["2020-10-01",70.4324,72.2966,70.0883,72.0486,6249600.0],["2020-10-02",71.3845,73.7287,70.9604,73.2727,5925200.0],["2020-10-05",72.7926,73.7287,71.9285,73.4007,3038400.0],["2020-10-06",73.3847,73.6647,72.3766,72.6246,2993500.0],["2020-10-07",73.2967,73.7127,72.5686,73.0486,2480000.0],["2020-10-08",73.2007,74.7529,72.7286,74.5288,3253300.0],["2020-10-09",74.5208,75.1449,73.6407,74.6488,3686800.0],["2020-10-12",74.5608,75.0889,74.0808,74.4968,3131600.0],["2020-10-13",74.1208,74.6168,73.0486,74.3448,2544400.0],["2020-10-14",74.2808,74.8088,73.6167,74.1448,2420700.0],["2020-10-15",72.8646,74.2648,72.6086,73.5767,2170600.0],["2020-10-16",73.7527,74.4568,73.3927,73.9047,2811200.0],["2020-10-19",73.7047,74.3048,73.4087,73.6647,2284000.0],["2020-10-20",73.6967,74.2488,73.4487,73.6567,2243100.0],["2020-10-21",73.5767,74.3928,73.2567,74.0168,2233300.0],["2020-10-22",74.0808,75.1369,73.6567,75.1209,4162200.0],["2020-10-23",75.2089,75.5049,72.7846,74.2328,4532000.0],["2020-10-26",73.5607,74.8089,73.1847,74.5528,2711800.0],["2020-10-27",74.6648,75.1609,74.1048,74.4568,2275900.0],["2020-10-28",73.4407,74.4808,72.6726,72.7926,3658800.0],["2020-10-29",72.5846,74.5608,71.7045,73.8007,3424900.0],["2020-10-30",73.3367,74.4088,72.9926,73.6967,3304800.0],["2020-11-02",74.3528,75.3689,73.8087,75.0649,2929900.0],["2020-11-03",75.897,77.2572,75.553,76.4251,3512400.0],["2020-11-04",76.065,77.3931,74.8488,74.8488,2883700.0],["2020-11-05",75.865,77.5772,75.1849,75.3849,2531900.0],["2020-11-06",75.609,76.4331,74.6808,74.7609,2380500.0],["2020-11-09",77.4572,79.1134,76.097,76.329,4148100.0],["2020-11-10",76.5851,77.8252,75.4489,77.7212,3146100.0],["2020-11-11",78.1533,78.9374,77.6412,77.8572,2704500.0],["2020-11-12",77.1744,77.5057,75.639,76.1642,3119000.0],["2020-11-13",76.536,77.0612,76.4471,76.7542,1887300.0],["2020-11-16",77.6188,77.6188,76.342,76.7784,2842900.0],["2020-11-17",76.2046,76.7703,75.0167,75.0894,3178500.0],["2020-11-18",75.6309,75.9299,73.9096,73.9662,2948800.0],["2020-11-19",73.8126,74.1521,72.7379,74.1036,3368600.0],["2020-11-20",74.1036,74.8955,73.845,74.8147,4213800.0],["2020-11-23",74.7662,75.5016,74.3541,75.4208,3795700.0],["2020-11-24",76.342,77.8451,75.8814,77.7885,4350900.0],["2020-11-25",77.538,77.7724,76.641,77.6996,1959300.0],["2020-11-27",77.6996,77.6996,76.043,76.4471,1293800.0],["2020-11-30",76.0673,76.1642,74.2975,74.8794,5012200.0],["2020-12-01",75.6066,76.4794,75.2915,75.3642,2947300.0],["2020-12-02",75.2349,75.8895,74.2733,75.8572,2173900.0],["2020-12-03",75.542,75.7198,74.4268,74.6288,2286100.0],["2020-12-04",74.5076,74.8874,72.8429,73.6591,3172200.0],["2020-12-07",73.2954,74.5965,73.1742,74.2409,2030700.0],["2020-12-08",73.8046,74.3621,73.053,73.95,2409300.0],["2020-12-09",73.9339,74.1359,72.9641,73.8531,2998200.0],["2020-12-10",74.0955,74.4026,73.4005,74.152,3628500.0],["2020-12-11",73.7399,74.2571,73.4571,73.9743,3225100.0],["2020-12-14",74.653,76.0268,73.6187,73.6429,3684200.0],["2020-12-15",73.748,75.0248,73.4571,74.4349,4059600.0],["2020-12-16",74.6611,75.1379,73.2146,73.2227,4057900.0],["2020-12-17",73.7884,74.2086,73.5379,73.9581,4309900.0],["2020-12-18",73.9015,74.0227,72.9237,72.9883,7342800.0],["2020-12-21",72.5762,72.7298,71.259,72.0025,4682100.0],["2020-12-22",71.9944,72.3823,71.5984,72.35,2831600.0],["2020-12-23",72.7136,73.3359,71.9378,71.954,1956500.0],["2020-12-24",72.0994,72.5035,71.76,72.4631,733500.0],["2020-12-28",72.8591,73.2631,72.5116,72.9318,1473400.0],["2020-12-29",73.1581,73.5702,72.4712,72.6166,2044400.0],["2020-12-30",72.6651,73.6025,72.6651,73.1823,1838700.0],["2020-12-31",73.2227,74.0551,72.9479,73.9904,1638800.0],["2021-01-04",74.1682,74.451,72.0833,72.4954,2683700.0],["2021-01-05",72.5601,72.8833,71.954,72.5277,2547400.0],["2021-01-06",72.6894,74.1601,72.6247,73.4651,2823000.0],["2021-01-07",73.6591,73.9096,72.5197,72.6409,2989500.0],["2021-01-08",72.6894,73.053,72.2611,72.7702,2752100.0],["2021-01-11",72.4388,73.0692,71.5418,72.156,2193700.0],["2021-01-12",72.0348,72.3742,70.8065,71.8651,2860700.0],["2021-01-13",71.9055,74.645,71.8812,73.9904,3592500.0],["2021-01-14",73.9904,74.3137,72.9964,74.0712,3097300.0],["2021-01-15",73.4652,74.6531,73.2146,74.4349,2914600.0],["2021-01-19",74.8228,75.1137,73.0126,73.0368,2486200.0],["2021-01-20",72.9722,73.7076,72.3257,73.3601,2331300.0],["2021-01-21",73.1338,73.352,72.5681,72.8752,2254700.0],["2021-01-22",72.5843,73.2712,72.2934,72.9641,1917500.0],["2021-01-25",72.7379,75.2107,72.5601,75.0814,3469200.0],["2021-01-26",74.9844,75.5177,74.2328,75.0894,2261500.0],["2021-01-27",74.6288,76.0915,73.8045,74.1116,3002300.0],["2021-01-28",74.4753,75.7198,73.9015,73.9258,2001000.0],["2021-01-29",74.3541,76.4309,73.5783,75.9622,4967400.0],["2021-02-01",76.0026,76.2854,75.0652,75.2834,2570900.0],["2021-02-02",75.2268,76.7299,74.9036,75.2349,2240700.0],["2021-02-03",74.944,75.647,74.7662,75.4693,2577200.0],["2021-02-04",75.6955,76.342,75.4046,76.245,2375800.0],["2021-02-05",76.342,77.134,75.9864,76.5602,2465900.0],["2021-02-08",76.4551,76.5117,75.1702,75.6389,2087100.0],["2021-02-09",75.647,76.0107,74.9844,75.4127,1932900.0],["2021-02-10",75.7763,76.1157,75.0005,75.7198,2356700.0],["2021-02-11",75.6912,75.7892,73.7724,73.8295,3633400.0],["2021-02-12",73.4213,73.805,72.7925,73.3396,2742400.0],["2021-02-16",73.1926,73.6499,71.878,72.1638,2931600.0],["2021-02-17",72.319,73.1355,71.7637,72.8334,3772600.0],["2021-02-18",72.8415,73.8704,72.7517,73.1028,3658400.0],["2021-02-19",73.0294,73.0294,72.0332,72.2047,3537300.0],["2021-02-22",71.9679,72.3761,71.1024,72.1393,2981400.0],["2021-02-23",72.9885,73.5193,72.074,72.7028,2640200.0],["2021-02-24",72.6211,72.6619,71.3065,71.3147,2886400.0],["2021-02-25",71.2412,72.4741,70.7921,71.135,3423000.0],["2021-02-26",71.3146,72.3761,69.8612,69.8857,3877300.0],["2021-03-01",70.2205,71.8862,70.2205,71.0697,2828000.0],["2021-03-02",71.086,71.7474,70.588,71.233,2427600.0],["2021-03-03",70.9472,71.4126,70.0572,71.2575,2724700.0],["2021-03-04",71.282,72.4823,70.2287,70.5961,4197300.0],["2021-03-05",70.8329,72.6701,70.3675,72.2863,3788000.0],["2021-03-08",72.6701,74.4909,72.3108,73.6662,3740800.0],["2021-03-09",73.6662,74.6869,73.3151,74.2623,3228200.0],["2021-03-10",74.2623,74.8747,73.9765,74.1317,4227800.0],["2021-03-11",74.0337,75.3646,73.7152,74.05,3565200.0],["2021-03-12",74.3113,75.0788,74.05,74.6297,3462300.0],["2021-03-15",75.0216,75.5687,74.7359,75.3891,4261000.0],["2021-03-16",75.2748,76.2464,74.9645,75.9525,3140100.0],["2021-03-17",75.9035,76.1893,74.6951,74.9972,4138400.0],["2021-03-18",74.9727,75.6585,74.5399,75.3891,3471800.0],["2021-03-19",75.5034,76.2219,74.793,75.7075,11280800.0],["2021-03-22",75.7075,76.1321,75.2013,76.0341,4107800.0],["2021-03-23",75.928,77.2344,75.6504,76.769,3852900.0],["2021-03-24",76.3689,77.6753,76.2628,77.0711,3024300.0],["2021-03-25",77.5447,78.3041,77.0793,78.0019,2622900.0],["2021-03-26",77.8386,78.3449,77.4059,78.2469,6036000.0],["2021-03-29",78.2143,79.9534,77.8305,79.6758,4941200.0],["2021-03-30",79.684,79.7248,78.0264,78.5817,3275100.0],["2021-03-31",78.3122,79.0308,78.2551,78.8185,3480700.0],["2021-04-01",78.7368,78.8185,77.8468,78.6143,2876100.0],["2021-04-05",78.6715,79.7411,78.5245,79.1451,2839800.0],["2021-04-06",79.0062,79.6921,78.4428,79.6676,3634300.0],["2021-04-07",79.7738,80.0596,79.488,79.8718,2549200.0],["2021-04-08",79.9616,80.1412,79.5043,79.7085,4922400.0],["2021-04-09",80.0187,80.623,79.5615,79.6431,2028700.0],["2021-04-12",79.3165,80.1086,79.2594,79.7248,3784600.0],["2021-04-13",79.3002,80.7128,79.0471,80.427,3661300.0],["2021-04-14",80.2555,80.7454,80.0432,80.6638,3604100.0],["2021-04-15",80.7046,81.562,80.623,81.4476,3271600.0],["2021-04-16",81.5293,82.5745,81.4477,82.1989,3820900.0],["2021-04-19",82.207,82.2642,81.3741,81.8151,3491600.0],["2021-04-20",81.8559,83.146,81.7008,82.8031,3171600.0],["2021-04-21",82.7704,82.999,82.1172,82.5418,3741900.0],["2021-04-22",82.6398,82.6398,81.6844,81.7171,3866800.0],["2021-04-23",81.7252,82.0274,81.1945,81.5293,2849400.0],["2021-04-26",81.6028,81.6028,80.8434,80.9986,2749800.0],["2021-04-27",80.8026,80.9577,80.2964,80.5168,3441300.0],["2021-04-28",80.7454,80.9659,80.0759,80.4842,2514600.0],["2021-04-29",80.574,81.3497,80.4923,81.2843,2172000.0],["2021-04-30",81.5375,82.2315,81.0557,82.2152,2574800.0],["2021-05-03",82.3213,83.2032,81.9621,82.2315,3572100.0],["2021-05-04",82.2315,82.5336,81.7416,82.2886,3096400.0],["2021-05-05",82.06,82.1907,80.5495,81.1292,3582200.0],["2021-05-06",81.4558,82.256,81.121,82.0927,2051600.0],["2021-05-07",81.9702,82.8194,81.8069,82.354,4544800.0],["2021-05-10",82.6969,88.1839,82.5173,84.7055,8173900.0],["2021-05-11",85.0648,85.4077,83.8727,84.6157,4487600.0],["2021-05-12",84.5586,84.681,82.5908,82.6479,4477600.0],["2021-05-13",82.7675,85.3972,82.6438,84.9108,3318200.0],["2021-05-14",85.1664,85.5951,84.5976,84.9603,2409600.0],["2021-05-17",85.051,89.0327,84.3997,84.4574,5583000.0],["2021-05-18",84.2513,85.0015,84.0535,84.4904,4857100.0],["2021-05-19",84.2513,84.3832,82.5366,83.394,4371600.0],["2021-05-20",83.5176,84.7295,83.4187,84.309,3110200.0],["2021-05-21",84.5234,84.9686,84.0205,84.7954,4136400.0],["2021-05-24",84.985,85.3313,84.2184,84.342,2726500.0],["2021-05-25",84.1854,84.3008,83.0972,83.5176,3015000.0],["2021-05-26",83.5094,83.765,83.0807,83.3528,2607800.0],["2021-05-27",83.5176,83.5589,82.3553,82.446,4251100.0],["2021-05-28",82.7427,83.0725,82.4295,82.6191,2271200.0],["2021-06-01",82.8829,83.056,82.0915,82.5037,2816100.0],["2021-06-02",82.7757,83.4847,82.2069,82.9983,1889900.0],["2021-06-03",82.6356,84.103,82.5861,83.8144,3401900.0],["2021-06-04",84.0617,84.1607,83.5836,83.6578,2771400.0],["2021-06-07",83.7155,84.2596,83.6331,83.9711,3335100.0],["2021-06-08",84.2019,84.2019,82.8005,82.9241,3147900.0],["2021-06-09",82.9488,83.6495,82.7922,83.5836,1584800.0],["2021-06-10",83.5753,83.971,83.3857,83.8474,1783900.0],["2021-06-11",83.699,84.1359,83.3775,84.0287,1909000.0],["2021-06-14",84.0288,84.5399,83.8886,84.5234,2003300.0],["2021-06-15",84.5811,85.3313,84.2678,85.0922,2738600.0],["2021-06-16",85.5044,85.6528,83.8639,83.9298,3865400.0],["2021-06-17",83.9381,85.051,83.666,84.4327,3998700.0],["2021-06-18",84.1442,84.2926,82.0338,82.1162,5190400.0],["2021-06-21",82.5119,83.7237,82.2399,83.5176,3566100.0],["2021-06-22",83.1302,83.6495,82.6685,82.7675,2562000.0],["2021-06-23",82.5614,83.1961,81.6793,81.8029,3997300.0],["2021-06-24",81.8029,81.9925,81.366,81.671,2448600.0],["2021-06-25",81.9101,82.2976,81.5721,82.2069,3236200.0],["2021-06-28",82.4377,83.0395,82.1409,82.446,3192800.0],["2021-06-29",82.2399,82.6356,80.5252,80.8879,2669200.0],["2021-06-30",80.9291,81.5721,80.5252,81.3825,2493300.0],["2021