{"t":"ETN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1972-06-01",0.3426,0.3472,0.3426,0.3454,82978.0],["1972-06-02",0.3445,0.3445,0.3408,0.3417,120318.0],["1972-06-05",0.3399,0.3399,0.3344,0.3353,107871.0],["1972-06-06",0.3353,0.3371,0.3316,0.3335,327763.0],["1972-06-07",0.3326,0.3326,0.3307,0.3307,43563.0],["1972-06-08",0.3307,0.3326,0.3307,0.3307,87127.0],["1972-06-09",0.3307,0.3307,0.328,0.328,497868.0],["1972-06-12",0.328,0.3289,0.3243,0.3243,109946.0],["1972-06-13",0.3243,0.3298,0.3207,0.3298,103722.0],["1972-06-14",0.3298,0.3316,0.328,0.3316,35266.0],["1972-06-15",0.3335,0.3353,0.3335,0.3353,62233.0],["1972-06-16",0.3371,0.3426,0.3371,0.3417,51861.0],["1972-06-19",0.3399,0.3399,0.339,0.339,47712.0],["1972-06-20",0.339,0.3445,0.3371,0.3426,190849.0],["1972-06-21",0.3463,0.3518,0.3463,0.3472,136914.0],["1972-06-22",0.3472,0.3472,0.3472,0.3472,53936.0],["1972-06-23",0.3472,0.35,0.3472,0.3472,95425.0],["1972-06-26",0.3472,0.3472,0.3381,0.3381,701164.0],["1972-06-27",0.339,0.3436,0.339,0.3399,350582.0],["1972-06-28",0.3381,0.3381,0.3344,0.3344,85052.0],["1972-06-29",0.3344,0.3353,0.328,0.3298,105797.0],["1972-06-30",0.3298,0.3344,0.328,0.3326,109946.0],["1972-07-03",0.3326,0.3344,0.3316,0.3335,47712.0],["1972-07-05",0.3335,0.3371,0.3335,0.3344,43563.0],["1972-07-06",0.3371,0.3426,0.3371,0.3417,141063.0],["1972-07-07",0.3399,0.3399,0.3335,0.3362,134839.0],["1972-07-10",0.3362,0.3371,0.3335,0.3362,85052.0],["1972-07-11",0.3335,0.3335,0.3307,0.3307,20744.0],["1972-07-12",0.3307,0.3353,0.3289,0.3353,47712.0],["1972-07-13",0.3335,0.3335,0.3298,0.3298,514464.0],["1972-07-14",0.3298,0.3335,0.3298,0.3335,49787.0],["1972-07-17",0.3335,0.3353,0.3326,0.3326,138988.0],["1972-07-18",0.3326,0.3326,0.3298,0.3298,132765.0],["1972-07-19",0.3298,0.3353,0.3298,0.3353,99574.0],["1972-07-20",0.3344,0.3344,0.3307,0.3307,91276.0],["1972-07-21",0.3298,0.3298,0.328,0.3298,62233.0],["1972-07-24",0.3316,0.3362,0.3316,0.3335,369252.0],["1972-07-25",0.3335,0.3353,0.3298,0.3298,400369.0],["1972-07-26",0.3307,0.3344,0.3307,0.3307,163882.0],["1972-07-27",0.3307,0.3316,0.3234,0.3271,213668.0],["1972-07-28",0.3243,0.3243,0.3188,0.3188,163882.0],["1972-07-31",0.317,0.317,0.3106,0.3124,182552.0],["1972-08-01",0.3113,0.3113,0.303,0.3113,369252.0],["1972-08-02",0.3122,0.3187,0.3122,0.3187,205371.0],["1972-08-03",0.3205,0.3242,0.3205,0.3215,116169.0],["1972-08-04",0.3196,0.3196,0.315,0.3178,89201.0],["1972-08-07",0.3196,0.3242,0.3196,0.3205,87127.0],["1972-08-08",0.3205,0.3233,0.3187,0.3233,182552.0],["1972-08-09",0.3233,0.3233,0.3178,0.3196,143137.0],["1972-08-10",0.3196,0.3224,0.3113,0.3113,78829.0],["1972-08-11",0.3113,0.3141,0.3067,0.3141,356805.0],["1972-08-14",0.3141,0.3168,0.3122,0.3168,138988.0],["1972-08-15",0.3168,0.3187,0.315,0.315,1568284.0],["1972-08-16",0.315,0.3168,0.3141,0.315,122393.0],["1972-08-17",0.315,0.3168,0.3104,0.3104,49787.0],["1972-08-18",0.3104,0.3168,0.3085,0.3159,180477.0],["1972-08-21",0.3159,0.3224,0.3159,0.3196,271753.0],["1972-08-22",0.3196,0.3233,0.3196,0.3233,74680.0],["1972-08-23",0.3233,0.327,0.3215,0.327,122393.0],["1972-08-24",0.327,0.3325,0.3261,0.3307,207445.0],["1972-08-25",0.3307,0.3325,0.3298,0.3298,78829.0],["1972-08-28",0.3298,0.3316,0.3298,0.3298,74680.0],["1972-08-29",0.3298,0.3344,0.3298,0.3325,263455.0],["1972-08-30",0.3325,0.3362,0.3325,0.3325,207445.0],["1972-08-31",0.3325,0.3344,0.3316,0.3325,265530.0],["1972-09-01",0.3325,0.3325,0.3307,0.3325,66382.0],["1972-09-05",0.3325,0.3344,0.3325,0.3325,105797.0],["1972-09-06",0.3325,0.3353,0.3325,0.3325,255157.0],["1972-09-07",0.3325,0.3353,0.3325,0.3335,68457.0],["1972-09-08",0.3335,0.3362,0.3325,0.3344,352656.0],["1972-09-11",0.3344,0.3353,0.3335,0.3335,58085.0],["1972-09-12",0.3335,0.3344,0.3316,0.3325,149360.0],["1972-09-13",0.3325,0.3325,0.3289,0.3289,329838.0],["1972-09-14",0.3289,0.3307,0.3279,0.3289,112020.0],["1972-09-15",0.3289,0.3298,0.3279,0.3298,35266.0],["1972-09-18",0.3298,0.3298,0.3289,0.3289,14521.0],["1972-09-19",0.3289,0.3316,0.327,0.3316,97499.0],["1972-09-20",0.3316,0.3316,0.327,0.3298,118244.0],["1972-09-21",0.3298,0.3298,0.3279,0.3298,24893.0],["1972-09-22",0.3298,0.3307,0.3289,0.3289,56010.0],["1972-09-25",0.3289,0.3289,0.3261,0.3261,558027.0],["1972-09-26",0.3242,0.3242,0.3141,0.3159,387922.0],["1972-09-27",0.3159,0.3215,0.3159,0.3205,176328.0],["1972-09-28",0.3205,0.3242,0.3187,0.3215,109946.0],["1972-09-29",0.3215,0.3233,0.3187,0.3205,307019.0],["1972-10-02",0.3205,0.3205,0.3159,0.3187,186700.0],["1972-10-03",0.3187,0.3205,0.3141,0.315,439783.0],["1972-10-04",0.315,0.3159,0.3141,0.315,165956.0],["1972-10-05",0.315,0.3159,0.3122,0.3122,89201.0],["1972-10-06",0.3122,0.315,0.3067,0.3095,485421.0],["1972-10-09",0.3095,0.3095,0.3076,0.3076,26968.0],["1972-10-10",0.3076,0.3085,0.3048,0.3067,174254.0],["1972-10-11",0.3095,0.3131,0.3095,0.3104,267604.0],["1972-10-12",0.3104,0.3113,0.3067,0.3076,60159.0],["1972-10-13",0.3076,0.3095,0.3067,0.3067,35266.0],["1972-10-16",0.3067,0.3085,0.3039,0.3067,62233.0],["1972-10-17",0.3067,0.3067,0.3011,0.3011,76755.0],["1972-10-18",0.3021,0.3039,0.3021,0.3039,143137.0],["1972-10-19",0.3039,0.3039,0.3011,0.3011,74680.0],["1972-10-20",0.3011,0.303,0.2984,0.3021,109946.0],["1972-10-23",0.303,0.3076,0.303,0.3067,138988.0],["1972-10-24",0.3067,0.3104,0.3058,0.3058,319465.0],["1972-10-25",0.3048,0.3048,0.303,0.303,255157.0],["1972-10-26",0.303,0.303,0.2919,0.2919,2416734.0],["1972-10-27",0.2937,0.2956,0.2937,0.2937,259306.0],["1972-10-30",0.2937,0.2993,0.2937,0.2993,338135.0],["1972-10-31",0.3002,0.3085,0.3002,0.3048,468826.0],["1972-11-01",0.3078,0.3078,0.306,0.306,194998.0],["1972-11-02",0.306,0.3097,0.306,0.306,356805.0],["1972-11-03",0.306,0.3097,0.305,0.3097,201222.0],["1972-11-06",0.3097,0.3116,0.3097,0.3116,340210.0],["1972-11-08",0.3116,0.3153,0.3116,0.3116,350582.0],["1972-11-09",0.3106,0.3106,0.3078,0.3078,255157.0],["1972-11-10",0.3078,0.3106,0.3069,0.3088,419039.0],["1972-11-13",0.3088,0.3106,0.3069,0.3078,296646.0],["1972-11-14",0.3078,0.3078,0.3041,0.3041,159733.0],["1972-11-15",0.3041,0.305,0.2985,0.2985,138988.0],["1972-11-16",0.2976,0.2976,0.2948,0.2966,371326.0],["1972-11-17",0.2966,0.3032,0.2948,0.3022,275902.0],["1972-11-20",0.3022,0.306,0.3022,0.306,126541.0],["1972-11-21",0.306,0.306,0.3022,0.306,178403.0],["1972-11-22",0.306,0.306,0.3022,0.305,636856.0],["1972-11-24",0.306,0.3097,0.306,0.3097,224041.0],["1972-11-27",0.3097,0.3125,0.3088,0.3106,159733.0],["1972-11-28",0.3106,0.3106,0.306,0.3078,182552.0],["1972-11-29",0.3078,0.3106,0.3069,0.3088,126541.0],["1972-11-30",0.3088,0.3088,0.3032,0.3088,161807.0],["1972-12-01",0.3088,0.3088,0.3004,0.3032,2748646.0],["1972-12-04",0.3032,0.306,0.3004,0.306,657601.0],["1972-12-05",0.306,0.3088,0.306,0.3078,512389.0],["1972-12-06",0.3078,0.3153,0.306,0.3153,456379.0],["1972-12-07",0.3181,0.3227,0.3181,0.3227,833929.0],["1972-12-08",0.3227,0.3274,0.3227,0.3274,242711.0],["1972-12-11",0.3274,0.3311,0.3255,0.3302,228189.0],["1972-12-12",0.3293,0.3293,0.3265,0.3283,143137.0],["1972-12-13",0.3283,0.3283,0.3209,0.3246,116169.0],["1972-12-14",0.3237,0.3237,0.3209,0.3209,852599.0],["1972-12-15",0.319,0.319,0.3106,0.3106,850524.0],["1972-12-18",0.3106,0.3125,0.3069,0.3125,178403.0],["1972-12-19",0.3116,0.3116,0.3088,0.3116,1010257.0],["1972-12-20",0.3116,0.3116,0.3032,0.3041,130690.0],["1972-12-21",0.3041,0.3041,0.2966,0.3004,282125.0],["1972-12-22",0.3004,0.3022,0.2976,0.3004,80904.0],["1972-12-26",0.3004,0.3022,0.3004,0.3004,120318.0],["1972-12-27",0.3004,0.3032,0.2976,0.2976,331912.0],["1972-12-29",0.2976,0.3022,0.2976,0.3013,246860.0],["1973-01-02",0.3013,0.3088,0.2985,0.3013,1412700.0],["1973-01-03",0.3013,0.3041,0.3013,0.3041,180477.0],["1973-01-04",0.3041,0.305,0.3013,0.3022,184626.0],["1973-01-05",0.3022,0.306,0.3013,0.306,159733.0],["1973-01-08",0.306,0.3078,0.3022,0.3041,180477.0],["1973-01-09",0.3041,0.306,0.3041,0.306,282125.0],["1973-01-10",0.3041,0.3041,0.2985,0.2994,495793.0],["1973-01-11",0.3013,0.305,0.3013,0.305,149360.0],["1973-01-12",0.305,0.3097,0.3013,0.3022,114095.0],["1973-01-15",0.3022,0.305,0.3004,0.3004,91276.0],["1973-01-16",0.3013,0.3041,0.3013,0.3032,112020.0],["1973-01-17",0.3032,0.3032,0.2966,0.2985,172179.0],["1973-01-18",0.2985,0.2985,0.2976,0.2985,74680.0],["1973-01-19",0.2985,0.2985,0.2854,0.2957,495793.0],["1973-01-22",0.2957,0.2957,0.291,0.2929,136914.0],["1973-01-23",0.2929,0.2929,0.2864,0.2929,275902.0],["1973-01-24",0.291,0.291,0.2798,0.2798,354731.0],["1973-01-26",0.2798,0.2826,0.2733,0.2798,943875.0],["1973-01-29",0.2817,0.2901,0.2817,0.2901,151435.0],["1973-01-30",0.2901,0.2948,0.2882,0.2948,184626.0],["1973-01-31",0.2976,0.2995,0.2957,0.2976,587069.0],["1973-02-01",0.2976,0.2976,0.2929,0.2929,1360839.0],["1973-02-02",0.2929,0.2948,0.291,0.291,101648.0],["1973-02-05",0.291,0.2929,0.2872,0.291,112020.0],["1973-02-06",0.291,0.291,0.2882,0.2882,70531.0],["1973-02-07",0.2882,0.291,0.2872,0.2891,101648.0],["1973-02-08",0.2891,0.2901,0.2863,0.2863,2194768.0],["1973-02-09",0.2863,0.2929,0.2853,0.2891,161807.0],["1973-02-12",0.2872,0.2872,0.2825,0.2853,147286.0],["1973-02-13",0.2853,0.2882,0.2825,0.2825,649303.0],["1973-02-14",0.2825,0.2853,0.2759,0.2788,240636.0],["1973-02-15",0.2778,0.2778,0.2722,0.274,128616.0],["1973-02-16",0.275,0.2806,0.275,0.2806,114095.0],["1973-02-20",0.2806,0.2825,0.2712,0.275,273827.0],["1973-02-21",0.274,0.274,0.2693,0.2693,342284.0],["1973-02-22",0.2675,0.2675,0.258,0.259,176328.0],["1973-02-23",0.259,0.2637,0.258,0.2599,182552.0],["1973-02-26",0.2627,0.2656,0.2627,0.2627,170105.0],["1973-02-27",0.2627,0.2656,0.2552,0.2552,1004034.0],["1973-02-28",0.2552,0.2684,0.2543,0.2684,304944.0],["1973-03-01",0.2684,0.2731,0.2665,0.2684,732281.0],["1973-03-02",0.2731,0.2778,0.2731,0.2769,782068.0],["1973-03-05",0.2769,0.2788,0.275,0.275,535208.0],["1973-03-06",0.275,0.2778,0.2722,0.274,157658.0],["1973-03-07",0.274,0.2788,0.274,0.2759,194998.0],["1973-03-08",0.2759,0.2769,0.274,0.2759,114095.0],["1973-03-09",0.2759,0.2825,0.2759,0.2806,143137.0],["1973-03-12",0.2806,0.2853,0.2788,0.2816,315316.0],["1973-03-13",0.2816,0.2825,0.2788,0.2788,89201.0],["1973-03-14",0.2788,0.2825,0.2788,0.2788,74680.0],["1973-03-15",0.2788,0.2806,0.275,0.2769,60159.0],["1973-03-16",0.2769,0.2797,0.274,0.275,792440.0],["1973-03-19",0.275,0.2759,0.2722,0.2722,51861.0],["1973-03-20",0.2703,0.2703,0.2646,0.2703,120318.0],["1973-03-21",0.2703,0.2703,0.2656,0.2656,564250.0],["1973-03-22",0.2656,0.275,0.2656,0.2675,157658.0],["1973-03-23",0.2675,0.2675,0.2656,0.2656,240636.0],["1973-03-26",0.2656,0.2675,0.2646,0.2675,103722.0],["1973-03-27",0.2675,0.2684,0.2656,0.2684,60159.0],["1973-03-28",0.2684,0.2712,0.2656,0.2693,80904.0],["1973-03-29",0.2693,0.2731,0.2684,0.2731,87127.0],["1973-03-30",0.2731,0.275,0.2675,0.2693,360954.0],["1973-04-02",0.2693,0.2712,0.2656,0.2656,95425.0],["1973-04-03",0.2646,0.2646,0.2618,0.2627,381699.0],["1973-04-04",0.2627,0.2703,0.2618,0.2656,85052.0],["1973-04-05",0.2656,0.2656,0.2618,0.2618,101648.0],["1973-04-06",0.2609,0.2609,0.2571,0.258,155584.0],["1973-04-09",0.258,0.2646,0.258,0.2627,58085.0],["1973-04-10",0.2627,0.2665,0.2618,0.2637,350582.0],["1973-04-11",0.2665,0.275,0.2665,0.275,97499.0],["1973-04-12",0.275,0.2769,0.2722,0.2722,632707.0],["1973-04-13",0.2722,0.2731,0.2703,0.2712,103722.0],["1973-04-16",0.2712,0.2722,0.2675,0.2693,78829.0],["1973-04-17",0.2693,0.274,0.2693,0.274,56010.0],["1973-04-18",0.274,0.2778,0.2722,0.2722,72606.0],["1973-04-19",0.2722,0.2759,0.2722,0.274,51861.0],["1973-04-23",0.274,0.2778,0.274,0.274,95425.0],["1973-04-24",0.274,0.275,0.2693,0.2693,163882.0],["1973-04-25",0.2675,0.2675,0.2618,0.2618,