-07-01",81.5804,82.3306,81.0775,82.0667,2406900.0],["2021-07-02",82.2234,82.2234,81.7617,82.0338,1779300.0],["2021-07-06",82.0997,82.347,81.1187,82.2976,3258100.0],["2021-07-07",82.3965,82.8993,81.7617,82.7427,2044400.0],["2021-07-08",82.4624,83.2621,82.314,82.8994,2386200.0],["2021-07-09",83.2209,83.2951,82.3553,82.9818,2676300.0],["2021-07-12",82.6191,83.7897,82.3223,83.699,2509100.0],["2021-07-13",83.6413,83.9628,83.2374,83.699,2774400.0],["2021-07-14",83.6743,84.9438,82.9076,84.6635,2692900.0],["2021-07-15",84.5316,85.7352,84.5316,85.6858,2869100.0],["2021-07-16",85.8176,86.8728,85.5786,86.3617,2758800.0],["2021-07-19",86.0732,86.9388,84.6965,85.6445,5548800.0],["2021-07-20",85.8012,86.9058,85.2653,85.5209,2411400.0],["2021-07-21",85.6693,85.8177,85.0098,85.0427,2078100.0],["2021-07-22",85.051,85.7105,84.713,84.8449,2948600.0],["2021-07-23",84.9603,86.2216,84.9603,86.1227,1896100.0],["2021-07-26",86.2299,86.6008,85.694,86.2134,3170100.0],["2021-07-27",86.0402,87.9445,85.7764,87.6807,2036000.0],["2021-07-28",87.5983,87.7137,86.3535,87.0954,2144700.0],["2021-07-29",87.3098,87.4334,86.5349,87.1202,1477900.0],["2021-07-30",87.1202,87.9693,86.4607,86.6503,2567700.0],["2021-08-02",86.8811,87.9281,86.6915,87.5406,3392300.0],["2021-08-03",87.722,88.67,87.3675,87.8868,2398900.0],["2021-08-04",87.623,88.2084,86.8646,87.9858,2261800.0],["2021-08-05",88.0023,89.0327,87.656,88.975,2843600.0],["2021-08-06",88.5546,89.0822,88.1094,88.1754,2617800.0],["2021-08-09",87.961,88.2166,86.9471,87.5076,2435800.0],["2021-08-10",87.7962,88.4062,87.384,88.1259,2022100.0],["2021-08-11",88.4392,88.8761,88.1836,88.3238,2510400.0],["2021-08-12",88.0201,88.6108,87.7538,87.9369,2227000.0],["2021-08-13",88.1782,88.4361,87.8037,88.1948,2010900.0],["2021-08-16",88.4694,90.175,88.3279,89.7008,3286700.0],["2021-08-17",89.6841,90.0585,88.8188,89.6176,2151900.0],["2021-08-18",89.6675,89.7257,88.6691,89.0684,2834100.0],["2021-08-19",89.0767,90.0419,88.7772,88.927,2464600.0],["2021-08-20",88.3862,89.3097,87.8953,89.2015,2569100.0],["2021-08-23",89.0767,89.4179,87.9285,88.0533,2712700.0],["2021-08-24",88.2198,88.3362,86.8552,87.4876,3730600.0],["2021-08-25",87.4709,88.1615,86.8885,87.6789,2357900.0],["2021-08-26",87.6956,87.8454,87.213,87.238,2495800.0],["2021-08-27",87.4293,87.6374,86.9551,87.0882,1724400.0],["2021-08-30",86.9468,87.4959,86.8136,87.188,1947800.0],["2021-08-31",87.2297,87.8786,86.8636,87.0799,3069300.0],["2021-09-01",87.2796,88.511,87.0882,88.2946,2499500.0],["2021-09-02",88.3612,88.9852,88.1948,88.7356,2792500.0],["2021-09-03",88.5193,88.7273,87.7538,87.9286,3043700.0],["2021-09-07",87.7954,87.8537,85.8402,85.8651,4472500.0],["2021-09-08",85.9233,87.9036,85.4574,87.6373,3616300.0],["2021-09-09",87.4376,87.654,86.9717,87.0466,2317700.0],["2021-09-10",87.0716,87.1881,85.8235,85.8651,2391700.0],["2021-09-13",86.5141,86.7138,85.3243,85.4741,2801100.0],["2021-09-14",85.6987,86.1231,84.4341,84.5422,3421700.0],["2021-09-15",84.2427,85.2161,83.8683,84.8917,2795800.0],["2021-09-16",85.2744,85.5406,84.2676,84.3758,3219100.0],["2021-09-17",84.0347,84.5172,82.8449,82.9281,6699200.0],["2021-09-20",82.6119,83.4606,81.9796,82.9031,4907800.0],["2021-09-21",83.1361,83.5937,82.2292,82.304,3274900.0],["2021-09-22",82.5786,82.7534,81.6884,81.9879,2732900.0],["2021-09-23",82.0461,82.745,81.705,81.8714,2419900.0],["2021-09-24",81.7466,82.4372,81.4471,81.9213,3010800.0],["2021-09-27",81.913,82.8365,81.1226,81.2307,2772800.0],["2021-09-28",81.081,81.4221,80.3571,80.7482,3126800.0],["2021-09-29",80.7482,82.3956,80.665,81.8215,3299000.0],["2021-09-30",81.9712,82.121,81.1725,81.1974,2962300.0],["2021-10-01",81.705,82.2708,81.2141,81.9213,4598500.0],["2021-10-04",82.0877,84.0596,81.9629,83.835,4645600.0],["2021-10-05",83.9348,84.018,83.161,83.3441,3411500.0],["2021-10-06",83.1444,84.7918,82.5786,84.7419,2794800.0],["2021-10-07",84.8001,85.3326,83.9182,84.0014,2020000.0],["2021-10-08",84.0347,84.3009,83.5438,83.6436,1745000.0],["2021-10-11",83.3524,83.81,82.6618,82.9614,1659700.0],["2021-10-12",83.0778,83.6686,82.8532,83.0529,2426000.0],["2021-10-13",83.0695,83.8267,82.4122,83.785,1798800.0],["2021-10-14",84.1262,84.7752,83.835,84.5755,3045600.0],["2021-10-15",84.6587,84.8584,83.2858,83.4938,2593400.0],["2021-10-18",83.0778,83.3524,82.4954,83.0861,2057600.0],["2021-10-19",83.4939,84.2177,83.3108,84.1428,1759000.0],["2021-10-20",84.2427,85.341,84.2427,85.0581,1892700.0],["2021-10-21",85.1912,85.7237,85.0081,85.6987,2057800.0],["2021-10-22",85.8735,87.3129,85.6738,86.3477,2430300.0],["2021-10-25",86.2728,86.2811,85.3825,85.5656,1681600.0],["2021-10-26",85.524,86.6472,85.3992,85.94,2298300.0],["2021-10-27",86.2395,86.381,85.4075,85.499,1519200.0],["2021-10-28",85.2161,85.5739,84.6753,85.2744,1973600.0],["2021-10-29",85.0664,85.6654,84.5339,84.875,2301300.0],["2021-11-01",84.9748,85.4325,84.4174,85.1246,1606500.0],["2021-11-02",85.3909,85.5406,84.4507,85.2411,2701100.0],["2021-11-03",85.0747,85.6571,84.4091,85.316,2062000.0],["2021-11-04",85.1912,85.5739,83.0945,84.0513,3054500.0],["2021-11-05",84.1927,85.4241,84.0763,84.6004,2127800.0],["2021-11-08",84.7668,84.8584,83.627,84.3841,3686700.0],["2021-11-09",84.692,85.0747,84.226,84.8334,2876300.0],["2021-11-10",85.0896,85.6189,84.594,85.3753,1876700.0],["2021-11-11",85.1569,85.3249,83.9807,84.2243,2002600.0],["2021-11-12",84.2243,84.4344,83.6614,83.9135,2504100.0],["2021-11-15",84.2159,84.8628,83.7874,84.5184,2362900.0],["2021-11-16",84.4595,84.6612,83.1405,83.2413,3758800.0],["2021-11-17",83.1741,83.3842,82.6784,83.1657,2368600.0],["2021-11-18",82.8213,82.8885,82.3172,82.6448,2809800.0],["2021-11-19",82.7121,82.9725,82.3004,82.6869,2986300.0],["2021-11-22",82.7541,84.4764,82.6028,84.2243,3913900.0],["2021-11-23",84.426,84.9132,83.4934,84.636,3174100.0],["2021-11-24",84.846,85.0141,83.9471,84.1655,2236800.0],["2021-11-26",83.3254,84.5688,83.3002,83.4094,1805400.0],["2021-11-29",83.9471,84.4259,83.2666,84.1991,2128900.0],["2021-11-30",83.7202,83.779,81.2838,81.5023,3873200.0],["2021-12-01",81.8635,83.1741,81.141,81.1746,2825600.0],["2021-12-02",81.5779,82.9053,81.435,82.0399,2956200.0],["2021-12-03",82.418,83.9723,81.7543,83.9135,3106800.0],["2021-12-06",84.4511,86.2827,84.2327,85.0308,2972500.0],["2021-12-07",84.7536,85.3165,84.4344,84.9973,4402500.0],["2021-12-08",84.846,85.3921,84.1823,84.7284,4819400.0],["2021-12-09",84.888,84.9552,83.3925,84.2495,4020800.0],["2021-12-10",84.6948,85.7366,84.3167,85.2829,3039900.0],["2021-12-13",85.2745,87.064,85.2325,86.5683,3932500.0],["2021-12-14",86.5767,86.9548,85.9634,86.3415,2825100.0],["2021-12-15",86.3751,87.4672,86.3751,87.2236,3378800.0],["2021-12-16",87.3748,88.3074,87.0724,87.8285,3066600.0],["2021-12-17",87.7529,88.3578,85.9634,86.5683,7150200.0],["2021-12-20",86.1314,87.232,85.5937,87.0976,3678600.0],["2021-12-21",87.3749,87.7865,86.2659,86.5515,2054600.0],["2021-12-22",86.4591,86.98,86.2575,86.6691,1588700.0],["2021-12-23",86.7699,87.2824,86.4759,86.5095,1435100.0],["2021-12-27",86.5095,86.9044,86.2659,86.7783,1269600.0],["2021-12-28",86.9212,87.8789,86.9212,87.8537,1197400.0],["2021-12-29",88.0134,88.2402,87.5681,88.0134,1176300.0],["2021-12-30",88.047,88.2486,87.4757,88.0386,1690700.0],["2021-12-31",87.9797,88.4082,87.3748,88.131,1945700.0],["2022-01-03",88.1394,88.1394,86.5515,86.9464,3272700.0],["2022-01-04",86.8372,88.1646,86.7699,86.8792,2558300.0],["2022-01-05",86.9548,88.1478,86.9296,87.0724,2446600.0],["2022-01-06",86.9632,88.0218,86.812,86.9296,3944100.0],["2022-01-07",86.3751,88.1898,85.913,87.7949,2990100.0],["2022-01-10",87.9209,88.4838,87.4337,87.8453,2683500.0],["2022-01-11",87.8621,87.9629,86.1398,86.7279,2937300.0],["2022-01-12",86.2658,87.2236,85.8626,87.0556,2226300.0],["2022-01-13",86.9884,87.7949,86.7027,87.5009,2591200.0],["2022-01-14",87.7445,87.9461,86.7615,87.4084,3425900.0],["2022-01-18",86.812,87.1648,85.4761,85.5853,3082000.0],["2022-01-19",85.5937,86.3919,85.1148,85.8374,2460800.0],["2022-01-20",85.7366,86.98,85.6862,85.955,2426800.0],["2022-01-21",86.5515,87.5513,86.2574,86.5179,3453800.0],["2022-01-24",87.0556,87.358,84.2243,86.1818,5654600.0],["2022-01-25",85.4509,86.6607,85.3249,85.9634,3336300.0],["2022-01-26",85.8458,86.7867,85.0224,85.6525,3111000.0],["2022-01-27",86.123,87.6941,86.0894,86.7448,3384900.0],["2022-01-28",86.6943,88.0218,86.3667,87.9882,2874200.0],["2022-01-31",87.2656,88.4166,86.9212,88.2654,4306700.0],["2022-02-01",87.8369,88.2822,86.0222,86.9128,3036300.0],["2022-02-02",86.8288,88.3998,86.5767,88.215,3391100.0],["2022-02-03",88.3998,88.8535,87.963,88.5763,2238900.0],["2022-02-04",87.8453,88.5006,87.064,87.5849,2217100.0],["2022-02-07",87.4925,88.0638,86.8288,87.6605,3046600.0],["2022-02-08",88.4418,88.5175,87.4253,87.7193,2298800.0],["2022-02-09",88.005,88.3914,87.5597,87.9714,2259800.0],["2022-02-10",87.5345,87.6521,83.6614,83.8379,5918200.0],["2022-02-11",84.0983,84.7368,83.6446,83.8042,3953500.0],["2022-02-14",84.4764,84.8628,82.8633,83.9723,5284400.0],["2022-02-15",84.1235,84.9468,82.9809,83.4262,3149200.0],["2022-02-16",83.4766,83.9891,83.0901,83.6026,2955900.0],["2022-02-17",83.5559,84.1414,82.7583,83.7766,2401800.0],["2022-02-18",83.4626,85.0154,83.225,84.693,4505500.0],["2022-02-22",84.8542,85.0578,83.6408,84.3875,3304900.0],["2022-02-23",84.5657,84.7439,82.8177,82.8771,4055900.0],["2022-02-24",82.6735,82.8347,81.0188,82.3425,4207800.0],["2022-02-25",83.191,85.1427,83.0213,85.0409,3326800.0],["2022-02-28",84.1839,85.2955,83.9972,85.2021,3069400.0],["2022-03-01",85.2021,85.7537,83.7256,84.71,2448100.0],["2022-03-02",84.8033,85.9149,84.6336,85.5246,2334300.0],["2022-03-03",85.9149,87.595,85.7536,87.0943,2607400.0],["2022-03-04",86.9416,89.4109,86.8907,89.3175,3276600.0],["2022-03-07",89.4363,90.7855,88.7151,90.5394,3611000.0],["2022-03-08",90.5903,91.1758,89.3769,89.4957,3549800.0],["2022-03-09",90.1067,90.4291,89.1987,89.3769,3293200.0],["2022-03-10",88.7745,90.3018,88.6217,90.1067,2038500.0],["2022-03-11",90.0303,90.8704,89.903,90.0642,2229700.0],["2022-03-14",90.8364,91.388,89.7248,90.2,2562900.0],["2022-03-15",91.0825,91.1164,90.0557,90.5309,2113300.0],["2022-03-16",90.811,90.811,88.3926,89.92,2636500.0],["2022-03-17",89.9455,91.2522,89.343,90.3697,2675000.0],["2022-03-18",90.2,90.7261,88.732,89.1394,4859200.0],["2022-03-21",89.3684,90.6837,89.3345,90.0812,1987500.0],["2022-03-22",90.5988,90.7516,88.9781,90.1067,2574900.0],["2022-03-23",90.5225,91.2268,89.8776,90.6497,2617400.0],["2022-03-24",90.4291,91.7104,90.2849,91.1928,2196500.0],["2022-03-25",91.4728,92.7965,91.2437,92.6014,1703600.0],["2022-03-28",92.4911,93.3736,91.8547,93.3736,2470300.0],["2022-03-29",93.4499,94.1797,93.0172,94.1627,2461600.0],["2022-03-30",94