321540.0],["1973-04-26",0.2618,0.2675,0.2609,0.2618,124467.0],["1973-04-27",0.2618,0.2665,0.2571,0.2571,89201.0],["1973-04-30",0.2571,0.2599,0.2571,0.2571,68457.0],["1973-05-01",0.2571,0.2618,0.2571,0.2609,53936.0],["1973-05-02",0.2637,0.2647,0.2609,0.2609,120318.0],["1973-05-03",0.2609,0.2618,0.2532,0.259,209519.0],["1973-05-04",0.2609,0.2628,0.2561,0.2628,251008.0],["1973-05-07",0.2637,0.2675,0.2637,0.2675,89201.0],["1973-05-08",0.2675,0.2675,0.2656,0.2675,85052.0],["1973-05-09",0.2656,0.2656,0.2542,0.2542,72606.0],["1973-05-10",0.2561,0.2628,0.2561,0.2561,126541.0],["1973-05-11",0.2561,0.2609,0.2561,0.257,89201.0],["1973-05-14",0.257,0.2637,0.257,0.257,298721.0],["1973-05-15",0.257,0.257,0.2523,0.2542,39415.0],["1973-05-16",0.2561,0.2628,0.2561,0.2561,176328.0],["1973-05-17",0.2561,0.259,0.2542,0.2561,72606.0],["1973-05-18",0.2542,0.2542,0.2475,0.2475,64308.0],["1973-05-21",0.2447,0.2447,0.2237,0.2285,277976.0],["1973-05-22",0.2285,0.2332,0.2256,0.2323,186700.0],["1973-05-23",0.2323,0.2399,0.2323,0.2399,89201.0],["1973-05-24",0.2399,0.2466,0.238,0.2466,209519.0],["1973-05-25",0.2494,0.2523,0.2494,0.2523,103722.0],["1973-05-29",0.2523,0.2561,0.2475,0.2542,186700.0],["1973-05-30",0.2513,0.2513,0.2428,0.2428,143137.0],["1973-05-31",0.2399,0.2399,0.2332,0.2332,203296.0],["1973-06-01",0.2332,0.2352,0.2332,0.2352,70531.0],["1973-06-04",0.2352,0.2399,0.2332,0.2352,665898.0],["1973-06-05",0.2352,0.2352,0.2304,0.2332,97499.0],["1973-06-06",0.2332,0.2399,0.2323,0.238,97499.0],["1973-06-07",0.238,0.2399,0.2332,0.2332,68457.0],["1973-06-08",0.2332,0.238,0.2332,0.2332,114095.0],["1973-06-11",0.2332,0.2352,0.2332,0.2352,45638.0],["1973-06-12",0.2352,0.2428,0.2352,0.2399,234413.0],["1973-06-13",0.2428,0.2475,0.2428,0.2447,101648.0],["1973-06-14",0.2447,0.2513,0.2428,0.2447,205371.0],["1973-06-15",0.2447,0.2513,0.2399,0.2447,236487.0],["1973-06-18",0.2447,0.2447,0.238,0.2399,1180362.0],["1973-06-19",0.2399,0.2447,0.2332,0.2332,203296.0],["1973-06-20",0.2371,0.2428,0.2371,0.238,155584.0],["1973-06-21",0.238,0.238,0.2352,0.2352,47712.0],["1973-06-22",0.2352,0.2371,0.2332,0.2352,95425.0],["1973-06-25",0.2352,0.2371,0.2332,0.2371,56010.0],["1973-06-26",0.2371,0.2399,0.2332,0.2371,47712.0],["1973-06-27",0.2352,0.2352,0.2323,0.2332,97499.0],["1973-06-28",0.2332,0.2332,0.2304,0.2323,64308.0],["1973-06-29",0.2323,0.2352,0.2304,0.2332,43563.0],["1973-07-02",0.2332,0.2332,0.2285,0.2332,51861.0],["1973-07-03",0.2332,0.2332,0.2285,0.2304,56010.0],["1973-07-05",0.2304,0.2332,0.2304,0.2332,37340.0],["1973-07-06",0.2332,0.2332,0.2275,0.2275,493719.0],["1973-07-09",0.2275,0.2304,0.2275,0.2304,145211.0],["1973-07-10",0.2304,0.2332,0.2304,0.2304,76755.0],["1973-07-11",0.2304,0.2371,0.2304,0.2371,242711.0],["1973-07-12",0.2371,0.238,0.2352,0.2352,85052.0],["1973-07-13",0.2352,0.2352,0.2304,0.2304,64308.0],["1973-07-16",0.2304,0.2304,0.2285,0.2285,72606.0],["1973-07-17",0.2285,0.2352,0.2285,0.2332,228189.0],["1973-07-18",0.2332,0.238,0.2332,0.238,350582.0],["1973-07-19",0.238,0.2475,0.2352,0.2447,226115.0],["1973-07-20",0.2447,0.2542,0.2447,0.2542,126541.0],["1973-07-23",0.2561,0.2685,0.2561,0.2656,429411.0],["1973-07-24",0.2656,0.2675,0.2609,0.2656,296646.0],["1973-07-25",0.2656,0.2704,0.2637,0.2675,97499.0],["1973-07-26",0.2675,0.2723,0.2637,0.2656,182552.0],["1973-07-27",0.2656,0.2704,0.2656,0.2675,105797.0],["1973-07-30",0.2656,0.2656,0.257,0.2637,163882.0],["1973-07-31",0.2637,0.2675,0.2628,0.2628,87127.0],["1973-08-01",0.2628,0.2628,0.259,0.2609,76755.0],["1973-08-02",0.2595,0.2595,0.2528,0.2547,78829.0],["1973-08-03",0.2547,0.2576,0.2528,0.2547,385848.0],["1973-08-06",0.2547,0.2576,0.2479,0.2528,114095.0],["1973-08-07",0.2528,0.2556,0.2508,0.2508,43563.0],["1973-08-08",0.2508,0.2508,0.2499,0.2499,29042.0],["1973-08-09",0.2499,0.2499,0.2479,0.2499,47712.0],["1973-08-10",0.2499,0.2508,0.2479,0.2499,60159.0],["1973-08-13",0.2499,0.2556,0.2499,0.2499,97499.0],["1973-08-14",0.2499,0.2547,0.2499,0.2547,51861.0],["1973-08-15",0.2547,0.2547,0.2508,0.2547,128616.0],["1973-08-16",0.2556,0.2595,0.2556,0.2576,72606.0],["1973-08-17",0.2576,0.2595,0.2528,0.2576,122393.0],["1973-08-20",0.2576,0.2576,0.2547,0.2556,72606.0],["1973-08-21",0.2556,0.2556,0.2508,0.2508,282125.0],["1973-08-22",0.2508,0.2508,0.2479,0.2479,35266.0],["1973-08-23",0.2499,0.2528,0.2499,0.2499,39415.0],["1973-08-24",0.2499,0.2508,0.2479,0.2479,56010.0],["1973-08-27",0.2499,0.2508,0.2499,0.2499,43563.0],["1973-08-28",0.2499,0.2508,0.2479,0.2508,89201.0],["1973-08-29",0.2508,0.2508,0.2479,0.2499,288349.0],["1973-08-30",0.2499,0.2508,0.2499,0.2508,39415.0],["1973-08-31",0.2508,0.2508,0.2499,0.2508,26968.0],["1973-09-04",0.2547,0.2576,0.2547,0.2556,143137.0],["1973-09-05",0.2556,0.2595,0.2528,0.2595,80904.0],["1973-09-06",0.2624,0.2663,0.2624,0.2643,240636.0],["1973-09-07",0.2643,0.2672,0.2643,0.2672,236487.0],["1973-09-10",0.2672,0.2692,0.2663,0.2692,70531.0],["1973-09-11",0.2692,0.2692,0.2624,0.2663,124467.0],["1973-09-12",0.2643,0.2643,0.2595,0.2643,47712.0],["1973-09-13",0.2643,0.2643,0.2595,0.2595,333986.0],["1973-09-14",0.2595,0.2672,0.2595,0.2643,373401.0],["1973-09-17",0.2643,0.2663,0.2605,0.2624,155584.0],["1973-09-18",0.2624,0.2672,0.2605,0.2672,80904.0],["1973-09-19",0.2672,0.2711,0.2663,0.2711,280051.0],["1973-09-20",0.2711,0.2865,0.2711,0.2856,653452.0],["1973-09-21",0.2836,0.2836,0.2807,0.2836,78829.0],["1973-09-24",0.2836,0.2856,0.2711,0.2759,371326.0],["1973-09-25",0.2759,0.2817,0.2759,0.2817,120318.0],["1973-09-26",0.2836,0.2865,0.2836,0.2836,207445.0],["1973-09-27",0.2836,0.2904,0.2807,0.2817,182552.0],["1973-09-28",0.2817,0.2856,0.2759,0.2836,215743.0],["1973-10-01",0.2836,0.2856,0.2817,0.2836,97499.0],["1973-10-02",0.2836,0.2865,0.2788,0.2865,153509.0],["1973-10-03",0.2884,0.2933,0.2884,0.2904,190849.0],["1973-10-04",0.2904,0.2913,0.2865,0.2904,176328.0],["1973-10-05",0.2904,0.2962,0.2904,0.2952,192924.0],["1973-10-08",0.2952,0.2981,0.2904,0.2981,265530.0],["1973-10-09",0.2981,0.301,0.2981,0.3,209519.0],["1973-10-10",0.3,0.3068,0.2981,0.301,309093.0],["1973-10-11",0.301,0.301,0.2952,0.301,151435.0],["1973-10-12",0.301,0.3097,0.2952,0.3097,365103.0],["1973-10-15",0.3048,0.3048,0.2962,0.2962,228189.0],["1973-10-16",0.2962,0.301,0.2865,0.3,219892.0],["1973-10-17",0.3,0.3048,0.2981,0.3029,360954.0],["1973-10-18",0.3029,0.3029,0.3,0.3029,136914.0],["1973-10-19",0.301,0.301,0.2962,0.3,176328.0],["1973-10-22",0.2962,0.2962,0.2904,0.2904,76755.0],["1973-10-23",0.2904,0.2933,0.2865,0.2913,89201.0],["1973-10-24",0.2904,0.2904,0.2865,0.2904,126541.0],["1973-10-25",0.2904,0.2904,0.2865,0.2865,53936.0],["1973-10-26",0.2865,0.2865,0.2817,0.2836,251008.0],["1973-10-29",0.2836,0.2836,0.2788,0.2836,188775.0],["1973-10-30",0.2788,0.2788,0.2672,0.2759,300795.0],["1973-10-31",0.274,0.274,0.2672,0.2672,124467.0],["1973-11-01",0.2629,0.2678,0.2629,0.2678,78829.0],["1973-11-02",0.2678,0.2678,0.261,0.2629,184626.0],["1973-11-05",0.259,0.259,0.2541,0.258,64308.0],["1973-11-06",0.258,0.2629,0.258,0.259,56010.0],["1973-11-07",0.261,0.2639,0.261,0.2639,68457.0],["1973-11-08",0.2639,0.2639,0.258,0.258,105797.0],["1973-11-09",0.258,0.261,0.2532,0.259,89201.0],["1973-11-12",0.2561,0.2561,0.2444,0.2444,120318.0],["1973-11-13",0.2444,0.2444,0.2365,0.2395,402443.0],["1973-11-14",0.2395,0.2444,0.2297,0.2297,657601.0],["1973-11-15",0.2297,0.2297,0.2199,0.2268,462602.0],["1973-11-16",0.2268,0.2365,0.2248,0.2346,186700.0],["1973-11-19",0.2316,0.2316,0.2033,0.2082,437709.0],["1973-11-20",0.2082,0.2131,0.2033,0.2082,1111905.0],["1973-11-21",0.2082,0.2101,0.2053,0.2101,165956.0],["1973-11-23",0.2101,0.2121,0.2033,0.2053,172179.0],["1973-11-26",0.2053,0.2053,0.1906,0.1926,153509.0],["1973-11-27",0.1926,0.1984,0.1886,0.1926,184626.0],["1973-11-28",0.1955,0.1984,0.1955,0.1974,406592.0],["1973-11-29",0.1974,0.2004,0.1955,0.1974,219892.0],["1973-11-30",0.1955,0.1955,0.1886,0.1886,522761.0],["1973-12-03",0.1886,0.1926,0.1857,0.1886,273827.0],["1973-12-04",0.1886,0.1926,0.1789,0.1818,354731.0],["1973-12-05",0.1818,0.1877,0.1759,0.1759,178403.0],["1973-12-06",0.1759,0.1857,0.1759,0.1769,389997.0],["1973-12-07",0.1769,0.1906,0.1759,0.1877,168030.0],["1973-12-10",0.1877,0.2033,0.1857,0.1984,257232.0],["1973-12-11",0.2004,0.2101,0.2004,0.2033,282125.0],["1973-12-12",0.2033,0.2033,0.1984,0.1984,116169.0],["1973-12-13",0.1984,0.2004,0.1926,0.1926,300795.0],["1973-12-14",0.1926,0.2033,0.1926,0.2023,138988.0],["1973-12-17",0.2023,0.2023,0.1955,0.1974,356805.0],["1973-12-18",0.1974,0.2004,0.1926,0.1935,271753.0],["1973-12-19",0.1935,0.1935,0.1886,0.1926,217817.0],["1973-12-20",0.1926,0.1974,0.1886,0.1906,136914.0],["1973-12-21",0.1906,0.1984,0.1906,0.1926,497868.0],["1973-12-24",0.1926,0.1926,0.1857,0.1877,211594.0],["1973-12-26",0.1877,0.1926,0.1877,0.1877,124467.0],["1973-12-27",0.1886,0.2033,0.1886,0.2033,163882.0],["1973-12-28",0.2033,0.2033,0.1984,0.2023,230264.0],["1973-12-31",0.2023,0.2072,0.2004,0.2033,228189.0],["1974-01-02",0.2033,0.2033,0.2004,0.2033,331912.0],["1974-01-03",0.2082,0.2229,0.2082,0.2229,153509.0],["1974-01-04",0.2229,0.2229,0.218,0.2199,56010.0],["1974-01-07",0.218,0.218,0.215,0.217,39415.0],["1974-01-08",0.217,0.2199,0.217,0.218,72606.0],["1974-01-09",0.215,0.215,0.2072,0.2101,141063.0],["1974-01-10",0.2101,0.2101,0.2033,0.2033,89201.0],["1974-01-11",0.2033,0.2082,0.2033,0.2082,759249.0],["1974-01-14",0.2082,0.2121,0.2072,0.2101,87127.0],["1974-01-15",0.2101,0.2121,0.2072,0.2082,47712.0],["1974-01-16",0.2101,0.218,0.2101,0.217,95425.0],["1974-01-17",0.215,0.215,0.2082,0.2131,275902.0],["1974-01-18",0.2131,0.217,0.2101,0.2121,277976.0],["1974-01-21",0.2121,0.2131,0.2072,0.2072,230264.0],["1974-01-22",0.2072,0.2101,0.2072,0.2072,174254.0],["1974-01-23",0.2072,0.2101,0.2072,0.2082,192924.0],["1974-01-24",0.2082,0.2121,0.2033,0.2072,95425.0],["1974-01-25",0.2072,0.2082,0.2004,0.2053,213668.0],["1974-01-28",0.2053,0.2121,0.2033,0.2121,64308.0],["1974-01-29",0.2131,0.2229,0.2131,0.2199,89201.0],["1974-01-30",0.2199,0.2199,0.2131,0.218,122393.0],["1974-01-31",0.2235,0.2235,0.2156,0.2186,97499.0],["1974-02-01",0.2186,0.2205,0.2136,0.2156,147286.0],["1974-02-04",0.2136,0.2136,0.2056,0.2106,253083.0],["1974-02-05",0.2106,0.2116,0.2066,0.2116,37340.0],["1974-02-06",0.2116,0.2116,0.2037,0.2056,64308.0],["1974-02-07",0.2056,0.2136,0.2056,0.2136,120318.0],["1974-02-08",0.2136,0.2136,0.2106,0.2136,120318.0],["1974-02-11",0.2136,0.2156,0.2116,0.2136,153509.0],["1974-02-12",0.2136,0.2166,0.2116,0.2136,97499.0],["1974-02-13",0.2136,0.2136,0.2136,0.2136,37340.0],["1974-02-14",0.2136,0.2186,0.2136,0.2166,265530.0],["1974-02-15",0.2156,0.2156,0.2116,0.2136,145211.0],["1974-02-19",0.2136,0.2156,0.2116,0.2116,159733.0],["1974-02-20",0.2116,0.2166,0.2106,0.2166,87127.0],["1974-02-21",0.2166,0.2215,0.2136,0.2186,105797.0],["1974-02-22",0.2186,0.2186,0.2106,0.2166,72606.0],["1974-02-25",0.2166,0.2205,0.2106,0.2136,76755.0],["1974-02-26",0.2136,0.2136,0.2116,0.2136,116169.0],["1974-02-27",0.2136,0.2156,0.2136,0.2156,72606.0],["1974-02-28",0.2156,0.2186,0.2156,0.2186,103722.0],["1974-03-01",0.2166,0.2166,0.2156,0.2156,960470.0],["1974-03-04",0.2156,0.2235,0.2136,0.2235,68457.0],["1974-03-05",0.2265,0.2335,0.2265,0.2305,232338.0],["1974-03-06",0.2305,0.2305,0.2285,0.2305,221966.0],["1974-03-07",0.2305,0.2305,0.2265,0.2305,53936.0],["1974-03-08",0.2285,0.2285,0.2255,0.2285,134839.0],["1974-03-11",0.2285,0.2305,0.2265,0.2305,1553763.0],["1974-03-12",0.2305,0.2335,0.2305,0.2335,64308.0],["1974-03-13",0.2335,0.2335,0.2305,0.2325,109946.0],["1974-03-14",0.2335,0.2434,0.2335,0.2384,132765.0],["1974-03-15",0.2384,0.2434,0.2374,0.2384,103722.0],["1974-03-18",0.2384,0.2474