.1882,94.6124,93.6791,94.5955,1979300.0],["2022-03-31",94.5106,95.5034,94.3579,94.7482,3280100.0],["2022-04-01",94.7821,95.8004,93.8063,95.7325,2302500.0],["2022-04-04",95.1216,95.2489,93.6875,94.8585,2265700.0],["2022-04-05",95.0367,96.8526,95.0197,95.478,2489200.0],["2022-04-06",95.9786,97.803,95.4525,97.7096,3413200.0],["2022-04-07",97.5739,97.769,96.2671,97.4636,2785900.0],["2022-04-08",97.9133,98.2527,96.878,97.8793,1678100.0],["2022-04-11",97.9727,98.3969,96.5556,96.929,2574200.0],["2022-04-12",96.7592,98.2018,96.1143,97.9387,2509800.0],["2022-04-13",98.0151,98.346,97.0732,97.6757,2092300.0],["2022-04-14",97.7436,98.0236,97.1411,97.4551,2719300.0],["2022-04-18",97.8199,98.2781,96.3859,96.9374,1962500.0],["2022-04-19",97.0477,97.3278,96.5386,97.1326,2018100.0],["2022-04-20",97.9981,98.3206,97.7266,97.9472,2152900.0],["2022-04-21",97.7096,98.7109,97.3023,97.8199,1865900.0],["2022-04-22",97.7266,97.9642,96.8526,96.9714,3185600.0],["2022-04-25",97.4296,97.6078,95.0707,96.5386,3743600.0],["2022-04-26",96.5726,98.2866,96.1822,96.3095,3937200.0],["2022-04-27",96.3604,97.489,95.2149,95.9616,2483900.0],["2022-04-28",96.3689,97.3278,95.5458,96.5641,2734100.0],["2022-04-29",96.2416,96.318,93.153,93.4754,5424000.0],["2022-05-02",93.9081,94.2645,91.1928,92.2365,3831700.0],["2022-05-03",92.7881,93.679,91.8038,91.948,2428400.0],["2022-05-04",91.8122,94.0015,91.5831,93.7724,2561400.0],["2022-05-05",93.3566,94.1627,92.559,93.382,2200100.0],["2022-05-06",93.1614,95.0112,92.7711,94.4597,2723500.0],["2022-05-09",93.0341,95.1385,92.0668,94.0184,3663300.0],["2022-05-10",93.8403,95.2064,91.6765,92.4147,3372200.0],["2022-05-11",92.5929,94.7482,92.3553,93.2632,3082800.0],["2022-05-12",93.1477,93.5929,91.9575,93.199,3429200.0],["2022-05-13",93.6614,93.9011,92.2229,93.5843,3251300.0],["2022-05-16",93.884,94.9372,93.6956,94.2094,2408000.0],["2022-05-17",93.6956,94.1837,91.7263,93.6271,4076100.0],["2022-05-18",94.0296,94.6632,92.9679,93.2419,4006100.0],["2022-05-19",93.0449,93.7128,91.812,93.2847,3687600.0],["2022-05-20",93.1905,94.1923,92.6339,94.0381,3375100.0],["2022-05-23",94.7402,95.8105,94.021,94.8772,2577300.0],["2022-05-24",95.3053,97.0349,94.8002,96.7352,3009200.0],["2022-05-25",96.9236,97.1119,95.6392,96.23,2771900.0],["2022-05-26",96.8123,97.4287,96.4098,96.9493,2717600.0],["2022-05-27",96.6581,98.0367,96.3927,97.951,2628900.0],["2022-05-31",96.8979,97.2147,95.9817,96.3413,5037700.0],["2022-06-01",96.367,96.5212,95.0057,95.6136,2552100.0],["2022-06-02",95.9817,96.2044,94.1152,95.7163,2712800.0],["2022-06-03",95.4509,95.9817,95.0142,95.1769,1547800.0],["2022-06-06",95.4766,95.9646,94.98,95.1341,1483200.0],["2022-06-07",94.9971,96.2472,94.4063,96.1872,2113300.0],["2022-06-08",95.8619,95.956,94.4148,94.6032,1810700.0],["2022-06-09",94.5519,95.0656,92.1202,92.2401,2379400.0],["2022-06-10",91.538,93.0621,90.716,92.2743,3342600.0],["2022-06-13",91.4267,91.615,88.1302,88.5584,2752200.0],["2022-06-14",88.7981,89.2519,85.3304,86.4264,3899500.0],["2022-06-15",87.3425,87.4367,84.8167,85.7757,4039500.0],["2022-06-16",84.791,85.476,83.7892,85.2277,4134000.0],["2022-06-17",84.9708,85.5873,82.9416,83.755,5533000.0],["2022-06-21",83.8577,85.1934,83.5837,84.9451,2877800.0],["2022-06-22",84.6968,86.4777,84.4999,85.7585,2909900.0],["2022-06-23",86.1952,88.7467,86.0925,88.5412,3724300.0],["2022-06-24",88.7638,89.7314,88.447,89.5002,2953800.0],["2022-06-27",89.0721,90.2194,88.8152,90.0738,1725000.0],["2022-06-28",90.5533,91.4695,90.2109,90.502,2215700.0],["2022-06-29",90.5276,91.0328,90.168,90.7674,1767300.0],["2022-06-30",90.1338,92.4199,89.9369,91.7948,3568900.0],["2022-07-01",92.2572,94.0039,91.7948,93.8583,2874200.0],["2022-07-05",93.9268,93.9268,89.5088,91.0499,2951900.0],["2022-07-06",91.3325,92.8394,90.8273,92.1116,1920800.0],["2022-07-07",92.3171,92.6596,91.2212,91.4695,1913500.0],["2022-07-08",91.5123,91.675,90.5362,90.6818,1697600.0],["2022-07-11",90.7931,92.4627,90.639,92.437,2435700.0],["2022-07-12",92.1116,93.3103,91.7263,92.1887,2102700.0],["2022-07-13",91.5551,92.6425,91.3753,91.8205,2417200.0],["2022-07-14",90.1338,91.8034,90.0653,91.5722,2274900.0],["2022-07-15",91.9918,92.163,90.9129,91.9832,2244200.0],["2022-07-18",91.5294,91.7178,90.2451,90.2708,2228100.0],["2022-07-19",90.8016,91.1613,90.2794,90.365,2097300.0],["2022-07-20",90.4677,90.6218,88.0532,88.1816,2981000.0],["2022-07-21",88.1131,88.8238,87.4795,88.6525,3085300.0],["2022-07-22",89.2519,89.9026,88.995,89.8855,1501200.0],["2022-07-25",89.5858,90.776,89.3889,90.7417,1432500.0],["2022-07-26",90.5704,91.889,90.3393,91.6321,1788900.0],["2022-07-27",91.3239,91.4952,90.6475,91.204,2003700.0],["2022-07-28",91.9832,93.5586,91.3068,93.2847,2326300.0],["2022-07-29",92.9764,94.5433,92.9507,94.1238,2522500.0],["2022-08-01",94.0724,94.6546,93.2932,94.0552,2386900.0],["2022-08-02",94.432,95.331,93.6956,93.8583,2182500.0],["2022-08-03",93.6871,95.1683,92.0089,94.8858,2784900.0],["2022-08-04",95.7249,95.879,93.7556,93.9525,2963500.0],["2022-08-05",93.4559,93.747,91.8805,93.4645,3033600.0],["2022-08-08",94.0724,94.706,93.1305,93.3617,3130300.0],["2022-08-09",93.6614,94.3207,93.4559,94.021,2366400.0],["2022-08-10",94.4405,94.6118,93.7727,94.235,2907400.0],["2022-08-11",94.3171,94.9479,93.6172,93.7641,2640900.0],["2022-08-12",94.2999,95.3368,94.1443,95.2677,3302700.0],["2022-08-15",95.3627,95.9935,94.7319,95.8985,2163200.0],["2022-08-16",95.8984,97.1946,95.7429,96.8749,2504400.0],["2022-08-17",96.7021,97.5575,96.6416,96.8058,1894500.0],["2022-08-18",96.8663,97.7044,96.8663,97.281,1744300.0],["2022-08-19",97.4539,98.2229,97.0564,97.8513,2091800.0],["2022-08-22",97.6267,97.8859,96.633,96.8231,2282400.0],["2022-08-23",96.9095,96.9095,95.7429,95.9417,1489700.0],["2022-08-24",96.0885,96.2268,95.3368,95.8552,1796400.0],["2022-08-25",95.9503,96.0194,94.7146,95.6565,2612200.0],["2022-08-26",95.7775,95.8207,93.8505,93.9542,3367000.0],["2022-08-29",93.6777,94.9825,92.9778,94.3604,1773300.0],["2022-08-30",94.153,94.4036,92.684,93.0469,1919800.0],["2022-08-31",93.0469,93.8073,92.2433,92.3816,2890900.0],["2022-09-01",92.4939,93.7987,92.2346,93.4876,1612200.0],["2022-09-02",93.5567,94.4208,92.1828,92.4593,1496200.0],["2022-09-06",92.6581,93.6345,91.9581,92.2519,2037500.0],["2022-09-07",92.8654,95.3454,92.8568,95.2677,3324400.0],["2022-09-08",94.9479,95.6824,93.9369,94.3604,2390800.0],["2022-09-09",94.6887,95.38,94.1098,94.9479,1456200.0],["2022-09-12",95.0171,96.1404,94.9652,95.812,1653700.0],["2022-09-13",95.1812,95.501,92.9605,93.4876,2387900.0],["2022-09-14",93.5999,94.9998,93.5999,94.4208,2309800.0],["2022-09-15",93.79,93.911,91.6816,91.8372,3103000.0],["2022-09-16",92.3988,92.9692,91.5088,91.6903,4565300.0],["2022-09-19",91.4483,92.3297,91.0163,92.2951,1783400.0],["2022-09-20",91.6125,91.8112,90.3595,91.2841,1622400.0],["2022-09-21",91.6298,92.347,90.1003,90.1176,1495600.0],["2022-09-22",89.9534,91.2409,89.5127,90.4546,2324900.0],["2022-09-23",89.8238,90.1003,88.5881,89.6164,2297600.0],["2022-09-26",89.435,89.53,86.3415,87.1364,2812800.0],["2022-09-27",87.3524,87.7327,84.6478,84.9589,4027900.0],["2022-09-28",85.9353,86.5834,84.8206,86.0736,2338200.0],["2022-09-29",85.8575,85.8921,82.0468,82.1765,3104500.0],["2022-09-30",82.7381,83.0406,80.189,80.3791,5163600.0],["2022-10-03",81.6234,82.9628,80.7507,82.3752,3786800.0],["2022-10-04",82.9542,84.1034,82.3234,83.922,3105700.0],["2022-10-05",82.8677,83.0665,80.7507,81.2432,3865500.0],["2022-10-06",80.9322,81.0099,78.3312,78.4349,4230800.0],["2022-10-07",78.409,78.6336,76.5511,76.9659,3162700.0],["2022-10-10",77.0005,77.8905,76.9227,77.035,2982300.0],["2022-10-11",76.7326,78.2016,76.6116,77.3634,4892500.0],["2022-10-12",76.9054,77.156,74.2354,74.2872,4243000.0],["2022-10-13",73.449,76.4906,72.3775,76.0327,7258400.0],["2022-10-14",76.8104,77.3029,74.6588,75.0217,4711100.0],["2022-10-17",76.0413,77.7349,75.929,76.9918,3704400.0],["2022-10-18",78.0115,78.72,77.614,78.4695,3009900.0],["2022-10-19",77.4412,78.0892,76.7499,77.156,2611700.0],["2022-10-20",76.9054,77.0523,74.9353,75.376,4057700.0],["2022-10-21",75.5315,76.9918,75.1081,76.4388,2789000.0],["2022-10-24",76.9573,77.614,76.0759,76.6376,2318600.0],["2022-10-25",76.6548,78.3053,76.6462,77.9769,2781000.0],["2022-10-26",78.4176,79.0052,77.7609,78.4695,2938300.0],["2022-10-27",79.1867,79.7656,78.5472,78.6682,3367400.0],["2022-10-28",78.8583,81.416,78.8583,81.2259,3139200.0],["2022-10-31",80.9754,81.4333,79.9989,80.5174,3237600.0],["2022-11-01",80.8544,81.3642,80.1285,81.0013,2889100.0],["2022-11-02",80.768,82.427,80.1372,80.2581,3061200.0],["2022-11-03",79.4891,81.0618,79.1348,80.5519,3132300.0],["2022-11-04",81.7876,81.9086,79.0138,80.8889,4813400.0],["2022-11-07",80.7939,80.8457,78.0806,79.6965,4501300.0],["2022-11-08",79.9557,81.2432,79.7915,80.5347,2876600.0],["2022-11-09",80.9062,81.5716,80.4828,80.7507,2742400.0],["2022-11-10",82.8332,84.1293,81.4506,83.9047,3601900.0],["2022-11-11",83.9997,84.0343,81.6148,82.237,3286300.0],["2022-11-14",82.6517,83.3344,82.3234,82.4789,4782300.0],["2022-11-15",83.4726,84.2244,82.8073,83.9306,4625600.0],["2022-11-16",84.138,85.6156,84.138,84.6305,3645300.0],["2022-11-17",84.0849,84.4603,82.88,83.3951,2755500.0],["2022-11-18",84.2158,84.8881,83.8142,84.5039,3680500.0],["2022-11-21",84.2944,85.1675,83.9714,84.7222,3314500.0],["2022-11-22",85.1151,86.1628,84.9317,85.281,2334000.0],["2022-11-23",85.0976,86.154,85.0801,86.0318,2726000.0],["2022-11-25",86.4334,87.2977,86.3461,86.9747,1275700.0],["2022-11-28",86.608,87.0096,85.7524,86.0929,2283800.0],["2022-11-29",85.5865,85.7612,84.8968,85.508,2127400.0],["2022-11-30",85.1937,87.6732,84.9143,87.2454,6052200.0],["2022-12-01",88.0398,88.9653,87.2017,87.5771,3329800.0],["2022-12-02",86.7739,87.0882,85.9969,86.8874,2097700.0],["2022-12-05",86.2064,86.9223,86.0143,86.5469,2212500.0],["2022-12-06",86.6342,87.9176,86.4771,87.7517,2828800.0],["2022-12-07",87.612,88.4065,86.7215,86.9398,2635600.0],["2022-12-08",86.966,87.874,86.7128,87.6993,2065900.0],["2022-12-09",87.3763,88.1097,87.3152,87.612,1998200.0],["2022-12-12",88.5549,89.428,87.5684,89.332,2734900.0],["2022-12-13",90.2312,91.0956,89.4193,90.013,5581400.0],["2022-12-14",90.1352,92.1258,89.6026,90.1876,4468700.0],["2022-12-15",89.978,90.205,89.0002,89.4979,3631400.0],["2022-12-16",89.1224,89.1574,86.5993,87.6033,10623600.0],["2022-12-19",87.42,88.4676,87.0533,87.5073,3628800.0],["2022-12-20",87.3763,88.1097,86.608,87.4898,2394300.0],["2022-12-21",87.9176,89.1312,87.874,88.9827,2269400.0],["2022-12-22",88.7907,89.0351,87.4898,89.0089,2312200.0],["2022-12-23",88.8954,90.0566,88.2319,89.9169,1803300.0],["2022-12-27",90.0042,90.7813,89.5328,90.5106,1698500.0],["2022-12-28",90.7987,91.2178,89.