,0.2305,0.2335,323614.0],["1974-03-19",0.2335,0.2374,0.2305,0.2335,163882.0],["1974-03-20",0.2335,0.2354,0.2325,0.2325,47712.0],["1974-03-21",0.2325,0.2335,0.2325,0.2335,47712.0],["1974-03-22",0.2354,0.2384,0.2354,0.2384,20744.0],["1974-03-25",0.2374,0.2374,0.2325,0.2335,87127.0],["1974-03-26",0.2374,0.2434,0.2374,0.2374,192924.0],["1974-03-27",0.2374,0.2404,0.2374,0.2374,45638.0],["1974-03-28",0.2374,0.2384,0.2325,0.2325,213668.0],["1974-03-29",0.2325,0.2335,0.2305,0.2325,97499.0],["1974-04-01",0.2305,0.2305,0.2265,0.2285,101648.0],["1974-04-02",0.2285,0.2305,0.2265,0.2285,39415.0],["1974-04-03",0.2285,0.2305,0.2285,0.2305,62233.0],["1974-04-04",0.2325,0.2335,0.2325,0.2325,80904.0],["1974-04-05",0.2325,0.2335,0.2305,0.2335,105797.0],["1974-04-08",0.2335,0.2335,0.2305,0.2335,39415.0],["1974-04-09",0.2335,0.2374,0.2335,0.2335,37340.0],["1974-04-10",0.2335,0.2354,0.2285,0.2305,188775.0],["1974-04-11",0.2305,0.2305,0.2285,0.2285,165956.0],["1974-04-15",0.2285,0.2305,0.2265,0.2285,39415.0],["1974-04-16",0.2285,0.2305,0.2265,0.2305,147286.0],["1974-04-17",0.2305,0.2354,0.2305,0.2305,60159.0],["1974-04-18",0.2305,0.2305,0.2265,0.2265,72606.0],["1974-04-19",0.2265,0.2285,0.2235,0.2255,163882.0],["1974-04-22",0.2235,0.2235,0.2156,0.2186,80904.0],["1974-04-23",0.2186,0.2205,0.2156,0.2186,105797.0],["1974-04-24",0.2166,0.2166,0.2106,0.2116,419039.0],["1974-04-25",0.2116,0.2156,0.2106,0.2136,78829.0],["1974-04-26",0.2136,0.2166,0.2106,0.2106,105797.0],["1974-04-29",0.2106,0.2136,0.2106,0.2136,51861.0],["1974-04-30",0.2136,0.2186,0.2116,0.2166,76755.0],["1974-05-01",0.2166,0.2235,0.2166,0.2215,56010.0],["1974-05-02",0.2221,0.2272,0.2201,0.2221,120318.0],["1974-05-03",0.2221,0.2252,0.2201,0.2221,70531.0],["1974-05-06",0.2221,0.2252,0.2201,0.2242,87127.0],["1974-05-07",0.2242,0.2272,0.2242,0.2272,20744.0],["1974-05-08",0.2272,0.2302,0.2252,0.2272,325689.0],["1974-05-09",0.2272,0.2393,0.2272,0.2393,1645039.0],["1974-05-10",0.2393,0.2444,0.2363,0.2363,331912.0],["1974-05-13",0.2363,0.2373,0.2343,0.2343,78829.0],["1974-05-14",0.2322,0.2322,0.2302,0.2322,31117.0],["1974-05-15",0.2322,0.2373,0.2302,0.2373,116169.0],["1974-05-16",0.2373,0.2413,0.2322,0.2322,331912.0],["1974-05-17",0.2302,0.2302,0.2292,0.2292,155584.0],["1974-05-20",0.2292,0.2302,0.2272,0.2272,39415.0],["1974-05-21",0.2272,0.2292,0.2221,0.2221,170105.0],["1974-05-22",0.2221,0.2221,0.2201,0.2201,522761.0],["1974-05-23",0.2201,0.2201,0.2151,0.2151,64308.0],["1974-05-24",0.2151,0.2171,0.2141,0.2151,97499.0],["1974-05-28",0.2151,0.2171,0.2141,0.2151,170105.0],["1974-05-29",0.2151,0.2171,0.2141,0.2151,78829.0],["1974-05-30",0.2151,0.2151,0.2141,0.2151,184626.0],["1974-05-31",0.2151,0.2151,0.2141,0.2141,163882.0],["1974-06-03",0.2141,0.2151,0.21,0.2141,244785.0],["1974-06-04",0.2171,0.2201,0.2171,0.2191,155584.0],["1974-06-05",0.2191,0.2272,0.2151,0.2221,89201.0],["1974-06-06",0.2221,0.2221,0.2171,0.2221,43563.0],["1974-06-07",0.2221,0.2292,0.2221,0.2292,80904.0],["1974-06-10",0.2343,0.2343,0.2343,0.2343,39415.0],["1974-06-11",0.2343,0.2373,0.2322,0.2322,97499.0],["1974-06-12",0.2322,0.2363,0.2322,0.2322,124467.0],["1974-06-13",0.2322,0.2322,0.2322,0.2322,80904.0],["1974-06-14",0.2302,0.2302,0.2272,0.2302,78829.0],["1974-06-17",0.2272,0.2272,0.2252,0.2272,109946.0],["1974-06-18",0.2252,0.2252,0.2171,0.2201,93350.0],["1974-06-19",0.2171,0.2171,0.2141,0.2141,89201.0],["1974-06-20",0.2141,0.2151,0.21,0.21,103722.0],["1974-06-21",0.21,0.2141,0.21,0.21,72606.0],["1974-06-24",0.2151,0.2171,0.2151,0.2151,78829.0],["1974-06-25",0.2151,0.2201,0.2151,0.2201,64308.0],["1974-06-26",0.2201,0.2201,0.2201,0.2201,39415.0],["1974-06-27",0.2201,0.2201,0.2171,0.2171,85052.0],["1974-06-28",0.2171,0.2171,0.2141,0.2171,45638.0],["1974-07-01",0.2171,0.2201,0.2151,0.2171,64308.0],["1974-07-02",0.2171,0.2171,0.205,0.205,211594.0],["1974-07-03",0.205,0.21,0.204,0.207,317391.0],["1974-07-05",0.207,0.207,0.204,0.204,18670.0],["1974-07-08",0.204,0.204,0.1989,0.1989,387922.0],["1974-07-09",0.1939,0.1939,0.1878,0.1939,149360.0],["1974-07-10",0.1939,0.204,0.1939,0.1969,147286.0],["1974-07-11",0.1989,0.207,0.1989,0.204,103722.0],["1974-07-12",0.204,0.21,0.204,0.21,153509.0],["1974-07-15",0.21,0.2171,0.209,0.21,149360.0],["1974-07-16",0.21,0.2151,0.21,0.2141,31117.0],["1974-07-17",0.2141,0.2151,0.2141,0.2151,20744.0],["1974-07-18",0.2201,0.2272,0.2201,0.2272,273827.0],["1974-07-19",0.2272,0.2343,0.2242,0.2252,261381.0],["1974-07-22",0.2252,0.2272,0.2221,0.2221,53936.0],["1974-07-23",0.2221,0.2292,0.2221,0.2292,78829.0],["1974-07-24",0.2302,0.2343,0.2302,0.2322,89201.0],["1974-07-25",0.2322,0.2343,0.2302,0.2302,105797.0],["1974-07-26",0.2302,0.2322,0.2242,0.2252,118244.0],["1974-07-29",0.2252,0.2292,0.2242,0.2252,109946.0],["1974-07-30",0.2242,0.2242,0.2221,0.2221,29042.0],["1974-07-31",0.2221,0.2272,0.2221,0.2272,62233.0],["1974-08-01",0.2252,0.2252,0.2171,0.2171,134839.0],["1974-08-02",0.2187,0.2187,0.2136,0.2187,14521.0],["1974-08-05",0.2187,0.2228,0.2177,0.2208,87127.0],["1974-08-06",0.2228,0.2259,0.2228,0.2239,31117.0],["1974-08-07",0.2239,0.228,0.2208,0.2239,170105.0],["1974-08-08",0.2239,0.229,0.2187,0.2187,64308.0],["1974-08-09",0.2187,0.2208,0.2136,0.2208,95425.0],["1974-08-12",0.2208,0.2228,0.2208,0.2228,47712.0],["1974-08-13",0.2228,0.2228,0.2177,0.2177,26968.0],["1974-08-14",0.2177,0.2187,0.2136,0.2136,114095.0],["1974-08-15",0.2157,0.2177,0.2157,0.2177,116169.0],["1974-08-16",0.2177,0.2259,0.2157,0.2228,194998.0],["1974-08-19",0.2208,0.2208,0.2136,0.2136,60159.0],["1974-08-20",0.2136,0.2187,0.2136,0.2136,56010.0],["1974-08-21",0.2136,0.2208,0.2136,0.2136,176328.0],["1974-08-22",0.2136,0.2177,0.2105,0.2136,60159.0],["1974-08-23",0.2105,0.2105,0.2003,0.2003,120318.0],["1974-08-26",0.2003,0.2054,0.1982,0.1982,145211.0],["1974-08-27",0.2003,0.2023,0.2003,0.2023,70531.0],["1974-08-28",0.2023,0.2033,0.2023,0.2023,109946.0],["1974-08-29",0.2023,0.2054,0.2023,0.2033,37340.0],["1974-08-30",0.2033,0.2074,0.2023,0.2074,290423.0],["1974-09-03",0.2074,0.2105,0.2023,0.2033,72606.0],["1974-09-04",0.2033,0.2054,0.2023,0.2023,97499.0],["1974-09-05",0.2023,0.2054,0.2023,0.2054,37340.0],["1974-09-06",0.2054,0.2054,0.2023,0.2033,47712.0],["1974-09-09",0.2033,0.2054,0.2003,0.2003,12447.0],["1974-09-10",0.2003,0.2033,0.2003,0.2033,47712.0],["1974-09-11",0.1982,0.1982,0.1951,0.1972,618186.0],["1974-09-12",0.1972,0.1982,0.191,0.1931,78829.0],["1974-09-13",0.1931,0.1931,0.1807,0.1807,213668.0],["1974-09-16",0.1807,0.1849,0.1756,0.1849,97499.0],["1974-09-17",0.1849,0.1879,0.1849,0.1859,159733.0],["1974-09-18",0.1859,0.1879,0.1849,0.1859,136914.0],["1974-09-19",0.19,0.2023,0.19,0.1951,132765.0],["1974-09-20",0.1951,0.1972,0.19,0.191,149360.0],["1974-09-23",0.191,0.1931,0.19,0.19,51861.0],["1974-09-24",0.19,0.191,0.1828,0.1828,114095.0],["1974-09-25",0.1828,0.1849,0.1807,0.1828,458453.0],["1974-09-26",0.1828,0.1828,0.1756,0.1797,246860.0],["1974-09-27",0.1797,0.1828,0.1756,0.1756,56010.0],["1974-09-30",0.1756,0.1828,0.1756,0.1756,85052.0],["1974-10-01",0.1756,0.1807,0.1746,0.1777,85052.0],["1974-10-02",0.1797,0.1828,0.1797,0.1807,56010.0],["1974-10-03",0.1807,0.1828,0.1797,0.1807,37340.0],["1974-10-04",0.1828,0.1879,0.1828,0.1859,95425.0],["1974-10-07",0.1859,0.1972,0.1849,0.1972,51861.0],["1974-10-08",0.1972,0.2003,0.19,0.191,224041.0],["1974-10-09",0.1931,0.2023,0.1931,0.2023,53936.0],["1974-10-10",0.2023,0.2105,0.1982,0.1982,628558.0],["1974-10-11",0.1982,0.2003,0.1972,0.1972,136914.0],["1974-10-14",0.1972,0.2023,0.1972,0.1982,114095.0],["1974-10-15",0.1982,0.2023,0.1951,0.1972,78829.0],["1974-10-16",0.1972,0.1972,0.191,0.191,22819.0],["1974-10-17",0.191,0.1972,0.19,0.191,163882.0],["1974-10-18",0.1931,0.1982,0.1931,0.1982,101648.0],["1974-10-21",0.1982,0.2023,0.1972,0.1972,105797.0],["1974-10-22",0.1972,0.2023,0.1972,0.1972,188775.0],["1974-10-23",0.1972,0.1982,0.1951,0.1972,226115.0],["1974-10-24",0.1931,0.1931,0.19,0.19,56010.0],["1974-10-25",0.19,0.19,0.1828,0.1828,132765.0],["1974-10-28",0.1849,0.1859,0.1849,0.1859,72606.0],["1974-10-29",0.1859,0.191,0.1859,0.191,26968.0],["1974-10-30",0.191,0.191,0.1828,0.1859,182552.0],["1974-10-31",0.1897,0.1897,0.1834,0.1865,120318.0],["1974-11-01",0.1865,0.1917,0.1865,0.1886,62233.0],["1974-11-04",0.1886,0.1886,0.1865,0.1886,70531.0],["1974-11-05",0.1886,0.1938,0.1865,0.1938,37340.0],["1974-11-06",0.1938,0.1991,0.1917,0.1938,298721.0],["1974-11-07",0.1949,0.2043,0.1949,0.2043,116169.0],["1974-11-08",0.2043,0.2064,0.2022,0.2022,72606.0],["1974-11-11",0.2012,0.2012,0.1949,0.197,39415.0],["1974-11-12",0.197,0.2022,0.1949,0.2012,64308.0],["1974-11-13",0.2012,0.2043,0.1949,0.2012,87127.0],["1974-11-14",0.2012,0.2022,0.1938,0.1938,103722.0],["1974-11-15",0.1938,0.2012,0.1938,0.1949,89201.0],["1974-11-18",0.1949,0.1949,0.1844,0.1844,624409.0],["1974-11-19",0.1844,0.1844,0.176,0.1781,130690.0],["1974-11-20",0.1781,0.1813,0.1781,0.1792,1477008.0],["1974-11-21",0.1792,0.1886,0.1781,0.1865,64308.0],["1974-11-22",0.1865,0.1938,0.1844,0.1897,159733.0],["1974-11-25",0.1886,0.1886,0.1834,0.1844,118244.0],["1974-11-26",0.1865,0.1938,0.1865,0.1886,56010.0],["1974-11-27",0.1886,0.1917,0.1834,0.1834,64308.0],["1974-11-29",0.1834,0.1844,0.1792,0.1834,95425.0],["1974-12-02",0.1834,0.1844,0.1781,0.1813,149360.0],["1974-12-03",0.1792,0.1792,0.1687,0.1708,159733.0],["1974-12-04",0.1708,0.1729,0.1676,0.1676,132765.0],["1974-12-05",0.1676,0.1708,0.1656,0.1676,60159.0],["1974-12-06",0.1676,0.1708,0.1656,0.1708,128616.0],["1974-12-09",0.1676,0.1676,0.1624,0.1656,217817.0],["1974-12-10",0.1656,0.1676,0.1624,0.1656,246860.0],["1974-12-11",0.1656,0.1676,0.1635,0.1676,126541.0],["1974-12-12",0.1676,0.1676,0.1603,0.1624,136914.0],["1974-12-13",0.1624,0.1635,0.1603,0.1624,180477.0],["1974-12-16",0.1624,0.1635,0.1582,0.1603,120318.0],["1974-12-17",0.1603,0.1635,0.1551,0.1572,122393.0],["1974-12-18",0.1582,0.1635,0.1582,0.1635,64308.0],["1974-12-19",0.1635,0.1635,0.1582,0.1635,226115.0],["1974-12-20",0.1635,0.1656,0.1603,0.1603,153509.0],["1974-12-23",0.1603,0.1603,0.1509,0.1509,280051.0],["1974-12-24",0.153,0.1582,0.153,0.1582,72606.0],["1974-12-26",0.1603,0.1676,0.1603,0.1656,78829.0],["1974-12-27",0.1656,0.1687,0.1624,0.1687,93350.0],["1974-12-30",0.1676,0.1676,0.1624,0.1624,145211.0],["1974-12-31",0.1624,0.1656,0.1603,0.1624,174254.0],["1975-01-02",0.1656,0.1708,0.1656,0.1708,199147.0],["1975-01-03",0.1708,0.1729,0.1687,0.1708,176328.0],["1975-01-06",0.1729,0.1781,0.1729,0.176,194998.0],["1975-01-07",0.176,0.1781,0.1729,0.1781,284200.0],["1975-01-08",0.1781,0.1844,0.176,0.1844,255157.0],["1975-01-09",0.1844,0.1865,0.1792,0.1865,136914.0],["1975-01-10",0.1917,0.2012,0.1917,0.1991,141063.0],["1975-01-13",0.1991,0.2064,0.1991,0.2022,124467.0],["1975-01-14",0.2022,0.2117,0.2022,0.2022,122393.0],["1975-01-15",0.2012,0.2012,0.1938,0.1991,87127.0],["1975-01-16",0.1991,0.2012,0.1897,0.1949,211594.0],["1975-01-17",0.1949,0.1949,0.1886,0.1886,43563.0],["1975-01-20",0.1886,0.1917,0.1865,0.1886,89201.0],["1975-01-21",0.1886,0.1949,0.1865,0.1865,182552.0],["1975-01-22",0.1865,0.1938,0.1865,0.1886,238562.0],["1975-01-23",0.1886,0.1949,0.1886,0.1897,101648.0],["1975-01-24",0.1938,0.2022,0.1938,0.1949,105797.0],["1975-01-27",0.2022,0.2117,0.2022,0.2117,313242.0],["1975-01-28",0.2127,0.2221,0.2127,0.2169,174254.0],["1975-01-29",0.2169,0.2169,0.2075,0.2148,97499.0],["1975-01-30",0.2148,0.2179,0.2075,0.2148,199147.0],["1975-01-31",0.2112,0.2218,0.2112,0.2208,128616.0],["1975-02-03",0.2208,0.2272,0.2165,0.2261,112020.0],["1975-02-04",0.2261,0.2272,0.2218,0.2261,369252.0],["1975-02-05",0.2218,0.2218,0.2165,0.2186,221966.0],["1975-02-06",0.2186,0.2218,0.2165,0.2186