6375,89.8384,1687600.0],["2022-12-29",90.1876,91.1654,90.1876,90.659,1444600.0],["2022-12-30",90.694,90.7987,89.0439,89.9169,2055600.0],["2023-01-03",90.1003,90.6241,89.2185,90.5368,2688900.0],["2023-01-04",91.0344,92.0035,90.6677,91.5059,2819900.0],["2023-01-05",90.6678,91.113,89.4193,90.1526,1920600.0],["2023-01-06",90.9733,92.3615,90.7987,91.8289,2157300.0],["2023-01-09",91.698,92.9203,91.4623,91.8377,2358300.0],["2023-01-10",91.567,92.0821,91.2091,92.0472,2244500.0],["2023-01-11",92.0472,92.6322,91.8289,92.248,2358800.0],["2023-01-12",92.3615,92.6584,91.5146,91.7416,2350100.0],["2023-01-13",91.2353,92.0647,91.0257,91.6543,2722900.0],["2023-01-17",91.8289,92.0472,90.886,90.9908,3552700.0],["2023-01-18",91.1567,91.3051,89.0613,89.2709,3152600.0],["2023-01-19",89.2709,89.8558,88.6685,89.0264,3025900.0],["2023-01-20",88.9391,89.1486,87.3501,88.8954,3968400.0],["2023-01-23",88.6422,89.3582,87.9613,88.1708,3326700.0],["2023-01-24",88.4676,88.6073,86.5731,88.5026,3048200.0],["2023-01-25",87.5597,88.5724,87.289,88.5462,2066600.0],["2023-01-26",88.0922,88.7994,87.9613,88.4764,2093500.0],["2023-01-27",88.3629,89.0351,87.8128,88.6859,2277000.0],["2023-01-30",88.3803,89.1923,88.3279,88.7383,2470900.0],["2023-01-31",89.0526,89.5415,88.2232,89.4455,3722600.0],["2023-02-01",88.8343,90.1177,88.3891,89.524,3054300.0],["2023-02-02",89.5852,90.6503,89.0526,89.0875,3796600.0],["2023-02-03",88.6161,88.878,85.9619,87.8128,4331100.0],["2023-02-06",87.4374,88.974,87.3414,88.8867,3050300.0],["2023-02-07",88.2494,88.3105,86.9136,88.0224,2672600.0],["2023-02-08",87.4811,87.5597,86.285,86.5906,3328600.0],["2023-02-09",86.6779,87.6382,84.6873,85.1675,4403000.0],["2023-02-10",85.0016,86.6167,84.4865,86.5294,2633200.0],["2023-02-13",86.3374,87.6557,86.3374,87.3414,1931400.0],["2023-02-14",87.2977,87.6906,86.4945,86.8437,2190700.0],["2023-02-15",86.4334,86.8175,86.0405,86.6604,3276800.0],["2023-02-16",85.9945,87.097,85.0684,86.6913,2150000.0],["2023-02-17",86.9294,88.1907,86.3296,87.7497,3041300.0],["2023-02-21",87.3087,87.6085,86.0827,86.1533,3262600.0],["2023-02-22",85.9592,86.8941,85.7034,85.968,2070500.0],["2023-02-23",86.3208,86.5237,85.0243,85.4124,1889400.0],["2023-02-24",84.5216,85.5888,84.2217,85.4829,2320800.0],["2023-02-27",85.5711,86.3561,84.3981,84.5039,2416300.0],["2023-02-28",84.2217,84.7156,83.0663,83.1368,3155500.0],["2023-03-01",82.9251,82.9428,80.9495,81.0641,3373100.0],["2023-03-02",80.9407,82.881,80.8966,82.7046,2589000.0],["2023-03-03",82.8722,84.1864,82.2548,84.1335,4061800.0],["2023-03-06",84.2217,84.7068,84.0806,84.6539,2709100.0],["2023-03-07",84.7773,84.8214,82.0079,82.4842,2817000.0],["2023-03-08",82.5988,83.6396,82.4753,83.4984,2450000.0],["2023-03-09",83.7983,84.7332,82.6782,83.1015,2750800.0],["2023-03-10",83.2779,83.4544,81.4522,81.8756,2629100.0],["2023-03-13",81.7786,85.1389,81.7786,83.0574,4542700.0],["2023-03-14",83.6484,84.7862,82.9869,83.8689,3778300.0],["2023-03-15",83.7895,85.9857,83.4984,85.4036,3856800.0],["2023-03-16",85.3506,87.0088,85.1213,85.7299,4859300.0],["2023-03-17",85.1125,85.6681,84.4157,85.0155,5914300.0],["2023-03-20",85.43,86.0827,85.2536,85.8269,3159900.0],["2023-03-21",85.6152,85.6858,82.5194,83.5866,4087400.0],["2023-03-22",83.3044,83.7542,81.9461,81.9814,3089700.0],["2023-03-23",82.0255,82.5812,80.5879,80.7466,2764400.0],["2023-03-24",80.8436,83.2691,80.8348,83.2338,3608700.0],["2023-03-27",83.5602,84.1158,83.1897,83.5161,2718100.0],["2023-03-28",83.4191,84.5127,83.2074,83.569,3004000.0],["2023-03-29",83.7895,85.0155,83.7807,84.9096,2348400.0],["2023-03-30",85.0684,85.6505,84.4069,84.8126,2500300.0],["2023-03-31",85.0243,85.5447,84.6009,85.086,3205200.0],["2023-04-03",83.8865,85.2801,83.3397,83.8689,6259100.0],["2023-04-04",83.7542,84.9273,83.5337,84.8744,5001100.0],["2023-04-05",85.5535,87.5732,85.3506,87.1763,4461100.0],["2023-04-06",87.7585,88.0054,86.7883,87.9701,2879600.0],["2023-04-10",87.5556,87.6791,86.4884,87.4321,2628500.0],["2023-04-11",87.4762,87.8467,87.0088,87.6262,1804500.0],["2023-04-12",87.9878,88.2259,87.291,87.6791,1941600.0],["2023-04-13",86.9382,87.5997,85.6329,87.441,3211300.0],["2023-04-14",86.5501,86.7089,85.8445,86.118,3217700.0],["2023-04-17",86.5942,87.0881,85.968,86.7971,2214300.0],["2023-04-18",86.5678,86.85,85.7564,85.9151,1974200.0],["2023-04-19",86.3561,86.9206,86.0209,86.7883,2125500.0],["2023-04-20",87.1058,87.1675,86.215,86.6295,1989400.0],["2023-04-21",87.1411,87.4498,86.1532,86.753,2186500.0],["2023-04-24",86.9647,87.5644,86.0474,87.2293,2153100.0],["2023-04-25",87.3263,88.5434,87.2734,87.9701,2770800.0],["2023-04-26",87.3175,87.9084,86.5413,86.7442,2677700.0],["2023-04-27",86.7971,87.7585,86.7177,87.732,2285300.0],["2023-04-28",87.5644,88.0584,86.5943,87.2116,1995000.0],["2023-05-01",87.1852,88.3141,86.9559,87.3969,3231900.0],["2023-05-02",87.3175,87.5027,85.7563,86.0827,2576200.0],["2023-05-03",86.5149,87.0793,85.7564,85.8446,3174000.0],["2023-05-04",86.0651,86.8677,85.6505,86.5325,3067100.0],["2023-05-05",86.559,87.6879,86.2062,87.635,2588900.0],["2023-05-08",87.4057,88.0319,86.656,87.2293,3099800.0],["2023-05-09",86.1885,86.7618,85.7034,86.4796,4174800.0],["2023-05-10",87.1587,87.7585,86.5501,87.441,3008200.0],["2023-05-11",87.3207,87.6236,86.3584,86.7237,1824300.0],["2023-05-12",87.1336,87.6504,86.4386,86.8306,2216000.0],["2023-05-15",87.0088,87.187,85.6099,85.8326,2020400.0],["2023-05-16",85.9752,86.0643,83.7566,83.7655,2209000.0],["2023-05-17",83.9348,84.211,82.5091,82.8833,2967400.0],["2023-05-18",82.3398,82.8834,81.9656,82.6962,2775800.0],["2023-05-19",83.0972,83.516,82.4289,82.4289,2388500.0],["2023-05-22",82.7764,83.0527,81.7963,81.9478,2725100.0],["2023-05-23",81.5736,82.3131,80.7271,80.8607,3694200.0],["2023-05-24",81.0746,81.4221,80.2192,80.335,2820300.0],["2023-05-25",80.1924,80.2014,78.6153,79.2034,3621600.0],["2023-05-26",79.043,79.1411,77.9827,79.0341,3065500.0],["2023-05-30",79.1232,79.7113,78.3124,78.4193,3002600.0],["2023-05-31",78.6777,79.9697,78.3302,79.5598,4150000.0],["2023-06-01",79.9251,79.9341,78.1075,78.5173,3659200.0],["2023-06-02",78.4104,80.1034,77.6976,79.9073,3835600.0],["2023-06-05",80.1924,81.1102,79.934,80.335,2513200.0],["2023-06-06",80.8607,81.0122,79.943,79.9697,1970800.0],["2023-06-07",80.0499,81.7607,79.4885,81.5914,2531900.0],["2023-06-08",81.3508,81.9923,80.7627,81.9745,3156700.0],["2023-06-09",81.9745,82.1171,81.3775,81.5468,2647600.0],["2023-06-12",81.7428,81.7428,80.9587,81.431,3131300.0],["2023-06-13",80.4152,81.1013,80.1034,80.8696,3630600.0],["2023-06-14",81.6359,82.5893,80.8518,80.9498,3433000.0],["2023-06-15",81.3953,81.9211,80.9677,81.6983,3038500.0],["2023-06-16",82.1349,82.8388,81.6627,82.1349,8693700.0],["2023-06-20",81.9923,82.1884,81.0033,81.0389,2851900.0],["2023-06-21",80.8073,81.8498,80.139,81.6626,2435300.0],["2023-06-22",82.1171,82.2062,80.54,80.9944,2563800.0],["2023-06-23",81.2617,81.5736,79.7826,79.943,3800200.0],["2023-06-26",80.2459,81.1369,79.6133,80.9409,2209100.0],["2023-06-27",81.0211,81.1904,80.6113,80.6558,2283200.0],["2023-06-28",80.5845,80.6291,79.2123,79.3905,2410500.0],["2023-06-29",78.7312,79.5509,78.4995,79.1945,2538100.0],["2023-06-30",79.3103,80.0855,78.9896,79.9608,2736200.0],["2023-07-03",79.9519,80.8964,79.7291,80.834,1181000.0],["2023-07-05",80.237,82.3755,80.1925,81.627,3073800.0],["2023-07-06",81.1548,81.2884,80.4152,80.6914,2101000.0],["2023-07-07",80.2103,80.7004,79.9252,79.9875,2208500.0],["2023-07-10",79.7826,80.0499,78.9183,79.4974,2312300.0],["2023-07-11",80.1301,81.0389,79.738,80.9766,3051100.0],["2023-07-12",81.1726,82.4467,81.0478,82.2953,2566300.0],["2023-07-13",82.2864,83.1417,81.8141,83.1417,2912100.0],["2023-07-14",82.9457,83.2754,82.5359,82.8745,2833200.0],["2023-07-17",82.6517,82.7586,81.7517,81.7785,1921300.0],["2023-07-18",81.8052,82.6784,80.3439,81.0033,2279900.0],["2023-07-19",81.2795,82.5269,81.2528,81.6626,1970400.0],["2023-07-20",81.9745,83.1685,81.4221,83.0437,2428700.0],["2023-07-21",83.3467,84.6387,83.017,84.4516,2694300.0],["2023-07-24",84.6476,84.906,83.8546,84.4426,2248700.0],["2023-07-25",84.2555,85.0664,83.8546,84.906,2648500.0],["2023-07-26",84.701,85.9039,84.5407,85.1466,2196700.0],["2023-07-27",84.7723,85.3069,83.7655,84.1486,2841800.0],["2023-07-28",84.6921,84.9416,82.9279,83.1685,2567000.0],["2023-07-31",83.5249,83.908,82.821,83.418,2902800.0],["2023-08-01",83.3823,83.5962,82.0903,82.1082,2422100.0],["2023-08-02",81.9745,82.9724,81.8587,82.4467,2295000.0],["2023-08-03",82.2329,82.4022,80.3707,80.5221,2880500.0],["2023-08-04",80.8429,81.5825,79.2301,79.7113,3043500.0],["2023-08-07",79.8182,80.2816,79.7648,79.8895,3604500.0],["2023-08-08",80.4419,82.1527,79.5153,82.0903,5240800.0],["2023-08-09",81.8587,83.0794,81.7517,82.7051,3219200.0],["2023-08-10",83.1685,83.7477,82.5893,82.7853,3635500.0],["2023-08-11",82.8655,83.7476,82.8121,83.5962,2428700.0],["2023-08-14",83.6496,83.6496,82.3933,82.6784,2340400.0],["2023-08-15",82.028,82.2596,81.3953,81.4755,2669700.0],["2023-08-16",81.6983,82.2685,81.3686,81.7072,2382100.0],["2023-08-17",81.8559,83.0724,81.5855,81.7297,2578600.0],["2023-08-18",81.5585,82.4056,81.4774,82.1803,2766400.0],["2023-08-21",81.8198,82.0902,80.315,80.7655,3910700.0],["2023-08-22",80.7655,80.9818,80.2519,80.7295,2365900.0],["2023-08-23",81.4143,81.4684,80.315,81.4053,2231500.0],["2023-08-24",81.2251,82.3245,80.9728,81.09,2376000.0],["2023-08-25",81.2792,82.3064,81.09,81.6216,2374600.0],["2023-08-28",81.6306,82.1532,81.099,81.117,2128800.0],["2023-08-29",81.099,81.964,81.0539,81.3603,2279700.0],["2023-08-30",81.108,81.8469,80.6214,81.0539,2250900.0],["2023-08-31",81.3332,81.4864,79.9455,80.0176,3139600.0],["2023-09-01",80.4231,80.7655,78.8462,79.2337,3777700.0],["2023-09-05",79.0985,79.2878,77.5306,78.0803,3155500.0],["2023-09-06",78.3146,78.9453,77.6387,78.8372,3249700.0],["2023-09-07",79.477,81.2972,79.3688,80.5583,4765200.0],["2023-09-08",80.7115,82.1532,80.4502,82.0181,3302700.0],["2023-09-11",81.8649,83.3247,81.7568,82.7029,3992900.0],["2023-09-12",82.8201,83.5049,81.91,83.0093,3689300.0],["2023-09-13",83.2886,85.0277,83.1895,84.5952,4383300.0],["2023-09-14",85.2891,86.2442,85.0277,86.0099,4594400.0],["2023-09-15",85.9108,86.5776,85.5414,85.7667,9702900.0],["2023-09-18",85.8297,86.019,84.8475,85.5684,3701700.0],["2023-09-19",85.5684,85.8117,84.5141,84.5592,3291000.0],["2023-09-20",84.9556,85.9739,84.4871,85.0368,2855800.0],["2023-09-21",84.9286,85.3612,83.9825,84.1717,3129300.0],["2023-09-22",83.8113,84.5592,83.5319,84.0996,1973000.0],["2023-09-25",83.6491,84.1537,83.1805,84.0816,2376500.0],["2023-09-26",83.8023,83.8563,81.7748,82.1082,3000600.0],["2023-09-27",82.0902,82.3695,80.4321,81.1801,3715400.0],["2023-09-28",81.6486,81.6486,79.7203,79.9095,4489700.0],["2023-09-29",80.7746,81.0629,78.9634,79.5311,3900500.0],["2023-10-02",79.0625,79.2878,75.8185,76.99,6498300.0],["2023-10-03",76.5935,77.5486,75.1337,77.2783,5606500.0],["2023-10-04",77.2783,77.864,76.4763,77.6027,3322900.0],["2023-10-05",77.3864,77.5126,76.3502,77.026,3716400.0],["2023-10-06",75.9897,78.4317,74.8453,78.3236,3511900.0],["2023-10-09",78.0983,79.522,77.837,79.504,3008500.0],["2023-10-10",79.522,80.2069,79.1706,80.1438,2619500.0],["2023-10-11",80.5583,81.2071,79.8825,80.9818,2658900.0],["2023-10-12",80.6754,81.126,78.5669,79.3238,3172500.0],["2023-10-13",80.1438,80.6844,79.3418,79.9095,3277000.0],["2023-10-16",80.1979,80.9728,79.6752,80.6124,2993500.0],["2023-10-17",79.9906,80.8827,79.7293,80.1618,2911500.0],["2023-10-18",80.1708,80.5763,78.9633,79.468,2790100.0],["2023-10-19",79.2247,80.0627,78.639,79.0985,3134300.0],["2023-10-20",78.8552,80.0717,78.4047,78.4227,3468400.0],["2023-10-23",77.6748,78.9543,77.3053,77.7919,3172100.0],["2023-10-24",78.4948,79.531,78.2425,79.0805,3213100.0],["2023-10-25",78.9724,79.6933,78.5488,79.4319,2652800.0],["2023-10-26",79.7023,80.8737,79.495,80.3781,3033500.0],["2023-10-27",80.0717,80.306,78.4768,78.8732,2764300.0],["2023-10-30",79.1526,79.9005,78.4497,79.2066,2426900.0],["2023-10-31",79.6121,80.1348,79.2157,80.0987,3094500.0],["2023-11-01",80.3781,81.0899,79.5851,80.6845,3944500.0],["2023-11-02",80.6484,81.6396,80.1888,80.9998,4553000.0],["2023-11-03",82.1442,82.8741,81.3062,81.3513,4022900.0],["2023-11-06",81.2612,81.6216,80.6214,80.8467,3370700.0],["2023-11-07",81.0989,81.108,80.306,80.4502,3054500.0],["2023-11-08",79.9996,80.1708,78.5398,79.6212,3623800.0],["2023-11-09",79.7743,80.5313,79.2157,79.2607,3441800.0],["2023-11-10",79.7203,79.9095,79.0535,79.54,2491100.0],["2023-11-13",79.468,79.6482,78.0442,78.4137,3396400.0],["2023-11-14",79.8644,81.0088,79.7473,80.9638,5739200.0],["2023-11-15",80.8917,81.928,80.3601,80.7475,3175600.0],["2023-11-16",81.4448,82.566,81.4448,82.2014,3872300.0],["2023-11-17",82.6207,82.6572,81.7457,82.0465,3340600.0],["2023-11-20",81.5998,82.0738,80.4604,81.3993,3637300.0],["2023-11-21",81.6089,81.9735,80.8797,81.928,2483900.0],["2023-11-22",82.0373,82.4384,81.5998,82.3655,2553200.0],["2023-11-24",82.2561,82.7575,81.9644,82.7119,1472400.0],["2023-11-27",82.8212,83.0674,82.1923,82.8851,2439400.0],["2023-11-28",82.9124,83.7966,82.6936,83.0674,2774300.0],["2023-11-29",83.1494,83.5778,82.3655,82.6845,2986800.0],["2023-11-30",83.5505,84.225,83.0582,84.1156,4959400.0],["2023-12-01",84.0427,84.4529,83.4502,84.4438,4016400.0],["2023-12-04",83.8786,84.9816,83.8786,84.5258,2796500.0],["2023-12-05",84.6443,84.7446,83.7692,84.2888,2601200.0],["2023-12-06",84.6352,85.647,84.4529,85.6288,3260400.0],["2023-12-07",85.5923,86.4947,85.0727,86.1027,3813000.0],["2023-12-08",86.0936,86.358,85.5011,86.0389,3271700.0],["2023-12-11",85.7199,86.9596,85.3097,86.9231,4989100.0],["2023-12-12",87.0416,87.0507,85.7928,86.8958,3942700.0],["2023-12-13",87.0507,89.4572,86.4582,89.4025,3970200.0],["2023-12-14",90.0223,90.6786,89.3204,89.6121,6870800.0],["2023-12-15",89.3204,89.4663,87.1601,88.0807,8742700.0],["2023-12-18",88.6003,89.6303,88.1901,88.573,4277100.0],["2023-12-19",88.8829,88.9102,87.9258,88.2448,2711900.0],["2023-12-20",88.0899,88.6641,87.0963,87.2148,3428500.0],["2023-12-21",87.4518,87.9623,86.7955,87.8346,3072500.0],["2023-12-22",88.2722,89.0014,87.7982,88.2904,1927500.0],["2023-12-26",88.0716,88.8829,87.8985,88.1719,2228300.0],["2023-12-27",87.8711,88.2175,87.5247,87.78,1987600.0],["2023-12-28",87.5612,88.4727,87.5065,88.3451,1912700.0],["2023-12-29",88.0899,88.6641,87.8255,88.4545,2295300.0],["2024-01-02",87.9805,89.5848,87.625,89.1564,3352200.0],["2024-01-03",89.2657,90.1408,88.8738,90.0405,3687400.0],["2024-01-04",90.2411,90.5601,89.6577,89.7762,2423700.0],["2024-01-05",89.7762,90.0132,88.9376,89.8218,2192100.0],["2024-01-08",89.6759,90.6422,89.3842,90.5966,2453400.0],["2024-01-09",90.0132,90.5966,89.8035,90.3231,2024900.0],["2024-01-10",90.6968,91.0797,90.3322,90.4963,3076700.0],["2024-01-11",90.2502,90.2502,88.2722,88.5548,3063500.0],["2024-01-12",89.0743,90.0405,88.6915,89.7488,2791900.0],["2024-01-16",89.2019,90.1955,88.9285,89.3569,3527100.0],["2024-01-17",89.0014,89.9585,87.4791,88.2631,3272700.0],["2024-01-18",88.0261,88.0352,86.9231,87.3789,2453700.0],["2024-01-19",87.7799,87.7799,86.7773,87.1054,2965100.0],["2024-01-22",87.1419,87.7708,86.3215,86.6497,2465500.0],["2024-01-23",86.6041,87.4518,86.6041,87.151,2903000.0],["2024-01-24",87.5429,87.6341,85.8202,86.1757,3869800.0],["2024-01-25",87.0963,87.306,86.0845,87.2604,2460800.0],["2024-01-26",87.1692,87.78,86.8137,87.388,3554100.0],["2024-01-29",87.5338,87.6706,86.8775,87.2968,3149000.0],["2024-01-30",87.2239,87.6159,86.3853,87.0781,3201200.0],["2024-01-31",87.5976,88.4089,86.8684,87.3515,3678500.0],["2024-02-01",86.914,89.1928,86.3671,89.1381,2745900.0],["2024-02-02",88.2813,88.5092,87.0598,87.707,2519400.0],["2024-02-05",87.0507,87.5794,86.3762,86.8228,3142600.0],["2024-02-06",86.677,86.9687,86.3671,86.6497,2171800.0],["2024-02-07",87.0234,87.151,86.3944,87.0507,2470800.0],["2024-02-08",86.358,86.7773,83.3773,84.4529,5581100.0],["2024-02-09",84.0974,84.5258,83.5231,83.5778,4642800.0],["2024-02-12",83.4593,84.6352,83.1038,84.4529,3925900.0],["2024-02-13",84.4164,84.7081,82.3108,83.5049,3428000.0],["2024-02-14",83.2223,83.8513,82.8851,83.2588,3062300.0],["2024-02-15",83.6414,85.1901,83.457,85.144,2951900.0],["2024-02-16",84.8767,85.1256,83.9824,84.7015,4120800.0],["2024-02-20",84.8121,85.5312,84.3604,84.7568,2590700.0],["2024-02-21",84.9965,85.9921,84.8306,85.7248,2781500.0],["2024-02-22",85.0795,85.356,84.1668,84.932,4131500.0],["2024-02-23",85.1809,86.0382,84.7384,85.4851,2494500.0],["2024-02-26",85.2454,85.3376,83.4478,83.5676,3797700.0],["2024-02-27",83.5584,84.1945,83.3924,83.752,2962200.0],["2024-02-28",83.6598,84.1207,83.3648,83.6506,3255400.0],["2024-02-29",83.9456,84.8859,83.669,84.6554,5245500.0],["2024-03-01",84.5817,84.7015,83.0514,83.7612,3367600.0],["2024-03-04",83.1712,85.3284,83.1712,85.1993,3724600.0],["2024-03-05",85.5312,86.9048,85.1164,85.4482,3679300.0],["2024-03-06",86.1673,86.9509,85.7064,86.7204,4229900.0],["2024-03-07",87.4948,87.6976,86.8679,87.0984,2610600.0],["2024-03-08",87.0984,87.6884,86.4715,87.5224,2266700.0],["2024-03-11",87.4118,88.3982,87.1168,88.3521,1966900.0],["2024-03-12",87.9373,88.7301,87.292,87.587,2878100.0],["2024-03-13",88.0387,88.7762,87.9557,88.0387,3519200.0],["2024-03-14",87.9465,88.3337,86.9693,87.6239,3540900.0],["2024-03-15",86.9877,88.1862,86.9877,87.3104,6197000.0],["2024-03-18",87.4395,87.799,86.7573,87.5224,2736700.0],["2024-03-19",87.8174,88.1216,87.1629,87.7068,2492600.0],["2024-03-20",87.5778,88.2415,87.1906,87.9557,2682200.0],["2024-03-21",88.0295,88.5457,87.5132,87.5409,2744900.0],["2024-03-22",88.0848,88.2507,87.1721,87.2182,2308600.0],["2024-03-25",87.4671,87.7252,87.0154,87.4302,2016000.0],["2024-03-26",87.3934,87.6423,86.2595,86.3517,2823100.0],["2024-03-27",86.7481,88.6195,86.6835,88.5826,3166200.0],["2024-03-28",88.6287,89.2832,88.2876,89.1541,2637600.0],["2024-04-01",88.9605,89.0435,87.928,88.5641,1859700.0],["2024-04-02",88.6287,89.7534,88.0018,88.9974,2305600.0],["2024-04-03",88.9606,89.062,88.3521,88.472,2278100.0],["2024-04-04",89.1818,89.3017,87.7621,88.6103,2694700.0],["2024-04-05",88.2415,88.684,87.7252,88.4166,2525200.0],["2024-04-08",88.1585,89.0066,88.0756,88.7854,2348500.0],["2024-04-09",89.1449,89.8732,88.601,89.7165,2460300.0],["2024-04-10",88.2323,88.5734,87.126,87.9557,2475500.0],["2024-04-11",88.7024,88.7117,87.126,87.8451,2116100.0],["2024-04-12",88.1677,88.4259,87.2274,87.4856,2279800.0],["2024-04-15",87.9926,88.1585,86.3609,86.7757,2623100.0],["2024-04-16",86.6559,86.6559,85.5035,85.6142,2655500.0],["2024-04-17",86.2595,87.3565,85.9184,87.1168,1768000.0],["2024-04-18",87.4948,88.5273,86.8495,88.4351,2639200.0],["2024-04-19",88.5918,90.7213,88.4812,90.5646,4212800.0],["2024-04-22",90.4632,90.8043,90.0668,90.454,2933000.0],["2024-04-23",90.4448,91.3113,90.2512,90.5277,2148800.0],["2024-04-24",89.8916,91.4404,89.1265,91.2284,2652700.0],["2024-04-25",91.1177,91.8276,90.3526,91.2929,2540700.0],["2024-04-26",91.2652,91.468,89.9931,90.076,1994800.0],["2024-04-29",90.5738,91.339,90.537,91.0163,2043500.0],["2024-04-30",90.6107,91.2099,90.0207,90.583,2565900.0],["2024-05-01",90.2973,92.7033,89.8732,91.9843,4860700.0],["2024-05-02",92.1871,92.2609,90.878,91.551,2808100.0],["2024-05-03",92.0488,92.5005,91.3574,92.4268,4338300.0],["2024-05-06",92.6388,92.8693,92.0488,92.5743,3081700.0],["2024-05-07",93.109,94.3627,92.4637,94.2705,5229900.0],["2024-05-08",94.4272,94.6208,93.7266,94.3811,3497900.0],["2024-05-09",94.2613,94.9988,94.0308,94.9711,2996200.0],["2024-05-10",95.4044,95.5427,94.584,94.6485,2778700.0],["2024-05-13",94.6761,95.7179,94.5932,94.8513,2185300.0],["2024-05-14",95.1002,95.1924,94.2429,94.3166,2168200.0],["2024-05-15",95.2293,95.5611,94.8236,95.2754,2636100.0],["2024-05-16",95.2521,96.1366,95.2521,95.7549,4143300.0],["2024-05-17",96.0342,96.7698,95.3824,96.7325,3694000.0],["2024-05-20",96.7698,96.7698,96.2111,96.5184,2088800.0],["2024-05-21",96.6394,97.3936,96.1366,97.1888,2753600.0],["2024-05-22",96.7419,97.1888,96.0342,96.3136,3124900.0],["2024-05-23",95.9039,96.0435,94.6096,94.7772,2529800.0],["2024-05-24",94.9914,95.4383,94.6655,95.131,1864500.0],["2024-05-28",94.8796,95.5966,94.1348,94.2093,2472200.0],["2024-05-29",93.604,93.9113,93.1385,93.5016,2527900.0],["2024-05-30",93.8368,94.3769,93.1292,94.321,2423800.0],["2024-05-31",94.6189,96.4998,94.4607,96.4346,4000800.0],["2024-06-03",95.9877,96.6674,95.7363,96.2856,3429700.0],["2024-06-04",96.1366,97.645,95.9504,97.3936,4822700.0],["2024-06-05",97.2074,97.3936,95.9318,96.0901,2228200.0],["2024-06-06",95.9411,96.6674,95.4569,95.7735,1945300.0],["2024-06-07",94.9728,96.6301,94.7214,95.5501,1886800.0],["2024-06-10",95.4383,95.8852,94.8983,95.4569,1915500.0],["2024-06-11",94.9821,95.5966,94.3117,95.308,2434400.0],["2024-06-12",95.9039,96.146,93.9765,94.3396,2397300.0],["2024-06-13",94.3117,94.7865,93.5295,94.2837,1811200.0],["2024-06-14",93.9392,95.3359,93.7344,95.308,2668000.0],["2024-06-17",94.9262,95.0659,93.753,93.8554,2953100.0],["2024-06-18",93.7903,94.172,92.8312,93.1385,2469400.0],["2024-06-20",93.3433,93.7903,92.5519,93.2037,3084800.0],["2024-06-21",93.3806,94.0882,92.6916,92.9616,4986000.0],["2024-06-24",93.1012,94.8238,92.9057,94.5165,2026400.0],["2024-06-25",94.2651,94.47,93.0733,93.2968,2115600.0],["2024-06-26",92.9709,93.3061,92.4588,93.064,1958900.0],["2024-06-27",93.1106,93.9392,92.8778,93.6599,2358000.0],["2024-06-28",