,85052.0],["1975-02-07",0.2186,0.2208,0.2165,0.2186,78829.0],["1975-02-10",0.2186,0.2218,0.2154,0.2165,43563.0],["1975-02-11",0.2165,0.2218,0.2112,0.2186,170105.0],["1975-02-12",0.2186,0.2272,0.2186,0.2261,118244.0],["1975-02-13",0.2261,0.2325,0.224,0.2314,116169.0],["1975-02-14",0.2314,0.2346,0.2293,0.2293,176328.0],["1975-02-18",0.2293,0.2314,0.2208,0.2272,87127.0],["1975-02-19",0.2261,0.2261,0.2218,0.2218,31117.0],["1975-02-20",0.2218,0.2218,0.2112,0.2154,105797.0],["1975-02-21",0.2154,0.2186,0.2112,0.2165,87127.0],["1975-02-24",0.2165,0.2218,0.2154,0.2186,213668.0],["1975-02-25",0.2186,0.2218,0.2186,0.2218,161807.0],["1975-02-26",0.2218,0.2261,0.2208,0.2218,128616.0],["1975-02-27",0.2218,0.2261,0.2218,0.224,128616.0],["1975-02-28",0.224,0.2261,0.2186,0.2186,211594.0],["1975-03-03",0.2186,0.2218,0.2165,0.2208,134839.0],["1975-03-04",0.2218,0.2293,0.2218,0.2293,87127.0],["1975-03-05",0.2293,0.2346,0.2272,0.2272,124467.0],["1975-03-06",0.2272,0.2293,0.2261,0.2293,159733.0],["1975-03-07",0.2293,0.2314,0.224,0.2272,114095.0],["1975-03-10",0.2261,0.2261,0.2165,0.2186,112020.0],["1975-03-11",0.2186,0.2218,0.2154,0.2165,205371.0],["1975-03-12",0.2165,0.2208,0.2165,0.2208,296646.0],["1975-03-13",0.2208,0.2218,0.2186,0.2208,76755.0],["1975-03-14",0.2208,0.2218,0.2165,0.2218,292497.0],["1975-03-17",0.224,0.2325,0.224,0.2293,178403.0],["1975-03-18",0.2293,0.2346,0.2293,0.2293,228189.0],["1975-03-19",0.2293,0.2325,0.2293,0.2314,97499.0],["1975-03-20",0.2325,0.2346,0.2325,0.2325,213668.0],["1975-03-21",0.2325,0.2368,0.2325,0.2325,143137.0],["1975-03-24",0.2325,0.2325,0.2218,0.2218,263455.0],["1975-03-25",0.2218,0.2272,0.2186,0.2261,132765.0],["1975-03-26",0.2261,0.2325,0.2218,0.224,186700.0],["1975-03-27",0.224,0.2272,0.224,0.224,39415.0],["1975-03-31",0.224,0.2293,0.224,0.2272,35266.0],["1975-04-01",0.2272,0.2314,0.2261,0.2272,118244.0],["1975-04-02",0.2272,0.2293,0.2261,0.2261,149360.0],["1975-04-03",0.2261,0.2293,0.2261,0.2272,80904.0],["1975-04-04",0.2272,0.2314,0.2272,0.2293,151435.0],["1975-04-07",0.2293,0.2325,0.2293,0.2325,124467.0],["1975-04-08",0.2325,0.2325,0.2272,0.2293,53936.0],["1975-04-09",0.2293,0.2325,0.2272,0.2325,72606.0],["1975-04-10",0.2325,0.2325,0.2293,0.2293,70531.0],["1975-04-11",0.2293,0.2293,0.2293,0.2293,0.0],["1975-04-14",0.2293,0.2293,0.2261,0.2261,56010.0],["1975-04-15",0.2261,0.2272,0.2186,0.2186,68457.0],["1975-04-16",0.2186,0.2218,0.2165,0.2218,155584.0],["1975-04-17",0.2218,0.2293,0.2218,0.2293,226115.0],["1975-04-18",0.2293,0.2293,0.2218,0.2218,161807.0],["1975-04-21",0.2218,0.2218,0.2186,0.2208,172179.0],["1975-04-22",0.2208,0.2261,0.2186,0.2186,165956.0],["1975-04-23",0.2186,0.2186,0.2165,0.2186,29042.0],["1975-04-24",0.2186,0.2218,0.2154,0.2154,194998.0],["1975-04-25",0.2186,0.2218,0.2186,0.2208,97499.0],["1975-04-28",0.2208,0.2218,0.2165,0.2218,95425.0],["1975-04-29",0.2218,0.2218,0.2186,0.2186,134839.0],["1975-04-30",0.2186,0.2218,0.2165,0.2165,122393.0],["1975-05-01",0.2165,0.2218,0.2165,0.2208,80904.0],["1975-05-02",0.2247,0.2247,0.2171,0.2247,226115.0],["1975-05-05",0.2258,0.2366,0.2258,0.2366,116169.0],["1975-05-06",0.2366,0.2366,0.2301,0.2301,143137.0],["1975-05-07",0.2301,0.2334,0.2301,0.2301,97499.0],["1975-05-08",0.2301,0.2334,0.2301,0.2301,134839.0],["1975-05-09",0.2312,0.2334,0.2312,0.2334,70531.0],["1975-05-12",0.2334,0.241,0.2334,0.2355,143137.0],["1975-05-13",0.2355,0.241,0.2355,0.2366,609888.0],["1975-05-14",0.2366,0.2366,0.2258,0.2258,257232.0],["1975-05-15",0.2258,0.2301,0.2225,0.2258,313242.0],["1975-05-16",0.2258,0.2258,0.2225,0.2247,118244.0],["1975-05-19",0.2247,0.2258,0.2203,0.2258,105797.0],["1975-05-20",0.2258,0.2258,0.2225,0.2247,72606.0],["1975-05-21",0.2247,0.2258,0.2193,0.2193,70531.0],["1975-05-22",0.2193,0.2258,0.2193,0.2225,70531.0],["1975-05-23",0.2225,0.2247,0.2193,0.2225,85052.0],["1975-05-27",0.2225,0.2258,0.2193,0.2203,126541.0],["1975-05-28",0.2203,0.2225,0.2193,0.2203,168030.0],["1975-05-29",0.2203,0.2203,0.2149,0.2203,427337.0],["1975-05-30",0.2203,0.2203,0.2041,0.2095,404518.0],["1975-06-02",0.2095,0.2138,0.2062,0.2095,240636.0],["1975-06-03",0.2117,0.2193,0.2117,0.2193,134839.0],["1975-06-04",0.2193,0.2203,0.2149,0.2171,454304.0],["1975-06-05",0.2171,0.2171,0.2138,0.2171,265530.0],["1975-06-06",0.2171,0.2193,0.2149,0.2149,85052.0],["1975-06-09",0.2149,0.2149,0.2117,0.2138,190849.0],["1975-06-10",0.2095,0.2095,0.2084,0.2095,170105.0],["1975-06-11",0.2095,0.2149,0.2084,0.2149,149360.0],["1975-06-12",0.2149,0.2171,0.2138,0.2138,56010.0],["1975-06-13",0.2138,0.2171,0.2138,0.2149,143137.0],["1975-06-16",0.2149,0.2149,0.2095,0.2138,234413.0],["1975-06-17",0.2149,0.2171,0.2149,0.2171,199147.0],["1975-06-18",0.2171,0.2193,0.2138,0.2171,244785.0],["1975-06-19",0.2171,0.2203,0.2149,0.2203,2449925.0],["1975-06-20",0.2203,0.2203,0.2149,0.2193,244785.0],["1975-06-23",0.2193,0.2193,0.2171,0.2193,101648.0],["1975-06-24",0.2193,0.2203,0.2193,0.2203,145211.0],["1975-06-25",0.2203,0.2203,0.2193,0.2203,97499.0],["1975-06-26",0.2203,0.2203,0.2171,0.2193,149360.0],["1975-06-27",0.2193,0.2203,0.2149,0.2203,80904.0],["1975-06-30",0.2203,0.2203,0.2203,0.2203,273827.0],["1975-07-01",0.2203,0.2225,0.2193,0.2225,221966.0],["1975-07-02",0.2225,0.2225,0.2203,0.2225,215743.0],["1975-07-03",0.2225,0.2225,0.2203,0.2225,251008.0],["1975-07-07",0.2225,0.2225,0.2203,0.2225,120318.0],["1975-07-08",0.2225,0.2225,0.2203,0.2225,132765.0],["1975-07-09",0.2225,0.2247,0.2225,0.2247,479198.0],["1975-07-10",0.2247,0.2258,0.2225,0.2258,354731.0],["1975-07-11",0.2258,0.2258,0.2247,0.2247,219892.0],["1975-07-14",0.2247,0.2258,0.2225,0.2247,230264.0],["1975-07-15",0.2247,0.2366,0.2225,0.2366,3682148.0],["1975-07-16",0.2366,0.242,0.2366,0.241,699090.0],["1975-07-17",0.241,0.242,0.2388,0.241,211594.0],["1975-07-18",0.241,0.241,0.2366,0.241,363029.0],["1975-07-21",0.241,0.2475,0.2388,0.2442,549729.0],["1975-07-22",0.2442,0.2442,0.2388,0.241,983289.0],["1975-07-23",0.241,0.242,0.2388,0.241,182552.0],["1975-07-24",0.241,0.241,0.2366,0.2388,543506.0],["1975-07-25",0.2388,0.241,0.2388,0.241,93350.0],["1975-07-28",0.241,0.242,0.2388,0.242,307019.0],["1975-07-29",0.242,0.2475,0.242,0.242,271753.0],["1975-07-30",0.242,0.2496,0.241,0.2496,207445.0],["1975-07-31",0.2496,0.2572,0.2496,0.2518,352656.0],["1975-08-01",0.2503,0.2558,0.2503,0.2503,80904.0],["1975-08-04",0.2503,0.2536,0.2481,0.2481,190849.0],["1975-08-05",0.2481,0.2558,0.2448,0.2459,211594.0],["1975-08-06",0.2459,0.2459,0.2426,0.2448,321540.0],["1975-08-07",0.2448,0.2459,0.2426,0.2426,277976.0],["1975-08-08",0.2426,0.2448,0.2403,0.2403,64308.0],["1975-08-11",0.2403,0.2426,0.2392,0.2403,56010.0],["1975-08-12",0.2448,0.2459,0.2448,0.2459,68457.0],["1975-08-13",0.2459,0.2459,0.2426,0.2426,331912.0],["1975-08-14",0.2426,0.2448,0.2392,0.2392,31117.0],["1975-08-15",0.2392,0.2426,0.2392,0.2392,105797.0],["1975-08-18",0.2392,0.2403,0.2392,0.2392,56010.0],["1975-08-19",0.2392,0.2426,0.2348,0.2348,3445661.0],["1975-08-20",0.2348,0.2348,0.2293,0.2315,105797.0],["1975-08-21",0.2315,0.2337,0.2238,0.226,201222.0],["1975-08-22",0.226,0.2293,0.2238,0.2282,56010.0],["1975-08-25",0.2282,0.2348,0.226,0.2348,64308.0],["1975-08-26",0.237,0.2448,0.237,0.2448,271753.0],["1975-08-27",0.2426,0.2426,0.237,0.2392,112020.0],["1975-08-28",0.2426,0.2481,0.2426,0.2459,230264.0],["1975-08-29",0.2459,0.2481,0.2426,0.2448,124467.0],["1975-09-02",0.2448,0.2459,0.2403,0.2459,188775.0],["1975-09-03",0.2459,0.2481,0.2459,0.2459,103722.0],["1975-09-04",0.2459,0.2514,0.2459,0.2459,103722.0],["1975-09-05",0.2459,0.2459,0.2403,0.2426,93350.0],["1975-09-08",0.2426,0.2459,0.2403,0.2459,168030.0],["1975-09-09",0.2426,0.2426,0.237,0.237,116169.0],["1975-09-10",0.237,0.237,0.2337,0.2337,80904.0],["1975-09-11",0.2337,0.2348,0.2315,0.2348,95425.0],["1975-09-12",0.237,0.2426,0.237,0.2403,45638.0],["1975-09-15",0.2403,0.2459,0.2403,0.2459,89201.0],["1975-09-16",0.2459,0.2459,0.2392,0.2392,327763.0],["1975-09-17",0.2392,0.2403,0.2348,0.2348,118244.0],["1975-09-18",0.2348,0.2403,0.2348,0.237,165956.0],["1975-09-19",0.237,0.2448,0.237,0.2426,80904.0],["1975-09-22",0.2426,0.2459,0.2392,0.2403,346433.0],["1975-09-23",0.2403,0.2426,0.2348,0.2348,120318.0],["1975-09-24",0.2348,0.2426,0.2348,0.2392,209519.0],["1975-09-25",0.2403,0.2448,0.2403,0.2403,165956.0],["1975-09-26",0.2337,0.2337,0.2238,0.2293,489570.0],["1975-09-29",0.2293,0.2293,0.2238,0.2238,120318.0],["1975-09-30",0.2238,0.2238,0.2227,0.2227,97499.0],["1975-10-01",0.2227,0.226,0.2227,0.2238,105797.0],["1975-10-02",0.2238,0.2238,0.2227,0.2227,159733.0],["1975-10-03",0.226,0.2293,0.226,0.2282,163882.0],["1975-10-06",0.2315,0.2348,0.2315,0.2348,56010.0],["1975-10-07",0.2348,0.237,0.2337,0.2348,163882.0],["1975-10-08",0.2348,0.237,0.2337,0.2337,105797.0],["1975-10-09",0.2337,0.2348,0.2315,0.2337,205371.0],["1975-10-10",0.2348,0.2403,0.2348,0.2403,87127.0],["1975-10-13",0.2403,0.2403,0.237,0.237,93350.0],["1975-10-14",0.237,0.2392,0.2348,0.237,128616.0],["1975-10-15",0.237,0.2403,0.2348,0.2348,143137.0],["1975-10-16",0.237,0.2459,0.237,0.237,587069.0],["1975-10-17",0.237,0.237,0.2337,0.2337,159733.0],["1975-10-20",0.2337,0.2403,0.2337,0.2403,78829.0],["1975-10-21",0.2426,0.2481,0.2426,0.2459,302870.0],["1975-10-22",0.2459,0.2459,0.237,0.2392,184626.0],["1975-10-23",0.2392,0.2459,0.2392,0.2448,47712.0],["1975-10-24",0.2448,0.2459,0.2403,0.2426,112020.0],["1975-10-27",0.2426,0.2426,0.2403,0.2426,56010.0],["1975-10-28",0.2426,0.2481,0.2403,0.2448,80904.0],["1975-10-29",0.2448,0.2459,0.2392,0.2426,661749.0],["1975-10-30",0.2426,0.2536,0.2403,0.2503,271753.0],["1975-10-31",0.2521,0.2521,0.2487,0.2521,39415.0],["1975-11-03",0.2521,0.2599,0.2521,0.2577,159733.0],["1975-11-04",0.2554,0.2554,0.2498,0.2498,132765.0],["1975-11-05",0.2498,0.2554,0.2498,0.2498,72606.0],["1975-11-06",0.2498,0.2543,0.2498,0.2498,116169.0],["1975-11-07",0.2498,0.2543,0.2498,0.2521,43563.0],["1975-11-10",0.2521,0.2554,0.2498,0.2521,109946.0],["1975-11-11",0.2554,0.2599,0.2554,0.2599,130690.0],["1975-11-12",0.2599,0.2633,0.2577,0.2577,112020.0],["1975-11-13",0.2577,0.2633,0.2577,0.2577,186700.0],["1975-11-14",0.2577,0.2599,0.2577,0.2577,37340.0],["1975-11-17",0.2599,0.2711,0.2599,0.2689,253083.0],["1975-11-18",0.2689,0.2711,0.2633,0.2633,157658.0],["1975-11-19",0.2633,0.2677,0.2577,0.2633,309093.0],["1975-11-20",0.2633,0.2677,0.2621,0.2621,267604.0],["1975-11-21",0.2621,0.2621,0.2577,0.2577,174254.0],["1975-11-24",0.2577,0.2577,0.2554,0.2577,103722.0],["1975-11-25",0.2577,0.2655,0.2577,0.2633,89201.0],["1975-11-26",0.2633,0.2655,0.2599,0.2655,128616.0],["1975-11-28",0.2655,0.2677,0.2599,0.2677,68457.0],["1975-12-01",0.2677,0.2677,0.2633,0.2633,172179.0],["1975-12-02",0.2633,0.2633,0.2599,0.2621,105797.0],["1975-12-03",0.2621,0.2633,0.2577,0.2577,163882.0],["1975-12-04",0.2577,0.2633,0.2577,0.2633,101648.0],["1975-12-05",0.2633,0.2633,0.2599,0.2633,168030.0],["1975-12-08",0.2633,0.2633,0.2577,0.2577,89201.0],["1975-12-09",0.2577,0.2599,0.2577,0.2577,56010.0],["1975-12-10",0.2577,0.2599,0.2521,0.2521,126541.0],["1975-12-11",0.2521,0.2577,0.2521,0.2577,203296.0],["1975-12-12",0.2577,0.2577,0.2543,0.2543,80904.0],["1975-12-15",0.2554,0.2599,0.2554,0.2599,80904.0],["1975-12-16",0.2599,0.2599,0.2577,0.2599,56010.0],["1975-12-17",0.2599,0.2621,0.2577,0.2577,190849.0],["1975-12-18",0.2577,0.2677,0.2577,0.2677,72606.0],["1975-12-19",0.2677,0.2677,0.2633,0.2633,31117.0],["1975-12-22",0.2633,0.2655,0.2621,0.2621,151435.0],["1975-12-23",0.2621,0.2677,0.2621,0.2621,211594.0],["1975-12-24",0.2621,0.2621,0.2621,0.2621,64308.0],["1975-12-26",0.2621,0.2677,0.2621,0.2655,39415.0],["1975-12-29",0.2655,0.2689,0.2633,0.2633,60159.0],["1975