93.6599,93.8182,92.7847,93.3247,3898700.0],["2024-07-01",93.7903,94.2837,92.4495,92.5053,2097600.0],["2024-07-02",92.766,93.1199,92.375,92.9336,1856100.0],["2024-07-03",92.8498,94.1068,92.6822,92.9616,1072700.0],["2024-07-05",93.1105,94.0137,92.6916,93.632,1929800.0],["2024-07-08",93.5202,94.4048,93.1385,93.7065,2535100.0],["2024-07-09",93.6599,94.4141,93.3899,93.9858,3200600.0],["2024-07-10",94.2744,95.8108,93.9486,95.7456,3128400.0],["2024-07-11",95.9597,97.6637,95.5873,97.2633,3329800.0],["2024-07-12",97.4681,98.6041,97.0864,98.1292,2715300.0],["2024-07-15",97.4774,98.1292,96.8536,98.064,2863400.0],["2024-07-16",98.9858,99.8704,98.5575,99.1907,3057000.0],["2024-07-17",99.6935,100.9691,98.3713,100.1125,3374700.0],["2024-07-18",99.6376,101.1088,99.3676,99.5445,2638700.0],["2024-07-19",100.1683,100.1963,98.9858,99.5538,2163200.0],["2024-07-22",99.5724,100.2801,99.2372,100.1311,2373200.0],["2024-07-23",100.0752,100.4663,99.6469,99.74,1512000.0],["2024-07-24",100.7922,101.416,99.6655,101.118,2875500.0],["2024-07-25",101.4905,102.4402,99.5817,100.1497,3165200.0],["2024-07-26",100.3732,101.0063,100.01,100.5873,2270500.0],["2024-07-29",100.8201,101.6767,100.5035,101.1925,3445100.0],["2024-07-30",100.6711,102.4495,100.4663,102.3285,2929800.0],["2024-07-31",101.3974,102.1888,100.9598,101.7419,3946000.0],["2024-08-01",102.2074,104.9449,101.7419,104.8425,3975500.0],["2024-08-02",106.4719,108.6321,103.9579,106.0715,4606500.0],["2024-08-05",106.2484,107.0585,103.362,103.362,4918700.0],["2024-08-06",104.74,106.3322,103.6879,105.1404,4289800.0],["2024-08-07",105.4198,106.8723,104.8704,105.6898,4921300.0],["2024-08-08",104.7214,106.1088,104.1907,104.6842,4716700.0],["2024-08-09",105.1684,105.1777,103.4738,104.9077,2218700.0],["2024-08-12",104.8704,105.606,104.3769,105.5594,3058600.0],["2024-08-13",105.5408,106.0902,105.0008,105.8853,2732900.0],["2024-08-14",105.5687,106.6488,105.038,105.6432,1979200.0],["2024-08-15",105.1497,105.4663,104.6563,105.3173,2658200.0],["2024-08-16",105.6134,105.8671,104.8897,105.5382,2642700.0],["2024-08-19",105.5194,106.3652,105.4912,105.9329,1716200.0],["2024-08-20",106.1115,106.5814,105.3502,105.6134,2822600.0],["2024-08-21",105.604,106.3464,105.5006,105.9423,2798600.0],["2024-08-22",105.8765,105.8953,104.7394,105.369,5459600.0],["2024-08-23",105.4912,106.1961,105.1623,105.5946,2732500.0],["2024-08-26",105.7544,106.7881,105.2657,106.2055,3038900.0],["2024-08-27",105.9799,106.2806,105.0495,105.1623,2136500.0],["2024-08-28",105.6228,106.7975,105.1529,105.9141,2429700.0],["2024-08-29",105.9141,106.2618,105.1153,106.1866,2021900.0],["2024-08-30",106.196,107.211,106.0457,107.0888,3022400.0],["2024-09-03",107.1358,109.4007,107.0513,108.8181,3792500.0],["2024-09-04",109.4665,110.8292,109.194,110.0116,2795000.0],["2024-09-05",110.6788,110.9984,109.3161,109.8142,2585900.0],["2024-09-06",110.0022,110.2653,109.2316,109.5793,3482400.0],["2024-09-09",109.8894,110.1901,108.959,110.1056,2829800.0],["2024-09-10",110.3029,111.0641,109.6827,109.8894,2594200.0],["2024-09-11",109.3725,109.4759,108.3952,109.2034,3667400.0],["2024-09-12",109.3537,109.7954,108.865,108.9872,2390300.0],["2024-09-13",109.241,110.3311,108.7711,110.2465,2311000.0],["2024-09-16",110.9984,111.1863,110.3875,110.613,2212000.0],["2024-09-17",110.4721,110.6412,109.3161,109.7015,2251500.0],["2024-09-18",109.6075,110.1244,108.3482,108.9026,2265300.0],["2024-09-19",108.1602,108.5831,107.0888,108.2072,3952300.0],["2024-09-20",108.6959,109.6451,108.3951,109.3631,6277000.0],["2024-09-23",109.8236,110.3969,109.4477,110.2465,2332400.0],["2024-09-24",109.4853,110.6788,108.865,108.9966,2925300.0],["2024-09-25",109.5793,109.7297,108.4234,109.2128,3496700.0],["2024-09-26",108.1884,109.3161,107.9253,108.2354,3425700.0],["2024-09-27",108.5455,109.3255,107.9159,108.9872,3523000.0],["2024-09-30",109.288,109.3349,107.4554,108.3576,5539400.0],["2024-10-01",108.4985,109.4477,107.991,109.2222,3729700.0],["2024-10-02",108.5455,109.7766,108.1978,109.6545,3360200.0],["2024-10-03",109.9364,110.0398,108.5267,108.7899,3856600.0],["2024-10-04",107.7279,107.9534,106.9573,107.1828,3512900.0],["2024-10-07",106.9385,106.9385,103.4894,103.5928,5955000.0],["2024-10-08",104.3165,104.448,103.4237,104.0063,4810600.0],["2024-10-09",104.1285,104.8991,103.6586,104.6172,3601500.0],["2024-10-10",105.1529,106.6659,104.3447,106.3088,6301600.0],["2024-10-11",106.572,107.446,106.3088,107.2956,3406700.0],["2024-10-14",107.2956,108.32,107.2298,108.1602,2807100.0],["2024-10-15",109.4853,110.9608,108.7335,110.068,2863200.0],["2024-10-16",110.5191,112.8591,109.9082,112.5678,4776800.0],["2024-10-17",112.5678,113.5358,112.2859,113.3196,4589900.0],["2024-10-18",113.47,113.5734,112.4174,113.4888,3562300.0],["2024-10-21",113.7613,113.9493,112.4644,112.6712,2703200.0],["2024-10-22",111.5716,112.7182,111.2521,112.6618,2877000.0],["2024-10-23",112.5772,113.3478,112.1919,113.3102,2286400.0],["2024-10-24",113.5264,113.6674,111.7596,111.8536,2283700.0],["2024-10-25",112.2953,112.3329,110.1525,110.1525,2406300.0],["2024-10-28",110.1526,110.9514,109.974,110.0116,2214300.0],["2024-10-29",109.0154,109.3443,107.493,107.5212,3478800.0],["2024-10-30",108.1038,108.3294,106.9667,107.1358,2480000.0],["2024-10-31",107.1264,108.8462,107.0325,108.3294,3835800.0],["2024-11-01",107.7749,108.4515,105.8201,105.8953,3713100.0],["2024-11-04",105.8953,106.3182,105.322,105.7449,3050100.0],["2024-11-05",105.8107,107.2956,105.3126,107.211,2558500.0],["2024-11-06",107.1452,107.3708,105.745,106.7881,4236700.0],["2024-11-07",105.8577,106.3934,103.668,104.3917,5593500.0],["2024-11-08",105.0401,107.1828,104.8427,106.4122,3788500.0],["2024-11-11",105.8577,107.2862,105.6228,105.6886,3243400.0],["2024-11-12",105.8765,106.2712,105.0307,105.1435,2876800.0],["2024-11-13",105.7449,106.0081,104.0063,104.6078,2193000.0],["2024-11-14",104.8521,104.8521,103.8842,104.0157,3685800.0],["2024-11-15",103.8592,106.4967,103.7928,106.4208,3868000.0],["2024-11-18",106.25,107.8534,105.9464,107.7206,5030800.0],["2024-11-19",107.4929,107.806,106.307,107.7585,3862000.0],["2024-11-20",107.6257,108.1096,107.2083,107.9103,2325500.0],["2024-11-21",108.2804,109.1437,107.3506,108.9729,3095300.0],["2024-11-22",109.5991,110.0545,108.7357,108.8211,2008700.0],["2024-11-25",109.1532,109.9596,108.3183,109.1058,4163000.0],["2024-11-26",109.4758,111.0981,109.1817,111.0412,2850500.0],["2024-11-27",111.6484,112.5023,111.2689,111.4017,2221900.0],["2024-11-29",111.193,111.6863,110.8894,111.0507,1899500.0],["2024-12-02",111.0507,111.2784,108.9255,109.2765,3429900.0],["2024-12-03",109.8647,110.2537,107.806,107.8155,2440600.0],["2024-12-04",107.6352,107.9198,106.9426,107.4739,2218900.0],["2024-12-05",107.4075,108.5365,107.2083,108.1665,2178700.0],["2024-12-06",108.0052,108.4891,106.2121,106.3544,2808800.0],["2024-12-09",105.9844,106.8288,105.5764,106.1267,2573900.0],["2024-12-10",106.2026,106.2026,104.6656,105.4151,2941300.0],["2024-12-11",105.121,105.3013,103.584,103.973,3820800.0],["2024-12-12",104.5613,104.6656,103.1951,103.5651,3087600.0],["2024-12-13",104.0395,104.362,103.1571,103.2425,5141200.0],["2024-12-16",103.1666,103.6125,101.6866,101.9332,5673900.0],["2024-12-17",101.4684,102.6543,101.0699,102.3602,2784900.0],["2024-12-18",101.8763,102.3791,100.216,100.3393,4713900.0],["2024-12-19",100.4532,102.6922,100.3204,101.5917,4237600.0],["2024-12-20",101.6676,103.1192,101.2501,102.7302,6044500.0],["2024-12-23",102.5689,103.0717,101.6676,102.9958,2757400.0],["2024-12-24",102.8345,103.4417,102.5689,103.3848,991900.0],["2024-12-26",103.1097,103.3658,102.3412,102.7587,2914600.0],["2024-12-27",102.085,103.4133,101.9902,102.7871,2127200.0],["2024-12-30",102.4645,102.5879,101.5632,102.1894,2217200.0],["2024-12-31",102.3507,102.5784,101.6866,102.2179,2987400.0],["2025-01-02",102.9199,103.2994,101.9332,102.2938,2865500.0],["2025-01-03",102.531,103.1002,102.1325,102.2558,2299300.0],["2025-01-06",101.8478,101.9143,100.4722,100.9181,4358500.0],["2025-01-07",101.2122,102.3222,100.8517,101.3355,2976400.0],["2025-01-08",101.0983,102.8915,101.0319,102.6827,3209300.0],["2025-01-10",101.9617,103.0243,100.0357,100.4437,2998100.0],["2025-01-13",101.013,101.0983,99.808,100.6999,2387900.0],["2025-01-14",100.7188,101.4019,100.197,101.3735,2866200.0],["2025-01-15",102.5594,102.5594,100.8991,100.994,3791800.0],["2025-01-16",100.6619,103.4892,100.4722,103.4702,2899100.0],["2025-01-17",103.1571,104.2672,102.8915,103.66,2928400.0],["2025-01-21",104.362,105.6428,103.6979,105.0926,3144100.0],["2025-01-22",104.8838,104.9502,103.0622,103.2425,4276900.0],["2025-01-23",103.6979,104.1153,103.1097,103.7358,2612500.0],["2025-01-24",103.271,104.5992,103.1666,104.2292,2695300.0],["2025-01-27",105.3108,106.9806,103.8212,106.8477,3585100.0],["2025-01-28",106.62,106.9236,105.5764,105.6049,3664600.0],["2025-01-29",105.7662,106.4588,104.8744,104.9503,2744200.0],["2025-01-30",106.2785,106.639,105.1305,106.5062,2204800.0],["2025-01-31",106.5062,106.6865,105.6713,106.25,3537800.0],["2025-02-03",106.2406,107.6447,105.5005,107.398,4830200.0],["2025-02-04",106.8667,107.047,105.6144,106.6675,2087900.0],["2025-02-05",107.3411,108.3562,106.6865,108.0242,4858600.0],["2025-02-06",108.1855,109.0204,107.5498,108.6503,2593300.0],["2025-02-07",108.3278,109.7699,108.0811,109.0963,3476900.0],["2025-02-10",109.0963,109.694,107.8344,109.675,2606700.0],["2025-02-11",109.5042,110.823,108.138,110.7091,2404700.0],["2025-02-12",108.8591,110.5099,108.4796,110.4055,4149900.0],["2025-02-13",109.3904,109.7319,107.0944,108.1096,5658500.0],["2025-02-14",108.4591,109.1102,106.793,106.86,3581600.0],["2025-02-18",106.7643,107.4633,105.8163,106.1802,4726600.0],["2025-02-19",106.5919,107.3483,106.2376,107.0419,3860600.0],["2025-02-20",106.7738,108.4495,106.3238,108.3538,3159500.0],["2025-02-21",107.9037,111.0348,107.7792,110.6422,4424000.0],["2025-02-24",110.9774,112.0019,109.9145,110.9965,2731300.0],["2025-02-25",111.4753,112.7105,111.0827,112.3083,3111900.0],["2025-02-26",111.9445,112.1647,110.8816,111.3699,3021500.0],["2025-02-27",110.7093,111.8296,110.1156,110.9678,3239100.0],["2025-02-28",112.1264,112.969,110.8816,112.4998,5403200.0],["2025-03-03",112.3371,113.6776,111.7051,113.6297,4264900.0],["2025-03-04",114.2042,114.5968,111.4274,111.4657,3888700.0],["2025-03-05",110.6997,111.9445,110.1635,110.3358,3491300.0],["2025-03-06",110.5944,110.7667,108.9761,109.9624,3756100.0],["2025-03-07",109.9337,111.9732,109.4645,111.7817,3479200.0],["2025-03-10",111.9828,114.1947,111.9445,113.4669,5022400.0],["2025-03-11",113.2563,114.434,112.2221,112.7009,6297500.0],["2025-03-12",111.7625,112.3179,110.738,111.6859,4668300.0],["2025-03-13",111.9828,113.3137,111.4274,113.1893,5370