-12-30",0.2633,0.2655,0.2621,0.2621,70531.0],["1975-12-31",0.2621,0.2689,0.2621,0.2677,78829.0],["1976-01-02",0.2677,0.2689,0.2655,0.2677,47712.0],["1976-01-05",0.2677,0.2711,0.2677,0.2689,103722.0],["1976-01-06",0.2711,0.2789,0.2711,0.2767,294572.0],["1976-01-07",0.2767,0.2857,0.2767,0.2801,340210.0],["1976-01-08",0.2823,0.2879,0.2823,0.2823,545580.0],["1976-01-09",0.2823,0.2857,0.2801,0.2823,80904.0],["1976-01-12",0.2823,0.2857,0.2801,0.2845,143137.0],["1976-01-13",0.2845,0.2857,0.2767,0.2823,224041.0],["1976-01-14",0.2823,0.2902,0.2823,0.2902,228189.0],["1976-01-15",0.2902,0.2958,0.2845,0.2845,141063.0],["1976-01-16",0.2845,0.2879,0.2845,0.2879,122393.0],["1976-01-19",0.2879,0.2958,0.2857,0.2958,277976.0],["1976-01-20",0.2958,0.2958,0.2879,0.2958,199147.0],["1976-01-21",0.2958,0.2969,0.2913,0.2969,176328.0],["1976-01-22",0.2969,0.3014,0.2958,0.2991,221966.0],["1976-01-23",0.2991,0.307,0.2991,0.3047,128616.0],["1976-01-26",0.3047,0.3092,0.3014,0.3014,267604.0],["1976-01-27",0.3014,0.3047,0.2935,0.2958,408667.0],["1976-01-28",0.2969,0.3014,0.2969,0.2991,174254.0],["1976-01-29",0.3014,0.3092,0.3014,0.307,114095.0],["1976-01-30",0.307,0.3092,0.307,0.3092,271753.0],["1976-02-02",0.3092,0.3092,0.307,0.307,284200.0],["1976-02-03",0.3088,0.3133,0.3088,0.311,184626.0],["1976-02-04",0.311,0.311,0.3054,0.3065,105797.0],["1976-02-05",0.3065,0.3088,0.3031,0.3031,109946.0],["1976-02-06",0.3031,0.3088,0.3031,0.3065,128616.0],["1976-02-09",0.3065,0.3088,0.3065,0.3065,85052.0],["1976-02-10",0.3065,0.3088,0.3065,0.3065,89201.0],["1976-02-11",0.3065,0.3167,0.3065,0.3167,263455.0],["1976-02-12",0.319,0.3281,0.319,0.3281,568399.0],["1976-02-13",0.3281,0.3281,0.3224,0.3258,153509.0],["1976-02-17",0.3258,0.3281,0.3224,0.3224,149360.0],["1976-02-18",0.3224,0.3258,0.319,0.3224,315316.0],["1976-02-19",0.3224,0.3258,0.319,0.3224,1815143.0],["1976-02-20",0.3224,0.3303,0.3224,0.3303,365103.0],["1976-02-23",0.3303,0.336,0.3281,0.3281,336061.0],["1976-02-24",0.3303,0.336,0.3303,0.3337,219892.0],["1976-02-25",0.3337,0.336,0.3337,0.336,234413.0],["1976-02-26",0.336,0.3428,0.3337,0.336,516538.0],["1976-02-27",0.336,0.3394,0.3303,0.336,213668.0],["1976-03-01",0.336,0.336,0.3303,0.3303,184626.0],["1976-03-02",0.3303,0.3372,0.3281,0.3337,219892.0],["1976-03-03",0.336,0.3372,0.336,0.336,95425.0],["1976-03-04",0.336,0.3372,0.3337,0.336,207445.0],["1976-03-05",0.336,0.336,0.3258,0.3337,304944.0],["1976-03-08",0.3337,0.3337,0.3258,0.3303,1174139.0],["1976-03-09",0.3303,0.3337,0.3303,0.3315,232338.0],["1976-03-10",0.3315,0.3417,0.3315,0.3417,300795.0],["1976-03-11",0.3417,0.3417,0.3372,0.3394,823557.0],["1976-03-12",0.3394,0.3417,0.3372,0.3417,489570.0],["1976-03-15",0.3417,0.3417,0.3372,0.3417,240636.0],["1976-03-16",0.3417,0.3474,0.3417,0.3417,692866.0],["1976-03-17",0.3417,0.3485,0.3417,0.3428,290423.0],["1976-03-18",0.3428,0.3451,0.3372,0.3372,112020.0],["1976-03-19",0.3372,0.3417,0.3372,0.3417,199147.0],["1976-03-22",0.3417,0.3451,0.3417,0.3417,194998.0],["1976-03-23",0.3417,0.3451,0.3417,0.3451,101648.0],["1976-03-24",0.3451,0.3485,0.3428,0.3474,323614.0],["1976-03-25",0.3428,0.3428,0.3372,0.3394,740579.0],["1976-03-26",0.3372,0.3372,0.3315,0.3315,120318.0],["1976-03-29",0.3303,0.3303,0.3224,0.3247,232338.0],["1976-03-30",0.3247,0.3258,0.3247,0.3247,194998.0],["1976-03-31",0.3247,0.3281,0.3247,0.3258,232338.0],["1976-04-01",0.3258,0.3303,0.3247,0.3258,427337.0],["1976-04-02",0.3258,0.3303,0.3247,0.3303,184626.0],["1976-04-05",0.3303,0.3337,0.3303,0.3337,367178.0],["1976-04-06",0.3337,0.3417,0.3337,0.3372,389997.0],["1976-04-07",0.336,0.336,0.3303,0.3303,120318.0],["1976-04-08",0.3303,0.3337,0.3303,0.3303,124467.0],["1976-04-09",0.3303,0.336,0.3303,0.3303,232338.0],["1976-04-12",0.3303,0.336,0.3303,0.3337,180477.0],["1976-04-13",0.3337,0.3417,0.3337,0.3372,228189.0],["1976-04-14",0.3372,0.3474,0.3372,0.3428,271753.0],["1976-04-15",0.3428,0.3428,0.3372,0.3428,132765.0],["1976-04-19",0.3428,0.3428,0.3394,0.3394,533134.0],["1976-04-20",0.3394,0.3428,0.3394,0.3428,176328.0],["1976-04-21",0.3451,0.3508,0.3451,0.3485,197073.0],["1976-04-22",0.3485,0.3542,0.3485,0.353,448081.0],["1976-04-23",0.353,0.3542,0.3474,0.3508,255157.0],["1976-04-26",0.3508,0.353,0.3485,0.3485,72606.0],["1976-04-27",0.3485,0.353,0.3474,0.3474,89201.0],["1976-04-28",0.3474,0.3485,0.3474,0.3474,136914.0],["1976-04-29",0.3474,0.3485,0.3474,0.3474,356805.0],["1976-04-30",0.3474,0.353,0.3474,0.3485,80904.0],["1976-05-03",0.3492,0.3515,0.3492,0.3492,97499.0],["1976-05-04",0.3515,0.3549,0.3515,0.3526,165956.0],["1976-05-05",0.3526,0.3584,0.3515,0.3572,199147.0],["1976-05-06",0.3572,0.3584,0.3572,0.3572,68457.0],["1976-05-07",0.3572,0.3607,0.3572,0.3572,163882.0],["1976-05-10",0.3572,0.3653,0.3572,0.3653,885790.0],["1976-05-11",0.3653,0.3653,0.3572,0.3584,253083.0],["1976-05-12",0.3584,0.3607,0.3515,0.3549,1510199.0],["1976-05-13",0.3549,0.3572,0.3469,0.3469,275902.0],["1976-05-14",0.3469,0.3469,0.3354,0.3377,230264.0],["1976-05-17",0.34,0.3469,0.34,0.34,294572.0],["1976-05-18",0.34,0.3457,0.34,0.34,161807.0],["1976-05-19",0.3412,0.3526,0.3412,0.3469,344359.0],["1976-05-20",0.3469,0.3526,0.3469,0.3526,402443.0],["1976-05-21",0.3526,0.3572,0.3515,0.3549,132765.0],["1976-05-24",0.3526,0.3526,0.3412,0.3412,118244.0],["1976-05-25",0.3412,0.3492,0.3412,0.3457,373401.0],["1976-05-26",0.3457,0.3492,0.3412,0.3412,284200.0],["1976-05-27",0.3412,0.3434,0.34,0.3434,168030.0],["1976-05-28",0.3457,0.3492,0.3457,0.3492,182552.0],["1976-06-01",0.3492,0.3526,0.3469,0.3526,300795.0],["1976-06-02",0.3526,0.3549,0.3515,0.3515,76755.0],["1976-06-03",0.3515,0.3572,0.3515,0.3526,174254.0],["1976-06-04",0.3526,0.3549,0.3515,0.3515,2404287.0],["1976-06-07",0.3515,0.3526,0.3412,0.3412,757174.0],["1976-06-08",0.3434,0.3469,0.3434,0.3457,280051.0],["1976-06-09",0.3457,0.3492,0.3434,0.3469,159733.0],["1976-06-10",0.3469,0.3515,0.3457,0.3469,462602.0],["1976-06-11",0.3469,0.3515,0.3457,0.3469,280051.0],["1976-06-14",0.3469,0.3526,0.3457,0.3526,170105.0],["1976-06-15",0.3526,0.3526,0.3515,0.3515,155584.0],["1976-06-16",0.3515,0.3515,0.3469,0.3469,80904.0],["1976-06-17",0.3469,0.3515,0.3457,0.3457,95425.0],["1976-06-18",0.3469,0.3549,0.3469,0.3526,446007.0],["1976-06-21",0.3526,0.3549,0.3492,0.3515,163882.0],["1976-06-22",0.3515,0.3549,0.3515,0.3515,298721.0],["1976-06-23",0.3515,0.3526,0.3515,0.3526,313242.0],["1976-06-24",0.3549,0.363,0.3549,0.363,782068.0],["1976-06-25",0.3653,0.371,0.3653,0.3664,686643.0],["1976-06-28",0.3687,0.3745,0.3687,0.3722,566325.0],["1976-06-29",0.3722,0.3882,0.371,0.3837,867120.0],["1976-06-30",0.3837,0.3859,0.3802,0.3837,520687.0],["1976-07-01",0.3837,0.3882,0.3825,0.3825,344359.0],["1976-07-02",0.3825,0.3825,0.3802,0.3802,153509.0],["1976-07-06",0.3802,0.3825,0.3768,0.3802,134839.0],["1976-07-07",0.3779,0.3779,0.3687,0.3687,182552.0],["1976-07-08",0.3687,0.3768,0.3687,0.3722,248934.0],["1976-07-09",0.3745,0.3837,0.3745,0.3825,327763.0],["1976-07-12",0.3825,0.3859,0.3825,0.3837,105797.0],["1976-07-13",0.3837,0.3917,0.3837,0.3882,423188.0],["1976-07-14",0.3882,0.3974,0.3882,0.3974,560101.0],["1976-07-15",0.3974,0.3997,0.3917,0.3974,159733.0],["1976-07-16",0.3974,0.4009,0.3974,0.3997,389997.0],["1976-07-19",0.3997,0.4009,0.3974,0.3997,221966.0],["1976-07-20",0.3997,0.4066,0.3974,0.4066,651377.0],["1976-07-21",0.4066,0.4089,0.4055,0.4055,371326.0],["1976-07-22",0.4055,0.4089,0.4055,0.4066,443932.0],["1976-07-23",0.4066,0.4112,0.4055,0.4112,416964.0],["1976-07-26",0.4112,0.4135,0.4089,0.4089,267604.0],["1976-07-27",0.4089,0.4112,0.4055,0.4055,176328.0],["1976-07-28",0.4055,0.4055,0.4032,0.4032,132765.0],["1976-07-29",0.4032,0.4055,0.4009,0.4009,147286.0],["1976-07-30",0.4009,0.4032,0.4009,0.4032,184626.0],["1976-08-02",0.4032,0.4055,0.3997,0.4032,298721.0],["1976-08-03",0.4016,0.4097,0.4016,0.4097,244785.0],["1976-08-04",0.4097,0.4155,0.4097,0.4132,344359.0],["1976-08-05",0.4132,0.4132,0.3923,0.3934,543506.0],["1976-08-06",0.3934,0.3981,0.3923,0.3958,116169.0],["1976-08-09",0.3981,0.4039,0.3981,0.4039,207445.0],["1976-08-10",0.4039,0.4097,0.4039,0.4097,147286.0],["1976-08-11",0.4097,0.4155,0.4074,0.4074,502017.0],["1976-08-12",0.4074,0.4074,0.4039,0.4039,182552.0],["1976-08-13",0.4039,0.4074,0.4039,0.405,97499.0],["1976-08-16",0.4074,0.4097,0.4074,0.4097,209519.0],["1976-08-17",0.4097,0.4097,0.4016,0.405,97499.0],["1976-08-18",0.405,0.4097,0.4039,0.4039,327763.0],["1976-08-19",0.4039,0.4074,0.4016,0.4016,128616.0],["1976-08-20",0.3958,0.3958,0.3841,0.3841,192924.0],["1976-08-23",0.3841,0.3841,0.3725,0.376,234413.0],["1976-08-24",0.376,0.3807,0.3749,0.3749,168030.0],["1976-08-25",0.3749,0.3807,0.3725,0.376,116169.0],["1976-08-26",0.376,0.3807,0.3725,0.3725,238562.0],["1976-08-27",0.3725,0.3783,0.3691,0.3783,219892.0],["1976-08-30",0.3818,0.3865,0.3818,0.3841,118244.0],["1976-08-31",0.3865,0.3923,0.3865,0.3923,271753.0],["1976-09-01",0.3923,0.3923,0.3876,0.3923,194998.0],["1976-09-02",0.3923,0.3923,0.3876,0.3876,105797.0],["1976-09-03",0.3876,0.3923,0.3876,0.3923,342284.0],["1976-09-07",0.3923,0.3923,0.3865,0.3876,80904.0],["1976-09-08",0.3876,0.3923,0.3818,0.3818,118244.0],["1976-09-09",0.3818,0.3818,0.3749,0.376,161807.0],["1976-09-10",0.3725,0.3725,0.3691,0.3725,105797.0],["1976-09-13",0.3749,0.376,0.3749,0.376,338135.0],["1976-09-14",0.376,0.3807,0.376,0.3807,149360.0],["1976-09-15",0.3818,0.3923,0.3818,0.3923,161807.0],["1976-09-16",0.3923,0.3923,0.3876,0.3876,342284.0],["1976-09-17",0.3876,0.3958,0.3876,0.3923,126541.0],["1976-09-20",0.3923,0.3981,0.3923,0.3958,715685.0],["1976-09-21",0.3958,0.3958,0.3934,0.3958,406592.0],["1976-09-22",0.3958,0.4016,0.3958,0.3992,192924.0],["1976-09-23",0.3992,0.4016,0.3958,0.4016,385848.0],["1976-09-24",0.4016,0.4016,0.3981,0.3981,72606.0],["1976-09-27",0.3981,0.4074,0.3981,0.4039,242711.0],["1976-09-28",0.4039,0.4039,0.3958,0.3958,288349.0],["1976-09-29",0.3958,0.3992,0.3934,0.3981,149360.0],["1976-09-30",0.3981,0.3981,0.3958,0.3981,89201.0],["1976-10-01",0.3981,0.3981,0.3876,0.3876,454304.0],["1976-10-04",0.3876,0.3899,0.3876,0.3876,105797.0],["1976-10-05",0.3865,0.3865,0.3841,0.3865,120318.0],["1976-10-06",0.3865,0.3865,0.3807,0.3807,118244.0],["1976-10-07",0.3807,0.3865,0.3807,0.3865,124467.0],["1976-10-08",0.3865,0.3876,0.376,0.376,153509.0],["1976-10-11",0.376,0.376,0.3702,0.3702,78829.0],["1976-10-12",0.3702,0.3725,0.3702,0.3702,153509.0],["1976-10-13",0.3702,0.376,0.3702,0.376,132765.0],["1976-10-14",0.376,0.376,0.3691,0.3702,354731.0],["1976-10-15",0.3702,0.3725,0.3644,0.3691,109946.0],["1976-10-18",0.3691,0.3749,0.3667,0.3725,311167.0],["1976-10-19",0.3725,0.3749,0.3725,0.3749,47712.0],["1976-10-20",0.3749,0.3807,0.3725,0.3807,338135.0],["1976-10-21",0.3807,0.3807,0.376,0.376,80904.0],["1976-10-22",0.376,0.376,0.3749,0.376,275902.0],["1976-10-25",0.376,0.3818,0.3749,0.3807,477123.0],["1976-10-26",0.3807,0.3865,0.3807,0.3818,244785.0],["1976-10-27",0.3807,0.3807,0.3749,0.3783,145211.0],["1976-10-28",0.3783,0.3807,0.376,0.3807,76755.0],["1976-10-29",0.3807,0.3807,0.3783,0.3807,53936.0],["1976-11-01",0.376,0.376,0.3725,0.3725,128616.0],["1976-11-03",0.369,0.369,0.3608,0.3608,64308.0],["1976-11-04",0.3608,0.3667,0.3608,0.3667,292497.0],["1976-11-05",0.3667,0.369,0.3596,0.3596,109946.0],["1976-11-08",0.3596,0.3608,0.3596,0.3596,45638.0],["1976-11-09",0.3573,0.3573,0.3537,0.3573,53936.0],["1976-11-10",0.3573,0.3573,0.349,0.3514,172179.0],["1976-11-11",0.349,0.349,0.3479,0.349,35266.0],["1976-11-12",0.349,0.349,0.349,0.349,56010.0],["1976-11-15",0.349,0.3549,0.3479,0.3549,292497.0],["1976-11-16",0.3549,0.3608,0.3549,0.3608,147286.0],["1976-11-17",0.3608,0.3667,0.3596,0.3667,255157.0],["1976-11-18",0.3667,0.3737,0.3655,0.3737,475049.0],["1976-11-19",0.3737,0.3772,0.369,0.369,138988.0],["1976-11-22",0.369,0.3737,0.369,0.3714,47712.0],["1976-11-23",0.3714,0.3749,0.369,0.369,122393.0],["1976-11-24",0.3714,0.3796,0.3714,0.3772,238562.0],["1976-11-26",0.3772,0.3808,0.3667,0.369,528985.0],["1976-11-29",0.3714,0.3749,0.3714,0.3737,45638.0],["1976-11-30",0.3737,0.3737,0.369,0.3737,116169.0],["1976-12-01",0.3737,0.3772,0.3714,0.3772,122393.0],["1976-12-02",0.3772,0.3772,0.3737,0.3749,72606.0],["1976-12-03",0.3772,0.3796,0.3772,0.3796,85052.0],["1976-12-06",0.3796,0.3808,0.3772,0.3808,68457.0],["1976-12-07",0.3808,0.3866,0.3808,0.3866,149360.0],["1976-12-08",0.3866,0.3925,0.3866,0.3925,134839.0],["1976-12-09",0.3972,0.4031,0.3972,0.4031,531059.0],["1976-12-10",0.4031,0.4031,0.3972,0.3972,56010.0],["1976-12-13",0.3972,0.4007,0.3972,0.3972,89201.0],["1976-12-14",0.3972,0.4007,0.3972,0.3972,190849.0],["1976-12-15",0.3972,0.3984,0.3972,0.3984,168030.0],["1976-12-16",0.3984,0.4007,0.3972,0.3984,259306.0],["1976-12-17",0.3984,0.4007,0.389,0.389,56010.0],["1976-12-20",0.3866,0.3866,0.3796,0.3796,89201.0],["1976-12-21",0.3796,0.3925,0.3796,0.3913,327763.0],["1976-12-22",0.3913,0.409,0.3913,0.4031,304944.0],["1976-12-23",0.4031,0.409,0.4031,0.409,209519.0],["1976-12-27",0.409,0.4184,0.409,0.4184,138988.0],["1976-12-28",0.4184,0.4184,0.4148,0.4148,389997.0],["1976-12-29",0.4148,0.4148,0.4101,0.4101,199147.0],["1976-12-30",0.4101,0.4148,0.4101,0.4148,103722.0],["1976-12-31",0.4148,0.4148,0.4125,0.4148,116169.0],["1977-01-03",0.4148,0.416,0.4125,0.4148,302870.0],["1977-01-04",0.4148,0.4148,0.4101,0.4101,103722.0],["1977-01-05",0.409,0.409,0.4007,0.4007,149360.0],["1977-01-06",0.4007,0.4066,0.3972,0.4007,319465.0],["1977-01-07",0.4007,0.4043,0.4007,0.4031,151435.0],["1977-01-10",0.4031,0.4043,0.3984,0.3984,120318.0],["1977-01-11",0.3984,0.4031,0.3984,0.4007,105797.0],["1977-01-12",0.3984,0.3984,0.3866,0.3866,101648.0],["1977-01-13",0.3866,0.3913,0.3808,0.3808,244785.0],["1977-01-14",0.3808,0.3855,0.3796,0.3808,89201.0],["1977-01-17",0.3808,0.3855,0.3796,0.3855,217817.0],["1977-01-18",0.3855,0.3855,0.3772,0.3772,209519.0],["1977-01-19",0.3772,0.3796,0.3772,0.3772,379624.0],["1977-01-20",0.3772,0.3831,0.3749,0.3772,346433.0],["1977-01-21",0.3772,0.3796,0.3737,0.3796,95425.0],["1977-01-24",0.3796,0.3855,0.3796,0.3831,267604.0],["1977-01-25",0.3866,0.389,0.3866,0.389,450156.0],["1977-01-26",0.3913,0.3972,0.3913,0.3913,238562.0],["1977-01-27",0.3913,0.3949,0.3913,0.3913,68457.0],["1977-01-28",0.389,0.389,0.3866,0.389,72606.0],["1977-01-31",0.389,0.3913,0.3855,0.3913,313242.0],["1977-02-01",0.3913,0.3913,0.3866,0.3913,22819.0],["1977-02-02",0.3913,0.3961,0.3913,0.3913,47712.0],["1977-02-03",0.3913,0.3937,0.3902,0.3913,159733.0],["1977-02-04",0.3913,0.3961,0.3913,0.3961,95425.0],["1977-02-07",0.3961,0.3997,0.3961,0.3961,452230.0],["1977-02-08",0.3961,0.3961,0.3937,0.3961,51861.0],["1977-02-09",0.3961,0.3961,0.3913,0.3913,564250.0],["1977-02-10",0.3913,0.3937,0.3913,0.3937,553878.0],["1977-02-11",0.3937,0.3973,0.3937,0.3961,143137.0],["1977-02-14",0.3961,0.3973,0.3961,0.3973,128616.0],["1977-02-15",0.3973,0.402,0.3973,0.402,524836.0],["1977-02-16",0.402,0.4032,0.3961,0.3961,340210.0],["1977-02-17",0.3961,0.402,0.3961,0.402,143137.0],["1977-02-18",0.402,0.402,0.3973,0.3973,120318.0],["1977-02-22",0.3973,0.402,0.3973,0.3973,47712.0],["1977-02-23",0.3973,0.3997,0.3973,0.3973,128616.0],["1977-02-24",0.3973,0.3997,0.3973,0.3997,97499.0],["1977-02-25",0.3997,0.3997,0.3973,0.3997,151435.0],["1977-02-28",0.3997,0.402,0.3997,0.402,118244.0],["1977-03-01",0.402,0.4032,0.402,0.402,112020.0],["1977-03-02",0.402,0.402,0.3973,0.3973,448081.0],["1977-03-03",0.3973,0.402,0.3973,0.402,31117.0],["1977-03-04",0.402,0.4032,0.3997,0.402,68457.0],["1977-03-07",0.402,0.4056,0.402,0.4032,180477.0],["1977-03-08",0.4032,0.4056,0.402,0.4032,259306.0],["1977-03-09",0.4032,0.408,0.4032,0.4056,120318.0],["1977-03-10",0.4056,0.4116,0.4056,0.4056,259306.0],["1977-03-11",0.4056,0.4056,0.4056,0.4056,76755.0],["1977-03-14",0.408,0.4092,0.408,0.408,161807.0],["1977-03-15",0.4092,0.4151,0.4092,0.4139,300795.0],["1977-03-16",0.4139,0.4235,0.4139,0.4235,873343.0],["1977-03-17",0.4199,0.4199,0.4175,0.4199,145211.0],["1977-03-18",0.4175,0.4175,0.4139,0.4175,89201.0],["1977-03-21",0.4175,0.4175,0.4139,0.4139,85052.0],["1977-03-22",0.4139,0.4139,0.4116,0.4116,72606.0],["1977-03-23",0.4116,0.4139,0.4092,0.4116,186700.0],["1977-03-24",0.4092,0.4092,0.402,0.402,209519.0],["1977-03-25",0.402,0.4056,0.3997,0.3997,145211.0],["1977-03-28",0.3997,0.4056,0.3997,0.4056,294572.0],["1977-03-29",0.4056,0.4056,0.402,0.4056,85052.0],["1977-03-30",0.4056,0.4092,0.4056,0.4056,72606.0],["1977-03-31",0.4056,0.4056,0.402,0.4032,412815.0],["1977-04-01",0.4032,0.4032,0.402,0.4032,118244.0],["1977-04-04",0.4032,0.4032,0.3973,0.3997,182552.0],["1977-04-05",0.3997,0.4032,0.3961,0.3997,443932.0],["1977-04-06",0.3997,0.402,0.3997,0.402,103722.0],["1977-04-07",0.402,0.4032,0.3997,0.3997,116169.0],["1977-04-11",0.3997,0.402,0.3973,0.402,217817.0],["1977-04-12",0.402,0.408,0.402,0.4056,101648.0],["1977-04-13",0.408,0.408,0.408,0.408,72606.0],["1977-04-14",0.408,0.4139,0.408,0.4092,176328.0],["1977-04-15",0.4116,0.4139,0.4116,0.4116,398294.0],["1977-04-18",0.4116,0.4139,0.4092,0.4116,103722.0],["1977-04-19",0.4116,0.4116,0.408,0.4092,147286.0],["1977-04-20",0.4092,0.4139,0.4092,0.4116,97499.0],["1977-04-21",0.4116,0.4116,0.408,0.408,506166.0],["1977-04-22",0.408,0.4092,0.4056,0.408,39415.0],["1977-04-25",0.408,0.4116,0.408,0.4092,228189.0],["1977-04-26",0.4092,0.4092,0.408,0.4092,97499.0],["1977-04-27",0.4092,0.4139,0.408,0.4116,126541.0],["1977-04-28",0.4116,0.4139,0.4092,0.4116,68457.0],["1977-04-29",0.4116,0.4116,0.408,0.4092,255157.0],["1977-05-02",0.4116,0.4151,0.4116,0.4151,128616.0],["1977-05-03",0.4187,0.4224,0.4187,0.4187,333986.0],["1977-05-04",0.4224,0.4248,0.4224,0.4248,217817.0],["1977-05-05",0.4248,0.4284,0.4224,0.4224,145211.0],["1977-05-06",0.4224,0.4248,0.4224,0.4224,64308.0],["1977-05-09",0.4224,0.4248,0.4224,0.4224,89201.0],["1977-05-10",0.4224,0.4248,0.4224,0.4224,443932.0],["1977-05-11",0.4224,0.4284,0.4224,0.4248,138988.0],["1977-05-12",0.4248,0.4284,0.4248,0.4248,346433.0],["1977-05-13",0.4248,0.426,0.4248,0.4248,157658.0],["1977-05-16",0.4248,0.4284,0.4248,0.426,159733.0],["1977-05-17",0.426,0.4284,0.4248,0.4248,416964.0],["1977-05-18",0.426,0.4344,0.426,0.4344,188775.0],["1977-05-19",0.4344,0.4368,0.4344,0.4344,665898.0],["1977-05-20",0.4368,0.4404,0.4368,0.4404,410741.0],["1977-05-23",0.4404,0.4404,0.4368,0.4368,186700.0],["1977-05-24",0.4368,0.4392,0.4344,0.4344,217817.0],["1977-05-25",0.4344,0.4368,0.4308,0.4308,302870.0],["1977-05-26",0.4308,0.4332,0.4308,0.4308,251008.0],["1977-05-27",0.4308,0.4308,0.4248,0.4248,236487.0],["1977-05-31",0.4248,0.4248,0.4224,0.4224,240636.0],["1977-06-01",0.4224,0.4248,0.4187,0.4224,439783.0],["1977-06-02",0.4224,0.4224,0.4079,0.4079,232338.0],["1977-06-03",0.4079,0.4127,0.4067,0.4127,597442.0],["1977-06-06",0.4127,0.4127,0.4067,0.4067,45638.0],["1977-06-07",0.4067,0.4067,0.4019,0.4067,47712.0],["1977-06-08",0.4019,0.4019,0.4007,0.4007,450156.0],["1977-06-09",0.4007,0.4007,0.3959,0.3959,170105.0],["1977-06-10",0.3959,0.4007,0.3959,0.4007,80904.0],["1977-06-13",0.4007,0.4067,0.4007,0.4019,273827.0],["1977-06-14",0.4019,0.4067,0.4007,0.4043,60159.0],["1977-06-15",0.4043,0.4103,0.4043,0.4103,45638.0],["1977-06-16",0.4103,0.4139,0.4103,0.4103,298721.0],["1977-06-17",0.4103,0.4163,0.4103,0.4103,201222.0],["1977-06-20",0.4103,0.4187,0.4103,0.4187,170105.0],["1977-06-21",0.4187,0.4199,0.4187,0.4187,163882.0],["1977-06-22",0.4187,0.4187,0.4127,0.4127,78829.0],["1977-06-23",0.4127,0.4163,0.4103,0.4163,178403.0],["1977-06-24",0.4187,0.4224,0.4187,0.4224,489570.0],["1977-06-27",0.4248,0.4284,0.4248,0.4248,873343.0],["1977-06-28",0.4248,0.4284,0.4248,0.4248,103722.0],["1977-06-29",0.4224,0.4224,0.4199,0.4224,528985.0],["1977-06-30",0.4224,0.4224,0.4163,0.4187,95425.0],["1977-07-01",0.4224,0.4248,0.4224,0.4224,284200.0],["1977-07-05",0.4224,0.4248,0.4187,0.4199,331912.0],["1977-07-06",0.4199,0.4248,0.4187,0.4224,234413.0],["1977-07-07",0.4248,0.4284,0.4248,0.426,184626.0],["1977-07-08",0.4284,0.4332,0.4284,0.4308,242711.0],["1977-07-11",0.4308,0.4332,0.4284,0.4308,136914.0],["1977-07-12",0.4308,0.4308,0.4284,0.4308,226115.0],["1977-07-13",0.4284,0.4284,0.4248,0.426,120318.0],["1977-07-15",0.4248,0.4248,0.4224,0.4248,120318.0],["1977-07-18",0.4248,0.426,0.4224,0.4248,221966.0],["1977-07-19",0.4248,0.426,0.4187,0.4199,105797.0],["1977-07-20",0.4199,0.4199,0.4079,0.4103,163882.0],["1977-07-21",0.4079,0.4079,0.3959,0.3983,186700.0],["1977-07-22",0.3983,0.3983,0.3923,0.3947,257232.0],["1977-07-25",0.3947,0.3959,0.3863,0.3863,178403.0],["1977-07-26",0.3826,0.3826,0.3742,0.3742,398294.0],["1977-07-27",0.3742,0.3742,0.3634,0.3634,124467.0],["1977-07-28",0.3634,0.3754,0.3598,0.3754,439783.0],["1977-07-29",0.3754,0.3802,0.3718,0.3718,124467.0],["1977-08-01",0.3718,0.3754,0.3694,0.3694,105797.0],["1977-08-02",0.3743,0.3743,0.3682,0.3743,105797.0],["1977-08-03",0.3743,0.3792,0.3621,0.3706,257232.0],["1977-08-04",0.3706,0.3706,0.367,0.367,163882.0],["1977-08-05",0.367,0.3731,0.367,0.3731,466751.0],["1977-08-08",0.3731,0.3731,0.3682,0.3706,39415.0],["1977-08-09",0.3706,0.3731,0.3682,0.3682,454304.0],["1977-08-10",0.3682,0.3743,0.367,0.3731,170105.0],["1977-08-11",0.3731,0.3743,0.3731,0.3743,199147.0],["1977-08-12",0.3731,0.3731,0.367,0.367,122393.0],["1977-08-15",0.367,0.3682,0.367,0.367,80904.0],["1977-08-16",0.367,0.367,0.3621,0.3645,109946.0],["1977-08-17",0.3621,0.3621,0.3499,0.3499,367178.0],["1977-08-18",0.3523,0.356,0.3523,0.3523,145211.0],["1977-08-19",0.3523,0.3548,0.3487,0.3499,568399.0],["1977-08-22",0.3499,0.3523,0.3487,0.3523,80904.0],["1977-08-23",0.356,0.3609,0.356,0.3609,199147.0],["1977-08-24",0.3609,0.3621,0.3584,0.3609,134839.0],["1977-08-25",0.3609,0.3609,0.3548,0.3584,300795.0],["1977-08-26",0.3584,0.3609,0.3548,0.3584,155584.0],["1977-08-29",0.3584,0.3584,0.3548,0.3584,103722.0],["1977-08-30",0.3584,0.3621,0.3584,0.3621,161807.0],["1977-08-31",0.3621,0.367,0.3609,0.367,163882.0],["1977-09-01",0.367,0.3743,0.367,0.3731,470900.0],["1977-09-02",0.3743,0.3767,0.3743,0.3767,51861.0],["1977-09-06",0.3767,0.3767,0.3743,0.3743,80904.0],["1977-09-07",0.3743,0.3767,0.3743,0.3767,753025.0],["1977-09-08",0.3767,0.3767,0.3731,0.3767,62233.0],["1977-09-09",0.3767,0.3767,0.3731,0.3767,263455.0],["1977-09-12",0.3767,0.3767,0.3731,0.3743,356805.0],["1977-09-13",0.3743,0.3743,0.3731,0.3731,85052.0],["1977-09-14",0.3731,0.3767,0.3731,0.3743,360954.0],["1977-09-15",0.3743,0.3767,0.3743,0.3743,541431.0],["1977-09-16",0.3743,0.3767,0.3743,0.3767,80904.0],["1977-09-19",0.3743,0.3743,0.367,0.367,883716.0],["1977-09-20",0.367,0.3682,0.367,0.367,101648.0],["1977-09-21",0.367,0.3682,0.3621,0.3621,516538.0],["1977-09-22",0.3621,0.3621,0.3584,0.3609,201222.0],["1977-09-23",0.3584,0.3584,0.356,0.3584,514464.0],["1977-09-26",0.3584,0.3609,0.3584,0.3609,105797.0],["1977-09-27",0.3621,0.3645,0.3621,0.3645,553878.0],["1977-09-28",0.3609,0.3609,0.3548,0.3548,315316.0],["1977-09-29",0.3548,0.3548,0.3548,0.3548,20744.0],["1977-09-30",0.3548,0.3621,0.3548,0.3621,126541.0],["1977-10-03",0.3621,0.367,0.3584,0.3609,188775.0],["1977-10-04",0.3621,0.367,0.3621,0.3621,80904.0],["1977-10-05",0.3621,0.367,0.3621,0.367,85052.0],["1977-10-06",0.367,0.3743,0.367,0.3731,97499.0],["1977-10-07",0.3743,0.3767,0.3743,0.3743,70531.0],["1977-10-10",0.3743,0.3743,0.3731,0.3731,53936.0],["1977-10-11",0.3731,0.3743,0.3682,0.3706,62233.0