300.0],["2025-03-14",113.1414,115.2862,112.5477,115.0181,5709900.0],["2025-03-17",114.5777,116.3108,113.9936,115.6788,7126500.0],["2025-03-18",114.7404,115.9278,114.6064,115.6309,4384800.0],["2025-03-19",115.3916,115.7458,113.6297,114.2425,4220600.0],["2025-03-20",114.5106,115.1522,114.051,115.0564,4343900.0],["2025-03-21",114.8841,115.7746,113.352,114.0415,5850300.0],["2025-03-24",113.7925,114.7213,112.9978,113.1318,3904700.0],["2025-03-25",113.0839,113.2084,110.039,111.1497,5551600.0],["2025-03-26",111.3604,112.3466,111.1497,112.136,3095900.0],["2025-03-27",112.8637,113.2084,112.136,112.653,2833500.0],["2025-03-28",113.6393,114.8649,112.6435,114.3383,3941400.0],["2025-03-31",115.1905,117.297,115.066,116.7896,6465600.0],["2025-04-01",116.8566,116.8566,115.4682,115.9278,2934100.0],["2025-04-02",115.9182,116.2342,114.8075,115.2767,2541700.0],["2025-04-03",117.7758,119.3749,116.464,118.7812,7427100.0],["2025-04-04",119.6909,119.9494,112.8541,113.8787,8332600.0],["2025-04-07",112.7201,115.2096,110.7954,111.8966,7214800.0],["2025-04-08",113.151,113.3329,109.8283,111.0252,4976200.0],["2025-04-09",109.8762,112.835,107.31,111.3699,7414700.0],["2025-04-10",111.3699,112.9882,109.7517,111.8774,6360400.0],["2025-04-11",111.9157,114.2617,110.6135,113.8883,6054400.0],["2025-04-14",113.6489,116.0427,113.0552,115.4777,3226200.0],["2025-04-15",115.9278,116.5789,115.2288,115.3724,2340900.0],["2025-04-16",116.3299,116.7991,114.9703,115.2384,2506800.0],["2025-04-17",115.8033,118.3025,115.382,116.6268,3409800.0],["2025-04-21",116.4161,116.7704,113.9361,115.066,3076200.0],["2025-04-22",116.2246,117.6705,115.382,117.3258,3522600.0],["2025-04-23",116.0618,116.9332,114.9415,116.2629,4036000.0],["2025-04-24",116.0044,116.3587,115.066,115.5735,3199000.0],["2025-04-25",115.6405,116.1193,114.3479,114.7596,2717200.0],["2025-04-28",114.8937,115.7458,114.1181,115.5448,2119800.0],["2025-04-29",115.1809,116.7321,114.3,116.531,2323600.0],["2025-04-30",117.1534,117.2013,115.5352,116.8374,2999000.0],["2025-05-01",116.6268,117.1726,115.5544,116.1768,2609900.0],["2025-05-02",116.2151,116.8183,115.4203,116.4161,2720100.0],["2025-05-05",116.9332,116.9715,115.133,115.6214,3875200.0],["2025-05-06",116.8279,118.8961,116.3587,117.7184,3959100.0],["2025-05-07",117.3449,118.1301,116.5023,117.3928,3466700.0],["2025-05-08",116.8374,117.2396,114.7309,114.9032,3571300.0],["2025-05-09",115.133,115.3724,114.3,115.2192,3036900.0],["2025-05-12",113.9553,115.2096,110.5465,110.9295,5661200.0],["2025-05-13",111.054,111.1114,108.2484,108.2676,7359400.0],["2025-05-14",108.2676,108.3825,106.4961,107.6835,4203200.0],["2025-05-15",108.7463,111.1497,108.5548,111.0157,4177700.0],["2025-05-16",111.1751,112.3732,110.721,112.3346,2966700.0],["2025-05-19",112.1413,113.1655,111.8418,113.0399,2773000.0],["2025-05-20",112.7404,113.8516,112.5665,113.3491,4459300.0],["2025-05-21",113.3395,113.6777,112.1413,112.5085,2769900.0],["2025-05-22",112.6631,112.7501,110.9142,111.6679,4702600.0],["2025-05-23",112.7791,113.0206,110.9819,112.5568,2683700.0],["2025-05-27",112.9336,112.9626,112.0834,112.4505,3742300.0],["2025-05-28",112.0834,112.3442,110.1219,110.5857,2797700.0],["2025-05-29",110.0543,111.6872,109.5615,111.5519,2292800.0],["2025-05-30",111.5519,113.8999,110.9529,113.7453,8078800.0],["2025-06-02",113.0593,113.697,112.4022,113.2718,2820300.0],["2025-06-03",113.3781,113.6293,111.6099,112.7887,2609600.0],["2025-06-04",112.8467,113.7066,111.7162,112.064,3288300.0],["2025-06-05",112.3829,112.3829,111.4456,111.8321,2443000.0],["2025-06-06",111.6776,112.18,110.8852,111.3394,2094600.0],["2025-06-09",110.8369,112.4699,110.5374,111.5713,2407400.0],["2025-06-10",111.6872,112.6534,110.9722,112.4022,2095400.0],["2025-06-11",112.3539,112.6534,111.9481,112.4215,1929700.0],["2025-06-12",112.837,113.6197,112.5085,113.3201,2432200.0],["2025-06-13",113.5327,114.3443,112.6051,112.9143,2789500.0],["2025-06-16",113.2912,113.726,110.9529,111.5036,3276000.0],["2025-06-17",111.7162,111.7742,109.8224,110.9142,2344100.0],["2025-06-18",111.0205,111.0592,110.1799,110.7113,2937900.0],["2025-06-20",110.9819,112.2283,110.8079,111.5036,6203100.0],["2025-06-23",112.0254,113.3298,111.8708,113.0206,2440500.0],["2025-06-24",112.779,113.581,112.0834,113.0013,2477800.0],["2025-06-25",113.9772,113.9772,111.8901,112.035,2966300.0],["2025-06-26",112.1027,112.8274,111.4553,112.3249,3143600.0],["2025-06-27",112.2283,113.8226,112.18,112.9723,3578700.0],["2025-06-30",112.6824,114.0738,112.3732,114.0158,3486700.0],["2025-07-01",114.6729,115.3009,113.0496,114.8565,3498600.0],["2025-07-02",114.1028,114.4216,112.151,113.1076,2834200.0],["2025-07-03",113.0496,113.8999,112.5375,113.3491,1953900.0],["2025-07-07",113.2428,113.4554,112.6438,113.3298,2050600.0],["2025-07-08",112.6051,112.837,111.5036,112.3829,3135100.0],["2025-07-09",112.3829,113.4361,111.6389,113.2139,2102800.0],["2025-07-10",112.6631,114.3927,112.3249,114.1801,2072700.0],["2025-07-11",113.755,113.8709,112.6534,113.4941,2098900.0],["2025-07-14",113.4844,114.5956,112.7887,113.9482,2684800.0],["2025-07-15",113.5617,113.8612,112.0254,113.1462,2431500.0],["2025-07-16",113.0399,114.1318,112.808,113.8129,2160600.0],["2025-07-17",113.3201,114.0931,113.0496,113.4941,2430900.0],["2025-07-18",113.3781,115.069,113.2912,114.4217,2475600.0],["2025-07-21",114.4506,116.2188,114.4506,115.784,2232100.0],["2025-07-22",116.0643,117.8518,115.8517,116.6537,3194700.0],["2025-07-23",116.7406,116.7503,114.8854,115.4749,3309500.0],["2025-07-24",115.4748,116.0449,115.185,115.7067,2133200.0],["2025-07-25",115.6391,116.3251,115.5521,115.8807,2317100.0],["2025-07-28",115.5908,115.8613,113.4844,113.6293,2930100.0],["2025-07-29",114.0352,115.4942,113.7163,115.4555,2848000.0],["2025-07-30",115.4652,117.388,115.2236,116.4121,3432300.0],["2025-07-31",115.9773,117.6682,115.4652,117.5329,5490800.0],["2025-08-01",118.1127,119.2238,117.5716,118.7601,4642700.0],["2025-08-04",118.876,120.306,118.5571,119.9775,4066000.0],["2025-08-05",122.683,123.5333,119.7843,119.8132,6746900.0],["2025-08-06",120.4413,122.1419,119.8132,120.9824,3813100.0],["2025-08-07",120.5089,122.0742,120.4896,121.6781,2832100.0],["2025-08-08",121.7264,122.2578,120.9534,121.0887,2643800.0],["2025-08-11",121.4462,121.7071,120.6925,121.3206,2244500.0],["2025-08-12",121.166,121.3399,119.1948,120.2674,3826300.0],["2025-08-13",120.1901,121.5138,119.7649,121.4655,3009200.0],["2025-08-14",121.4558,121.4558,119.8132,120.0645,3410300.0],["2025-08-15",120.3812,120.5566,118.8316,119.3384,4024700.0],["2025-08-18",119.8744,119.8744,118.2469,118.3736,3224700.0],["2025-08-19",118.549,120.6736,118.2956,120.6346,2908400.0],["2025-08-20",121.3363,122.7495,121.0244,121.3168,3455700.0],["2025-08-21",121.1609,121.7456,120.7905,120.9855,2084700.0],["2025-08-22",121.6189,122.0672,120.196,121.1804,2182900.0],["2025-08-25",120.8003,121.0634,119.7477,119.9816,2454300.0],["2025-08-26",119.8744,120.4007,118.9973,120.1473,3102000.0],["2025-08-27",120.4689,120.7028,119.6405,120.5371,2560800.0],["2025-08-28",120.1668,120.4689,119.1435,119.2604,2496500.0],["2025-08-29",119.2897,120.0596,119.007,119.3774,2151200.0],["2025-09-02",119.3481,119.6503,118.2858,118.7926,2449100.0],["2025-09-03",118.2176,118.7926,117.5549,118.4125,2152100.0],["2025-09-04",119.0947,119.3384,117.321,117.7985,3069700.0],["2025-09-05",118.2274,118.393,116.9896,117.5452,1980700.0],["2025-09-08",117.3405,117.7596,116.7168,117.1163,3069000.0],["2025-09-09",117.1943,117.9545,116.8532,117.321,2182800.0],["2025-09-10",117.3502,118.3736,117.1456,118.2663,2104400.0],["2025-09-11",118.2761,119.124,117.896,119.007,2178000.0],["2025-09-12",118.9778,119.777,118.7731,118.8511,2136400.0],["2025-09-15",118.5587,119.5333,118.5295,119.2604,2202600.0],["2025-09-16",119.5138,119.7087,117.1456,117.1943,4158400.0],["2025-09-17",117.6718,118.4125,117.2138,118.0227,2437700.0],["2025-09-18",116.9799,118.0422,116.6485,117.3307,2541100.0],["2025-09-19",117.6914,118.5587,116.9507,118.0032,4842000.0],["2025-09-22",118.1299,118.9096,117.6621,118.4905,2062000.0],["2025-09-23",118.3736,120.1083,117.896,119.9719,2123700.0],["2025-09-24",119.8744,120.8003,119.8257,120.4982,2173100.0],["2025-09-25",120.9562,121.1414,119.163,119.2117,2285600.0],["2025-09-26",119.0363,120.313,118.9388,119.8939,2644400.0],["2025-09-29",119.9232,119.9524,118.2371,119.6795,4210000.0],["2025-09-30",119.8549,120.7808,119.5041,120.6054,3719800.0],["2025-10-01",120.4202,120.6736,119.2117,119.2799,2489200.0],["2025-10-02",118.4125,118.9778,117.8668,118.4808,3098800.0],["2025-10-03",119.007,120.6833,118.8998,120.4007,2761900.0],["2025-10-06",120.2935,121.2973,119.66,121.2194,2289000.0],["2025-10-07",121.6774,122.7495,121.1804,122.3694,2723300.0],["2025-10-08",123.0516,123.1101,121.2389,122.0478,2423000.0],["2025-10-09",122.7007,122.8859,121.4435,121.541,1500800.0],["2025-10-10",122.1062,124.0359,121.8431,123.7923,2955400.0],["2025-10-13",123.0029,123.724,122.4961,122.8859,2136200.0],["2025-10-14",123.6851,125.2249,123.0808,124.5719,2712900.0],["2025-10-15",124.9228,125.7122,123.841,125.4003,3023200.0],["2025-10-16",125.566,126.219,124.1626,124.1626,2785200.0],["2025-10-17",124.913,125.3808,123.8897,125.2639,3120800.0],["2025-10-20",125.7219,125.9169,124.4452,125.6635,3759300.0],["2025-10-21",126.2093,126.2093,124.0262,125.069,2628800.0],["2025-10-22",125.2834,126.7258,124.2503,125.7512,3143000.0],["2025-10-23",126.5601,126.5601,123.9385,124.0262,2531000.0],["2025-10-24",124.0652,125.1762,123.7533,124.1334,2175000.0],["2025-10-27",123.7728,124.338,123.0516,124.2503,2308300.0],["2025-10-28",123.6363,124.1139,122.1939,122.4571,3159200.0],["2025-10-29",122.4571,122.8664,120.6736,121.1316,3686400.0],["2025-10-30",121.3558,122.6812,121.2194,122.0283,2666400.0],["2025-10-31",121.1804,121.7554,120.6054,121.1414,2961900.0],["2025-11-03",120.7223,120.849,119.163,120.5274,3365700.0],["2025-11-04",121.1804,121.3461,120.352,120.6833,3169800.0],["2025-11-05",120.6444,121.3168,120.0401,120.6249,3822300.0],["2025-11-06",120.4592,121.6872,120.2643,120.849,4674700.0],["2025-11-07",120.9465,122.5253,119.2994,120.5177,5456800.0],["2025-11-10",119.9232,120.5371,118.7439,119.8062,4442000.0],["2025-11-11",120.0011,121.0634,119.202,120.5274,3101600.0],["2025-11-12",120.5176,121.1316,120.2935,120.7515,3238900.0],["2025-11-13",120.6151,121.424,119.9719,120.4494,3277900.0],["2025-11-14",121.2408,122.0961,120.1791,120.6313,3878200.0],["2025-11-17",121.2408,123.089,120.7788,123.0595,3879900.0],["2025-11-18",123.5215,123.7968,121.693,121.7028,3774300.0],["2025-11-19",121.7815,121.7815,119.3926,120.1594,3411000.0],["2025-11-20",120.2086,120.8967,119.7957,120.4642,2639200.0],["2025-11-21",120.8574,121.2998