],["1977-10-12",0.3706,0.3731,0.3682,0.3682,114095.0],["1977-10-13",0.3682,0.3682,0.3645,0.3645,53936.0],["1977-10-14",0.3645,0.3706,0.3645,0.3706,87127.0],["1977-10-17",0.3706,0.3731,0.3682,0.3731,72606.0],["1977-10-18",0.3731,0.3743,0.3731,0.3743,72606.0],["1977-10-19",0.3743,0.3792,0.3743,0.3743,64308.0],["1977-10-20",0.3743,0.3792,0.3731,0.3743,138988.0],["1977-10-21",0.3743,0.3792,0.3731,0.3731,56010.0],["1977-10-24",0.3731,0.3743,0.367,0.3682,153509.0],["1977-10-25",0.367,0.367,0.3609,0.3609,176328.0],["1977-10-26",0.3609,0.3609,0.3499,0.3548,346433.0],["1977-10-27",0.3548,0.356,0.3523,0.3523,284200.0],["1977-10-28",0.3523,0.356,0.3523,0.356,748876.0],["1977-10-31",0.356,0.3584,0.3523,0.3548,174254.0],["1977-11-01",0.3573,0.3573,0.3535,0.3548,124467.0],["1977-11-02",0.3548,0.3573,0.3548,0.3573,80904.0],["1977-11-03",0.3548,0.3548,0.3535,0.3535,236487.0],["1977-11-04",0.3548,0.3573,0.3548,0.3573,138988.0],["1977-11-07",0.3573,0.361,0.3548,0.3597,145211.0],["1977-11-08",0.3597,0.3634,0.3548,0.3548,95425.0],["1977-11-09",0.3597,0.3659,0.3597,0.3659,192924.0],["1977-11-10",0.3659,0.3721,0.3634,0.3721,398294.0],["1977-11-11",0.3733,0.3795,0.3733,0.3783,95425.0],["1977-11-14",0.3783,0.382,0.3783,0.3795,309093.0],["1977-11-15",0.3795,0.3795,0.3783,0.3783,93350.0],["1977-11-16",0.3783,0.382,0.3783,0.3795,226115.0],["1977-11-17",0.3795,0.3857,0.3795,0.3844,128616.0],["1977-11-18",0.3844,0.3857,0.382,0.3844,176328.0],["1977-11-21",0.3844,0.3857,0.382,0.382,47712.0],["1977-11-22",0.382,0.3844,0.3795,0.3795,89201.0],["1977-11-23",0.3795,0.3857,0.3795,0.3857,105797.0],["1977-11-25",0.3857,0.3943,0.3857,0.3931,182552.0],["1977-11-28",0.3931,0.3931,0.3844,0.3857,124467.0],["1977-11-29",0.3857,0.3931,0.3795,0.3795,400369.0],["1977-11-30",0.3795,0.382,0.3783,0.382,151435.0],["1977-12-01",0.382,0.3857,0.382,0.3857,277976.0],["1977-12-02",0.3857,0.3882,0.3844,0.3882,130690.0],["1977-12-05",0.3857,0.3857,0.3783,0.3783,387922.0],["1977-12-06",0.3758,0.3758,0.3696,0.3733,56010.0],["1977-12-07",0.3733,0.3783,0.3733,0.3783,178403.0],["1977-12-08",0.3783,0.382,0.3758,0.3783,141063.0],["1977-12-09",0.3783,0.3795,0.3783,0.3783,97499.0],["1977-12-12",0.3783,0.3795,0.3783,0.3783,78829.0],["1977-12-13",0.3783,0.3795,0.3758,0.3783,159733.0],["1977-12-14",0.3758,0.3758,0.3721,0.3733,149360.0],["1977-12-15",0.3733,0.3758,0.3721,0.3721,151435.0],["1977-12-16",0.3721,0.3758,0.3671,0.3696,124467.0],["1977-12-19",0.3696,0.3721,0.3659,0.3659,56010.0],["1977-12-20",0.3659,0.3696,0.3535,0.3597,313242.0],["1977-12-21",0.3597,0.3659,0.3548,0.3659,230264.0],["1977-12-22",0.3634,0.3634,0.3597,0.3634,221966.0],["1977-12-23",0.3634,0.3671,0.3634,0.3671,742653.0],["1977-12-27",0.3659,0.3659,0.3634,0.3659,93350.0],["1977-12-28",0.3659,0.3659,0.3597,0.3634,105797.0],["1977-12-29",0.3634,0.3659,0.3474,0.3511,717760.0],["1977-12-30",0.3535,0.3634,0.3535,0.3634,1014406.0],["1978-01-03",0.3634,0.3659,0.3573,0.3597,201222.0],["1978-01-04",0.3573,0.3573,0.3548,0.3573,253083.0],["1978-01-05",0.3597,0.3634,0.3597,0.3597,87127.0],["1978-01-06",0.3597,0.3597,0.3573,0.3573,205371.0],["1978-01-09",0.3573,0.3597,0.3548,0.3548,462602.0],["1978-01-10",0.3535,0.3535,0.3424,0.3424,489570.0],["1978-01-11",0.3424,0.3474,0.3387,0.3412,242711.0],["1978-01-12",0.3412,0.3424,0.3387,0.3387,89201.0],["1978-01-13",0.3387,0.3424,0.3362,0.3362,161807.0],["1978-01-16",0.3362,0.3412,0.3338,0.3338,244785.0],["1978-01-17",0.3338,0.3362,0.3276,0.3276,192924.0],["1978-01-18",0.3276,0.3325,0.3276,0.3301,551804.0],["1978-01-19",0.3325,0.3387,0.3325,0.3338,271753.0],["1978-01-20",0.3387,0.3474,0.3387,0.3449,224041.0],["1978-01-23",0.3449,0.3474,0.3387,0.3424,97499.0],["1978-01-24",0.3387,0.3387,0.3362,0.3362,165956.0],["1978-01-25",0.3362,0.3412,0.3338,0.3412,323614.0],["1978-01-26",0.3412,0.3449,0.3412,0.3412,165956.0],["1978-01-27",0.3412,0.3412,0.3338,0.3338,350582.0],["1978-01-30",0.3338,0.3412,0.3338,0.3387,255157.0],["1978-01-31",0.3387,0.3412,0.3387,0.3387,155584.0],["1978-02-01",0.3387,0.3424,0.3387,0.3424,423188.0],["1978-02-02",0.3468,0.3468,0.3393,0.3393,246860.0],["1978-02-03",0.3393,0.3481,0.3393,0.3443,203296.0],["1978-02-06",0.3443,0.3531,0.3443,0.3443,18670.0],["1978-02-07",0.3481,0.3506,0.3481,0.3506,53936.0],["1978-02-08",0.3506,0.3543,0.3506,0.3531,182552.0],["1978-02-09",0.3531,0.3543,0.3506,0.3531,184626.0],["1978-02-10",0.3531,0.3531,0.3506,0.3531,72606.0],["1978-02-13",0.3531,0.3531,0.3506,0.3531,39415.0],["1978-02-14",0.3531,0.3531,0.3506,0.3506,147286.0],["1978-02-15",0.3506,0.3506,0.3443,0.3468,360954.0],["1978-02-16",0.3468,0.3468,0.3443,0.3443,60159.0],["1978-02-17",0.3443,0.3468,0.3443,0.3468,56010.0],["1978-02-21",0.3468,0.3468,0.3443,0.3468,134839.0],["1978-02-22",0.3468,0.3468,0.3393,0.3393,313242.0],["1978-02-23",0.3393,0.3443,0.338,0.3443,319465.0],["1978-02-24",0.3443,0.3468,0.3393,0.3443,398294.0],["1978-02-27",0.3443,0.3468,0.3418,0.3418,638931.0],["1978-02-28",0.3418,0.3443,0.3393,0.3393,454304.0],["1978-03-01",0.3393,0.3393,0.3393,0.3393,163882.0],["1978-03-02",0.3393,0.3393,0.338,0.338,317391.0],["1978-03-03",0.338,0.338,0.3355,0.338,60159.0],["1978-03-06",0.338,0.338,0.3355,0.338,145211.0],["1978-03-07",0.338,0.338,0.3355,0.338,248934.0],["1978-03-08",0.338,0.3393,0.338,0.338,56010.0],["1978-03-09",0.338,0.3393,0.338,0.3393,109946.0],["1978-03-10",0.3393,0.3443,0.3393,0.3418,286274.0],["1978-03-13",0.3443,0.3506,0.3443,0.3506,97499.0],["1978-03-14",0.3506,0.3531,0.3481,0.3531,207445.0],["1978-03-15",0.3531,0.3531,0.3481,0.3506,89201.0],["1978-03-16",0.3468,0.3468,0.338,0.3393,201222.0],["1978-03-17",0.3393,0.3443,0.3393,0.3443,97499.0],["1978-03-20",0.3443,0.3506,0.3443,0.3481,209519.0],["1978-03-21",0.3481,0.3531,0.3468,0.3468,304944.0],["1978-03-22",0.3468,0.3468,0.3468,0.3468,201222.0],["1978-03-23",0.3468,0.3506,0.3443,0.3468,248934.0],["1978-03-27",0.3468,0.3569,0.3468,0.3531,1184511.0],["1978-03-28",0.3531,0.3569,0.3531,0.3569,149360.0],["1978-03-29",0.3569,0.3569,0.3531,0.3531,47712.0],["1978-03-30",0.3531,0.3531,0.3506,0.3531,95425.0],["1978-03-31",0.3531,0.3531,0.3506,0.3506,201222.0],["1978-04-03",0.3506,0.3531,0.3506,0.3506,182552.0],["1978-04-04",0.3506,0.3506,0.3506,0.3506,97499.0],["1978-04-05",0.3506,0.3569,0.3506,0.3531,692866.0],["1978-04-06",0.3531,0.3569,0.3531,0.3531,43563.0],["1978-04-07",0.3531,0.3569,0.3531,0.3569,85052.0],["1978-04-10",0.3569,0.3569,0.3531,0.3531,72606.0],["1978-04-11",0.3531,0.3543,0.3531,0.3543,85052.0],["1978-04-12",0.3543,0.3594,0.3543,0.3569,130690.0],["1978-04-13",0.3569,0.3569,0.3543,0.3569,97499.0],["1978-04-14",0.3594,0.3719,0.3594,0.3719,199147.0],["1978-04-17",0.3757,0.3845,0.3757,0.3795,452230.0],["1978-04-18",0.3795,0.3795,0.3694,0.3694,782068.0],["1978-04-19",0.3694,0.3719,0.3657,0.3657,290423.0],["1978-04-20",0.3694,0.3732,0.3694,0.3694,238562.0],["1978-04-21",0.3694,0.3795,0.3694,0.3795,240636.0],["1978-04-24",0.3795,0.3883,0.3795,0.3883,452230.0],["1978-04-25",0.3908,0.3946,0.3908,0.3908,497868.0],["1978-04-26",0.3908,0.3946,0.3883,0.392,831854.0],["1978-04-27",0.392,0.3971,0.392,0.392,800738.0],["1978-04-28",0.392,0.3946,0.3908,0.392,419039.0],["1978-05-01",0.3946,0.3971,0.3946,0.3946,93350.0],["1978-05-02",0.3946,0.3946,0.3908,0.392,213668.0],["1978-05-03",0.3901,0.3965,0.3901,0.3914,145211.0],["1978-05-04",0.3914,0.3914,0.385,0.3876,692866.0],["1978-05-05",0.3876,0.3901,0.385,0.3901,56010.0],["1978-05-08",0.3876,0.3876,0.3838,0.3838,232338.0],["1978-05-09",0.385,0.385,0.385,0.385,275902.0],["1978-05-10",0.385,0.3901,0.385,0.385,439783.0],["1978-05-11",0.385,0.3901,0.385,0.3901,367178.0],["1978-05-12",0.3901,0.394,0.3876,0.3876,389997.0],["1978-05-15",0.3901,0.3965,0.3901,0.3965,545580.0],["1978-05-16",0.3965,0.3978,0.3965,0.3965,721908.0],["1978-05-17",0.3965,0.4054,0.3965,0.4029,342284.0],["1978-05-18",0.4029,0.4093,0.4003,0.4029,248934.0],["1978-05-19",0.4029,0.4054,0.4003,0.4003,201222.0],["1978-05-22",0.4003,0.4093,0.3978,0.4093,255157.0],["1978-05-23",0.4093,0.4093,0.4029,0.4067,311167.0],["1978-05-24",0.4067,0.4093,0.3978,0.3978,321540.0],["1978-05-25",0.3978,0.4054,0.3978,0.4003,232338.0],["1978-05-26",0.4003,0.4054,0.4003,0.4054,410741.0],["1978-05-30",0.4054,0.4054,0.3978,0.4003,313242.0],["1978-05-31",0.4003,0.4029,0.4003,0.4029,35266.0],["1978-06-01",0.4029,0.4054,0.3978,0.4054,665898.0],["1978-06-02",0.4054,0.4093,0.4054,0.4093,155584.0],["1978-06-05",0.4093,0.4131,0.4093,0.4118,244785.0],["1978-06-06",0.4118,0.4131,0.4054,0.4054,815259.0],["1978-06-07",0.4054,0.4054,0.394,0.3978,425262.0],["1978-06-08",0.3978,0.3978,0.394,0.3978,788291.0],["1978-06-09",0.3978,0.4003,0.3965,0.3965,454304.0],["1978-06-12",0.3965,0.4003,0.3965,0.3965,190849.0],["1978-06-13",0.3965,0.3978,0.3965,0.3965,197073.0],["1978-06-14",0.3978,0.4003,0.3978,0.4003,155584.0],["1978-06-15",0.4003,0.4029,0.3978,0.3978,182552.0],["1978-06-16",0.3978,0.3978,0.3965,0.3965,101648.0],["1978-06-19",0.3965,0.3978,0.394,0.394,80904.0],["1978-06-20",0.394,0.3965,0.3901,0.3914,292497.0],["1978-06-21",0.3901,0.3901,0.3838,0.385,265530.0],["1978-06-22",0.385,0.3901,0.385,0.3901,333986.0],["1978-06-23",0.3901,0.3914,0.3876,0.3901,203296.0],["1978-06-26",0.3901,0.3914,0.3901,0.3901,101648.0],["1978-06-27",0.385,0.385,0.3838,0.385,603665.0],["1978-06-28",0.3838,0.3838,0.3787,0.3787,72606.0],["1978-06-29",0.3774,0.3774,0.371,0.371,153509.0],["1978-06-30",0.3748,0.3787,0.3748,0.3774,114095.0],["1978-07-03",0.3774,0.3787,0.3748,0.3748,89201.0],["1978-07-05",0.3748,0.3787,0.3748,0.3774,109946.0],["1978-07-06",0.3774,0.3774,0.3723,0.3748,472975.0],["1978-07-07",0.3748,0.3774,0.3748,0.3748,95425.0],["1978-07-10",0.3748,0.3774,0.3748,0.3748,273827.0],["1978-07-11",0.3748,0.3838,0.3748,0.3812,80904.0],["1978-07-12",0.3838,0.3901,0.3838,0.3901,89201.0],["1978-07-13",0.3914,0.3965,0.3914,0.3914,159733.0],["1978-07-14",0.3914,0.3914,0.3876,0.3914,188775.0],["1978-07-17",0.3914,0.3914,0.3901,0.3914,105797.0],["1978-07-18",0.3914,0.3914,0.3901,0.3901,149360.0],["1978-07-19",0.3901,0.394,0.3901,0.3914,400369.0],["1978-07-20",0.394,0.3978,0.394,0.3978,236487.0],["1978-07-21",0.3978,0.3978,0.3965,0.3965,141063.0],["1978-07-24",0.3965,0.3978,0.394,0.394,122393.0],["1978-07-25",0.394,0.3978,0.3914,0.3965,188775.0],["1978-07-26",0.3965,0.3978,0.394,0.394,215743.0],["1978-07-27",0.394,0.3978,0.3901,0.3901,165956.0],["1978-07-28",0.3914,0.3965,0.3914,0.3965,199147.0],["1978-07-31",0.3965,0.3978,0.3965,0.3965,369252.0],["1978-08-01",0.3978,0.4054,0.3978,0.4003,186700.0],["1978-08-02",0.4036,0.4152,0.4036,0.4113,458453.0],["1978-08-03",0.4113,0.4152,0.4113,0.4113,558027.0],["1978-08-04",0.4113,0.4152,0.4113,0.4113,307019.0],["1978-08-07",0.4178,0.4191,0.4178,0.4178,425262.0],["1978-08-08",0.4178,0.4178,0.4152,0.4178,85052.0],["1978-08-09",0.4178,0.4191,0.4113,0.4113,761323.0],["1978-08-10",0.4113,0.4152,0.4113,0.4113,709462.0],["1978-08-11",0.4113,0.4113,0.4061,0.4113,481272.0],["1978-08-14",0.4113,0.4113,0.4061,0.4061,987438.0],["1978-08-15",0.4061,0.4152,0.4061,0.4152,236487.0],["1978-08-16",0.4152,0.4152,0.4113,0.4126,178403.0],["1978-08-17",0.4152,0.4178,0.4152,0.4152,163882.0],["1978-08-18",0.4152,0.4178,0.4113,0.4113,184626.0],["1978-08-21",0.4113,0.4152,0.4113,0.4113,392071.0],["1978-08-22",0.4113,0.4126,0.4087,0.4113,302870.0],["1978-08-23",0.4113,0.4178,0.4113,0.4126,288349.0],["1978-08-24",0.4126,0.4152,0.4113,0.4126,221966.0],["1978-08-25",0.4152,0.4191,0.4152,0.4152,307019.0],["1978-08-28",0.4152,0.4178,0.4113,0.4152,1196957.0],["1978-08-29",0.4152,0.4178,0.4113,0.4152,97499.0],["1978-08-30",0.4152,0.4178,0.4126,0.4126,80904.0],["1978-08-31",0.4126,0.4152,0.4113,0.4152,176328.