,119.8448,120.7198,4407000.0],["2025-11-24",120.9852,121.3195,119.3435,120.0218,3442700.0],["2025-11-25",120.1889,120.8967,119.5303,119.8645,2835100.0],["2025-11-26",120.3364,121.5062,119.8842,121.3391,3374400.0],["2025-11-28",121.0638,122.0272,120.9557,121.8405,1439800.0],["2025-12-01",121.1228,121.3686,118.6259,118.7045,4050600.0],["2025-12-02",119.0486,119.0879,117.3479,117.6625,3554400.0],["2025-12-03",117.8394,118.5177,116.3648,116.6106,3328400.0],["2025-12-04",116.3746,117.4167,115.8438,115.9716,3151000.0],["2025-12-05",115.8438,116.178,114.4282,114.5462,3983100.0],["2025-12-08",114.2316,114.4478,112.1966,113.2682,5217200.0],["2025-12-09",113.8384,114.2414,113.1011,113.2878,2929700.0],["2025-12-10",113.3272,113.4451,111.9705,112.0688,3366400.0],["2025-12-11",112.6194,113.5434,112.059,112.4522,2992300.0],["2025-12-12",112.5604,113.396,112.4621,113.3468,2955700.0],["2025-12-15",113.8482,114.9689,113.455,114.7526,3797200.0],["2025-12-16",114.9984,115.2343,113.2878,113.6319,3222300.0],["2025-12-17",113.5139,115.9126,113.4451,115.4407,4436700.0],["2025-12-18",115.3523,115.8143,114.674,115.5587,4611000.0],["2025-12-19",115.4407,115.4997,113.5926,113.6024,6898600.0],["2025-12-22",113.3468,114.4872,113.0519,114.3299,2477200.0],["2025-12-23",114.3987,115.2048,114.1529,114.8116,3627800.0],["2025-12-24",115.2048,115.5194,114.8411,115.4899,1060600.0],["2025-12-26",115.1753,115.8045,114.7919,115.195,1440300.0],["2025-12-29",115.3129,116.0306,115.0967,115.5292,2489100.0],["2025-12-30",115.598,115.9421,115.2638,115.6865,1834800.0],["2025-12-31",115.7062,115.8143,115.1163,115.2245,1973900.0],["2026-01-02",115.195,116.0699,114.4085,115.4506,2619600.0],["2026-01-05",115.018,115.018,113.1502,114.8312,4310300.0],["2026-01-06",114.7821,115.9126,114.4282,115.7455,3303700.0],["2026-01-07",116.1191,116.296,113.9858,114.2217,3227800.0],["2026-01-08",114.5363,116.5909,114.2217,115.3326,3214100.0],["2026-01-09",115.4014,116.2567,114.7821,114.8214,2884800.0],["2026-01-12",114.7919,115.4997,114.3004,114.7329,3007800.0],["2026-01-13",114.5068,115.5685,114.0153,115.4014,3284100.0],["2026-01-14",115.5784,117.2692,115.3621,116.6696,4554900.0],["2026-01-15",116.6204,117.3872,116.4435,116.8858,3716400.0],["2026-01-16",116.4926,117.3774,115.8635,117.2004,4499800.0],["2026-01-20",117.053,117.6231,116.0994,117.5248,4595000.0],["2026-01-21",118.154,118.793,116.4533,117.3479,4751700.0],["2026-01-22",117.1316,117.4855,115.6275,115.716,3807200.0],["2026-01-23",115.8929,115.9421,114.2807,115.4407,4491000.0],["2026-01-26",116.1584,117.6723,116.0109,116.7679,3955600.0],["2026-01-27",116.7679,118.2818,116.1977,118.2523,4812900.0],["2026-01-28",118.1638,119.0486,117.574,118.2031,4463400.0],["2026-01-29",118.3408,119.6777,118.2523,118.8421,4298400.0],["2026-01-30",118.675,119.373,118.0655,119.2943,5603000.0],["2026-02-02",119.4025,119.9333,117.0235,117.4658,4273000.0],["2026-02-03",117.456,119.835,117.456,119.6089,4169300.0],["2026-02-04",120.3659,121.2605,119.5499,120.1398,5679700.0],["2026-02-05",120.9459,121.9486,120.356,121.3194,4224100.0],["2026-02-06",121.8994,122.1747,119.2845,119.7957,4412100.0],["2026-02-09",119.432,119.9923,118.734,119.6581,4288500.0],["2026-02-10",120.1299,122.2632,118.4194,121.5455,6608700.0],["2026-02-11",122.1649,123.2757,120.8377,123.0791,5980300.0],["2026-02-12",123.2757,125.9202,123.1873,123.9737,7095000.0],["2026-02-13",124.0381,127.1612,123.9093,127.1017,5569400.0],["2026-02-17",127.3991,127.8948,125.0891,125.6244,4252700.0],["2026-02-18",125.8128,125.8128,123.711,124.167,4111700.0],["2026-02-19",124.5636,125.674,124.2265,125.2874,5483600.0],["2026-02-20",126.0904,126.2193,124.0084,125.6938,5039300.0],["2026-02-23",125.7434,127.5082,125.7236,126.6952,4891100.0],["2026-02-24",126.7646,127.4685,125.4361,127.3595,4231900.0],["2026-02-25",126.9827,128.0634,125.1981,127.8254,3853900.0],["2026-02-26",128.1625,128.688,127.1413,128.1228,3737800.0],["2026-02-27",128.7574,130.4428,128.1922,129.729,4691400.0],["2026-03-02",129.8777,131.0674,129.4315,130.5023,5034200.0],["2026-03-03",129.729,131.1666,127.3892,130.304,3579600.0],["2026-03-04",130.3734,131.5235,129.4415,130.7502,3702400.0],["2026-03-05",129.8876,130.6014,128.4203,130.4825,4860500.0],["2026-03-06",130.2743,131.4937,129.1143,131.3648,5041000.0],["2026-03-09",130.7303,131.345,129.4216,129.957,7057200.0],["2026-03-10",128.3905,129.5704,127.4487,128.5789,8176600.0],["2026-03-11",128.3905,129.382,128.0535,128.916,4249500.0],["2026-03-12",128.8863,132.0588,128.8466,130.6907,5842300.0],["2026-03-13",131.3549,132.971,131.3549,132.0093,4710200.0],["2026-03-16",132.7033,133.1197,131.9101,132.3166,4974000.0],["2026-03-17",133.1296,133.3378,131.6523,131.811,3948800.0],["2026-03-18",131.1765,131.5036,129.5802,129.6298,3454700.0],["2026-03-19",129.6298,130.2842,127.7759,128.6285,5543100.0],["2026-03-20",129.3126,129.4216,125.6839,125.7236,7644800.0],["2026-03-23",126.8241,127.0224,125.8624,126.249,4320600.0],["2026-03-24",125.8921,127.984,125.7632,126.2887,4423400.0],["2026-03-25",127.1017,127.8948,126.0904,127.062,3369100.0],["2026-03-26",127.2306,128.7673,126.8043,128.2716,3182300.0],["2026-03-27",128.4401,130.0859,127.9147,128.8763,4797600.0],["2026-03-30",130.3238,131.573,129.9471,130.5816,3968800.0],["2026-03-31",131.5235,131.5235,128.6384,129.8182,5376100.0],["2026-04-01",129.3126,130.7402,128.7475,129.7785,4314900.0],["2026-04-02",130.77,131.8903,129.7785,131.0872,3720600.0],["2026-04-06",130.5023,131.5631,129.8777,130.2842,2819800.0],["2026-04-07",130.3734,131.7416,130.0264,130.6907,2563300.0],["2026-04-08",129.2035,130.532,128.3509,130.4725,3716800.0],["2026-04-09",130.1553,132.9809,130.1553,131.8605,3118700.0],["2026-04-10",131.2756,132.3761,130.6609,130.6609,2758800.0],["2026-04-13",130.7006,130.9881,128.6384,129.2828,3580000.0],["2026-04-14",128.7375,128.9854,127.2801,128.6681,2506200.0],["2026-04-15",128.1427,128.1427,126.834,126.8836,3294800.0],["2026-04-16",126.6357,127.9047,126.0309,127.528,2712700.0],["2026-04-17",126.4176,127.1017,124.8511,126.9331,3461600.0],["2026-04-20",127.0323,128.0733,126.487,126.7646,2710600.0],["2026-04-21",127.3694,127.409,124.5636,124.5933,2842800.0],["2026-04-22",125.6641,126.1697,123.8299,124.1769,3053000.0],["2026-04-23",125.3171,127.2207,124.9205,126.943,2624800.0],["2026-04-24",126.6952,127.1512,125.6839,126.1796,2399700.0],["2026-04-27",126.5663,127.2405,125.7732,126.0012,2322600.0],["2026-04-28",127.3694,127.4983,126.0111,126.7051,2167000.0],["2026-04-29",126.2193,126.8439,125.2675,125.4262,2322100.0],["2026-04-30",125.9417,128.7276,125.0296,128.4401,3799600.0],["2026-05-01",128.3311,129.5803,127.4883,127.4983,2578900.0],["2026-05-04",126.9034,127.8948,125.6641,126.3581,3365800.0],["2026-05-05",127.7957,128.1823,126.4672,126.487,3994000.0],["2026-05-06",125.9516,126.3978,123.9291,124.4645,5947000.0],["2026-05-07",123.9291,124.0282,122.9872,123.8002,3296400.0],["2026-05-08",123.9688,124.6132,122.3725,123.1062,2585800.0],["2026-05-11",123.4631,124.286,123.3144,123.8299,2256300.0],["2026-05-12",123.9291,124.752,122.7889,123.9985,3337900.0],["2026-05-13",122.9277,123.4631,121.7876,122.8385,3404400.0],["2026-05-14",122.8385,123.3342,122.3527,123.245,2483100.0],["2026-05-15",122.95,123.26,120.9,120.95,3832100.0],["2026-05-18",121.8,122.95,121.2,122.84,2865500.0],["2026-05-19",122.81,124.66,122.51,124.56,4381600.0],["2026-05-20",124.7,125.2,123.67,123.81,3988800.0],["2026-05-21",123.68,124.81,123.25,124.66,2205900.0],["2026-05-22",124.45,125.89,124.22,125.67,2446300.0],["2026-05-26",125.7,125.81,124.95,124.97,2877000.0],["2026-05-27",124.52,125.65,124.12,125.35,3128900.0],["2026-05-28",125.16,125.95,123.65,123.76,3047800.0],["2026-05-29",123.96,124.42,122.29,122.73,3903100.0],["2026-06-01",121.42,122.16,119.79,119.89,3215700.0],["2026-06-02",120.06,121.24,119.76,121.09,3445100.0],["2026-06-03",121.34,123.47,121.0,121.04,3499900.0],["2026-06-04",121.58,122.72,120.1,121.82,3481900.0],["2026-06-05",122.5,125.3,122.27,124.22,3362900.0],["2026-06-08",123.87,124.56,121.9,122.05,3058800.0],["2026-06-09",122.39,124.9,121.61,123.82,3009400.0],["2026-06-10",124.99,125.61,123.45,125.04,2883100.0],["2026-06-11",125.54,126.25,124.08,124.19,3286600.0],["2026-06-12",124.69,125.49,124.23,124.97,2451300.0],["2026-06-15",124.0,126.02,123.06,125.28,4018800.0],["2026-06-16",125.02,126.97,125.0,126.06,3559300.0],["2026-06-17",125.2,125.81,123.01,123.73,3266500.0],["2026-06-18",123.0,125.25,122.83,123.86,8866200.0],["2026-06-22",123.48,124.72,123.35,123.52,3802800.0],["2026-06-23",124.75,125.58,123.45,125.05,3674000.0],["2026-06-24",125.86,126.54,124.73,126.53,4420100.0],["2026-06-25",126.69,128.16,125.72,127.11,3985100.0],["2026-06-26",127.85,128.48,127.5,128.4,4450300.0],["2026-06-29",128.27,128.65,127.6,128.33,2818600.0],["2026-06-30",127.65,127.93,126.39,126.58,3882100.0],["2026-07-01",126.58,126.81,125.24,125.77,4257900.0],["2026-07-02",126.5,129.66,126.3,129.6,5123300.0],["2026-07-06",129.17,129.44,125.78,125.97,5757648.216506],["2026-07-07",127.45,130.37,126.92,128.22,3416106.163003],["2026-07-08",128.25,128.715,126.54,126.79,2570097.046354],["2026-07-09",126.52,127.2,124.78,125.26,3807533.014008],["2026-07-10",125.16,126.1604,124.69,125.48,2801507.224605],["2026-07-13",125.6,127.28,125.5,126.86,2361612.27431],["2026-07-14",127.18,127.73,125.88,126.37,2390742.18532],["2026-07-15",126.21,126.755,124.1,124.34,3482186.872033],["2026-07-16",124.7,126.255,124.35,126.11,3811979.916291],["2026-07-17",127.96,129.26,124.66,125.01,4887960.661397],["2026-07-20",125.91,127.52,125.01,125.85,4308575.368016],["2026-07-21",125.1,125.92,124.62,125.91,4113189.131435],["2026-07-22",127.14,127.98,126.45,127.95,3409926.061168],["2026-07-23",128.85,129.71,127.56,129.26,3459232.486204],["2026-07-24",129.34,131,129.26,130.52,2856461.306335],["2026-07-27",129.75,130.87,128.64,128.83,2971176.670734],["2026-07-28",129.82,132.645,129.215,129.24,3640582.583108],["2026-07-29",129.75,130.29,128.36,129.08,3668460.893305],["2026-07-30",129.16,129.295,125.24,126.27,4908668.271843],["2026-07-31",125.65,126.38,124.63,125.43,4311930.077978],["2026-08-03",125,126.01,123.495,124.28,5073514.474455],["2026-08-04",123.51,124.87,121.7991,124.27,5392409.513594],["2026-08-05",124.35,124.35,122.37,123.34,6781363.803979],["2026-08-06",124.94,125.11,122.59,123.9,5060329.323638],["2026-08-07",123,125.4,122.34,124.85,4307877.688384],["2026-08-10",124,124,121.49,121.97,2251191.006872],["2026-08-11",121.25,123.34,120.865,123.19,7041797.785617],["2026-08-12",122.71,123.735,122.5,123.49,3467020.636558],["2026-08-13",123.77,124.655,123.62,124.49,3335549.102892],["2026-08-14",123.18,124.43,123.01,123.92,4124844.276047]]}