0],["1978-09-01",0.4152,0.4178,0.4113,0.4113,126541.0],["1978-09-05",0.4113,0.4152,0.4113,0.4152,126541.0],["1978-09-06",0.4178,0.4191,0.4178,0.4191,307019.0],["1978-09-07",0.4191,0.4191,0.4178,0.4191,165956.0],["1978-09-08",0.4191,0.4217,0.4178,0.4191,750951.0],["1978-09-11",0.4191,0.4243,0.4191,0.4191,265530.0],["1978-09-12",0.4191,0.4255,0.4178,0.4243,425262.0],["1978-09-13",0.4243,0.4307,0.4243,0.4255,456379.0],["1978-09-14",0.4255,0.4255,0.4191,0.4217,302870.0],["1978-09-15",0.4191,0.4191,0.4178,0.4191,134839.0],["1978-09-18",0.4191,0.4191,0.4178,0.4191,105797.0],["1978-09-19",0.4191,0.4191,0.4126,0.4126,118244.0],["1978-09-20",0.4126,0.4178,0.4126,0.4152,690792.0],["1978-09-21",0.4152,0.4152,0.4126,0.4152,161807.0],["1978-09-22",0.4152,0.4152,0.4113,0.4152,275902.0],["1978-09-25",0.4152,0.4152,0.4126,0.4126,194998.0],["1978-09-26",0.4152,0.4152,0.4152,0.4152,31117.0],["1978-09-27",0.4152,0.4152,0.4126,0.4152,155584.0],["1978-09-28",0.4152,0.4152,0.4126,0.4152,147286.0],["1978-09-29",0.4152,0.4178,0.4152,0.4152,228189.0],["1978-10-02",0.4152,0.4178,0.4126,0.4178,85052.0],["1978-10-03",0.4178,0.4191,0.4178,0.4191,78829.0],["1978-10-04",0.4191,0.4191,0.4152,0.4191,389997.0],["1978-10-05",0.4191,0.4217,0.4178,0.4191,190849.0],["1978-10-06",0.4191,0.4191,0.4152,0.4191,232338.0],["1978-10-09",0.4178,0.4178,0.4152,0.4178,114095.0],["1978-10-10",0.4178,0.4191,0.4178,0.4178,122393.0],["1978-10-11",0.4191,0.4255,0.4191,0.4255,97499.0],["1978-10-12",0.4255,0.4255,0.4217,0.4243,209519.0],["1978-10-13",0.4243,0.4255,0.4191,0.4191,462602.0],["1978-10-16",0.4191,0.4191,0.4126,0.4126,228189.0],["1978-10-17",0.4113,0.4113,0.4036,0.4113,275902.0],["1978-10-18",0.4113,0.4126,0.4061,0.4113,105797.0],["1978-10-19",0.4113,0.4126,0.4023,0.4023,168030.0],["1978-10-20",0.4023,0.4023,0.3842,0.3867,396220.0],["1978-10-23",0.3867,0.3906,0.3842,0.3893,487496.0],["1978-10-24",0.3893,0.3906,0.3842,0.3906,80904.0],["1978-10-25",0.3906,0.4023,0.3906,0.3971,197073.0],["1978-10-26",0.3932,0.3932,0.3829,0.3829,178403.0],["1978-10-27",0.3803,0.3803,0.3738,0.3738,147286.0],["1978-10-30",0.3712,0.3712,0.3583,0.3712,356805.0],["1978-10-31",0.3764,0.3842,0.3764,0.3803,186700.0],["1978-11-01",0.3901,0.3901,0.3796,0.3901,147286.0],["1978-11-02",0.3901,0.3954,0.3901,0.3901,504091.0],["1978-11-03",0.3901,0.3927,0.3862,0.3862,56010.0],["1978-11-06",0.3862,0.3888,0.3862,0.3862,97499.0],["1978-11-07",0.3862,0.3901,0.3822,0.3822,369252.0],["1978-11-08",0.3822,0.3822,0.377,0.377,103722.0],["1978-11-09",0.377,0.377,0.3757,0.3757,672122.0],["1978-11-10",0.3757,0.377,0.373,0.373,105797.0],["1978-11-13",0.373,0.373,0.3481,0.3481,1080788.0],["1978-11-14",0.3507,0.3573,0.3507,0.3533,493719.0],["1978-11-15",0.3533,0.3599,0.3533,0.3547,116169.0],["1978-11-16",0.3547,0.3547,0.3533,0.3547,182552.0],["1978-11-17",0.3547,0.3547,0.3507,0.3533,470900.0],["1978-11-20",0.3533,0.3625,0.3533,0.3625,182552.0],["1978-11-21",0.3625,0.3691,0.3625,0.3691,1161692.0],["1978-11-22",0.3691,0.373,0.3691,0.3691,112020.0],["1978-11-24",0.3691,0.3822,0.3691,0.3822,85052.0],["1978-11-27",0.3822,0.3862,0.3822,0.3836,192924.0],["1978-11-28",0.3836,0.3862,0.3822,0.3862,670047.0],["1978-11-29",0.3836,0.3836,0.3757,0.3757,120318.0],["1978-11-30",0.3757,0.377,0.373,0.377,78829.0],["1978-12-01",0.377,0.3796,0.3691,0.3691,168030.0],["1978-12-04",0.3691,0.3757,0.3665,0.3757,205371.0],["1978-12-05",0.3757,0.3796,0.373,0.377,134839.0],["1978-12-06",0.377,0.3796,0.3757,0.377,168030.0],["1978-12-07",0.377,0.377,0.3757,0.377,101648.0],["1978-12-08",0.377,0.377,0.373,0.373,60159.0],["1978-12-11",0.3757,0.3822,0.3757,0.3822,485421.0],["1978-12-12",0.3796,0.3796,0.3757,0.3757,213668.0],["1978-12-13",0.3757,0.3757,0.3704,0.3704,319465.0],["1978-12-14",0.3704,0.373,0.3665,0.3691,205371.0],["1978-12-15",0.3665,0.3665,0.3625,0.3625,259306.0],["1978-12-18",0.3625,0.3639,0.3599,0.3599,248934.0],["1978-12-19",0.3599,0.3665,0.3599,0.3665,153509.0],["1978-12-20",0.3665,0.3665,0.3625,0.3625,267604.0],["1978-12-21",0.3625,0.3639,0.3547,0.3547,358880.0],["1978-12-22",0.3599,0.3625,0.3599,0.3625,186700.0],["1978-12-26",0.3639,0.3691,0.3639,0.3691,402443.0],["1978-12-27",0.3704,0.3757,0.3704,0.3704,182552.0],["1978-12-28",0.3704,0.373,0.3625,0.3665,319465.0],["1978-12-29",0.3665,0.3691,0.3639,0.3665,363029.0],["1979-01-02",0.3665,0.3691,0.3665,0.3691,80904.0],["1979-01-03",0.3691,0.373,0.3691,0.3704,251008.0],["1979-01-04",0.3704,0.3822,0.3704,0.3796,462602.0],["1979-01-05",0.3796,0.3862,0.3796,0.3862,85052.0],["1979-01-08",0.3862,0.3888,0.3862,0.3888,831854.0],["1979-01-09",0.3888,0.3927,0.3862,0.3901,624409.0],["1979-01-10",0.3901,0.3901,0.3888,0.3901,313242.0],["1979-01-11",0.3901,0.3901,0.3888,0.3901,39415.0],["1979-01-12",0.3901,0.3901,0.3888,0.3888,379624.0],["1979-01-15",0.3901,0.3954,0.3901,0.3927,421113.0],["1979-01-16",0.3927,0.3967,0.3901,0.3901,539357.0],["1979-01-17",0.3901,0.3954,0.3901,0.3927,240636.0],["1979-01-18",0.3927,0.3954,0.3901,0.3901,553878.0],["1979-01-19",0.3901,0.3927,0.3901,0.3901,68457.0],["1979-01-22",0.3901,0.3954,0.3901,0.3927,138988.0],["1979-01-23",0.3927,0.3954,0.3901,0.3954,145211.0],["1979-01-24",0.3954,0.3954,0.3901,0.3901,97499.0],["1979-01-25",0.3901,0.3967,0.3901,0.3967,234413.0],["1979-01-26",0.3954,0.3954,0.3888,0.3927,352656.0],["1979-01-29",0.3927,0.3954,0.3888,0.3888,246860.0],["1979-01-30",0.3888,0.3954,0.3888,0.3927,304944.0],["1979-01-31",0.3927,0.3927,0.3862,0.3862,4292036.0],["1979-02-01",0.3862,0.3888,0.3862,0.3862,2561945.0],["1979-02-02",0.3882,0.3882,0.3828,0.3828,1340095.0],["1979-02-05",0.3828,0.3828,0.3788,0.3788,1130575.0],["1979-02-06",0.3788,0.3815,0.3762,0.3762,207445.0],["1979-02-07",0.3762,0.3788,0.3722,0.3748,472975.0],["1979-02-08",0.3748,0.3788,0.3748,0.3788,80904.0],["1979-02-09",0.3788,0.3788,0.3722,0.3748,526910.0],["1979-02-12",0.3748,0.3788,0.3722,0.3762,1908494.0],["1979-02-13",0.3762,0.3922,0.3748,0.3922,238562.0],["1979-02-14",0.3922,0.4015,0.3882,0.3948,404518.0],["1979-02-15",0.3948,0.3962,0.3855,0.3882,122393.0],["1979-02-16",0.3882,0.3882,0.3828,0.3855,248934.0],["1979-02-20",0.3855,0.3882,0.3815,0.3882,89201.0],["1979-02-21",0.3882,0.3922,0.3855,0.3882,450156.0],["1979-02-22",0.3882,0.3895,0.3882,0.3895,178403.0],["1979-02-23",0.3895,0.3895,0.3855,0.3882,190849.0],["1979-02-26",0.3882,0.3922,0.3882,0.3882,105797.0],["1979-02-27",0.3882,0.3882,0.3815,0.3828,201222.0],["1979-02-28",0.3828,0.3855,0.3815,0.3815,126541.0],["1979-03-01",0.3815,0.3948,0.3815,0.3948,143137.0],["1979-03-02",0.3948,0.3948,0.3922,0.3922,87127.0],["1979-03-05",0.3922,0.4015,0.3922,0.3922,348508.0],["1979-03-06",0.3922,0.3962,0.3895,0.3895,342284.0],["1979-03-07",0.3895,0.3962,0.3895,0.3962,887864.0],["1979-03-08",0.3962,0.3988,0.3948,0.3962,352656.0],["1979-03-09",0.3962,0.4015,0.3962,0.3962,286274.0],["1979-03-12",0.3962,0.3988,0.3962,0.3962,56010.0],["1979-03-13",0.3962,0.4055,0.3962,0.4015,197073.0],["1979-03-14",0.4015,0.4082,0.4015,0.4015,97499.0],["1979-03-15",0.4015,0.4015,0.3962,0.4015,221966.0],["1979-03-16",0.4015,0.4028,0.3988,0.3988,709462.0],["1979-03-19",0.3988,0.4015,0.3962,0.3988,618186.0],["1979-03-20",0.3988,0.4028,0.3988,0.4028,296646.0],["1979-03-21",0.4028,0.4055,0.4028,0.4055,101648.0],["1979-03-22",0.4055,0.4082,0.4028,0.4082,118244.0],["1979-03-23",0.4095,0.4122,0.4095,0.4122,275902.0],["1979-03-26",0.4122,0.4122,0.4095,0.4095,141063.0],["1979-03-27",0.4095,0.4122,0.4082,0.4082,124467.0],["1979-03-28",0.4082,0.4082,0.4028,0.4082,205371.0],["1979-03-29",0.4082,0.4082,0.4015,0.4028,495793.0],["1979-03-30",0.4028,0.4055,0.4028,0.4028,35266.0],["1979-04-02",0.4028,0.4028,0.3922,0.3948,889939.0],["1979-04-03",0.3948,0.3948,0.3922,0.3948,280051.0],["1979-04-04",0.3948,0.3988,0.3948,0.3948,282125.0],["1979-04-05",0.3948,0.4028,0.3948,0.3988,244785.0],["1979-04-06",0.4015,0.4028,0.4015,0.4015,259306.0],["1979-04-09",0.4015,0.4055,0.4015,0.4055,580846.0],["1979-04-10",0.4082,0.4095,0.4082,0.4095,458453.0],["1979-04-11",0.4095,0.4122,0.4082,0.4082,269678.0],["1979-04-12",0.4082,0.4095,0.4082,0.4082,68457.0],["1979-04-16",0.4082,0.4095,0.4082,0.4095,145211.0],["1979-04-17",0.4095,0.4122,0.4082,0.4122,661749.0],["1979-04-18",0.4122,0.4149,0.4095,0.4095,109946.0],["1979-04-19",0.4095,0.4282,0.4095,0.4255,562176.0],["1979-04-20",0.4255,0.4255,0.4162,0.4162,302870.0],["1979-04-23",0.4162,0.4255,0.4162,0.4242,203296.0],["1979-04-24",0.4242,0.4309,0.4242,0.4242,667973.0],["1979-04-25",0.4242,0.4255,0.4189,0.4215,89201.0],["1979-04-26",0.4215,0.4242,0.4162,0.4215,93350.0],["1979-04-27",0.4215,0.4215,0.4095,0.4095,277976.0],["1979-04-30",0.4095,0.4095,0.4095,0.4095,176328.0],["1979-05-01",0.4095,0.4162,0.4095,0.4122,251008.0],["1979-05-02",0.4115,0.4156,0.4115,0.4142,116169.0],["1979-05-03",0.4156,0.421,0.4156,0.421,263455.0],["1979-05-04",0.421,0.421,0.4088,0.4088,381699.0],["1979-05-07",0.4088,0.4142,0.4088,0.4088,122393.0],["1979-05-08",0.4088,0.4115,0.4088,0.4088,226115.0],["1979-05-09",0.4088,0.4142,0.4074,0.4074,80904.0],["1979-05-10",0.4074,0.4088,0.402,0.4047,132765.0],["1979-05-11",0.4047,0.4074,0.4007,0.4074,120318.0],["1979-05-14",0.4074,0.4074,0.402,0.4047,192924.0],["1979-05-15",0.4047,0.4074,0.402,0.4047,182552.0],["1979-05-16",0.4047,0.4047,0.4007,0.402,491645.0],["1979-05-17",0.402,0.4074,0.402,0.4047,62233.0],["1979-05-18",0.4047,0.4074,0.4047,0.4047,398294.0],["1979-05-21",0.4047,0.4074,0.402,0.402,95425.0],["1979-05-22",0.402,0.4074,0.402,0.4074,224041.0],["1979-05-23",0.4074,0.4115,0.4074,0.4074,188775.0],["1979-05-24",0.4074,0.4115,0.4047,0.4115,292497.0],["1979-05-25",0.4115,0.421,0.4088,0.421,352656.0],["1979-05-29",0.4183,0.4183,0.4156,0.4156,199147.0],["1979-05-30",0.4156,0.4156,0.4142,0.4156,68457.0],["1979-05-31",0.4156,0.4156,0.4115,0.4156,269678.0],["1979-06-01",0.4142,0.4142,0.4142,0.4142,64308.0],["1979-06-04",0.4142,0.4156,0.4088,0.4088,161807.0],["1979-06-05",0.4088,0.4156,0.4088,0.4156,130690.0],["1979-06-06",0.4156,0.4183,0.4142,0.4156,120318.0],["1979-06-07",0.4156,0.4183,0.4142,0.4156,387922.0],["1979-06-08",0.4156,0.4156,0.4142,0.4156,159733.0],["1979-06-11",0.4156,0.4156,0.4142,0.4142,51861.0],["1979-06-12",0.4142,0.4223,0.4142,0.421,1145096.0],["1979-06-13",0.421,0.4223,0.421,0.4223,271753.0],["1979-06-14",0.4223,0.4223,0.421,0.421,259306.0],["1979-06-15",0.421,0.4223,0.4156,0.4223,51861.0],["1979-06-18",0.4223,0.425,0.4223,0.4223,242711.0],["1979-06-19",0.4223,0.4277,0.421,0.425,149360.0],["1979-06-20",0.425,0.4305,0.425,0.4305,211594.0],["1979-06-21",0.4305,0.4305,0.425,0.425,211594.0],["1979-06-22",0.425,0.4305,0.4223,0.4223,769621.0],["1979-06-25",0.4223,0.425,0.4223,0.4223,354731.0],["1979-06-26",0.4223,0.4223,0.421,0.4223,114095.0],["1979-06-27",0.4223,0.425,0.4223,0.4223,97499.0],["1979-06-28",0.4223,0.425,0.4223,0.4223,176328.0],["1979-06-29",0.4223,0.4277,0.4223,0.4277,228189.0],["1979-07-02",0.425,0.425,0.4183,0.4183,269678.0],["1979-07-03",0.4183,0.421,0.4183,0.421,93350.0],["1979-07-05",0.421,0.4223,0.421,0.4223,259306.0],["1979-07-06",0.425,0.4305,0.425,0.425,207445.0],["1979-07-09",0.425,0.4277,0.425,0.425,242711.0],["1979-07-10",0.4305,0.4386,0.4305,0.4345,437709.0],["1979-07-11",0.4345,0.4386,0.4345,0.4372,89201.0],["1979-07-12",0.4372,0.4372,0.4345,0.4345,130690.0],["1979-07-13",0.4345,0.4345,0.4305,0.4345,307019.0],["1979-07-16",0.4345,0.4372,0.4318,0.4345,101648.0],["1979-07-17",0.4345,0.4372,0.4345,0.4345,460528.0],["1979-07-18",0.4345,0.4345,0.4277,0.4305,441858.0],["1979-07-19",0.4305,0.4345,0.4305,0.4305,89201.0],["1979-07-20",0.4305,0.4345,0.4305,0.4345,186700.0],["1979-07-23",0.4345,0.4372,0.4305,0.4318,172179.0],["1979-07-24",0.4318,0.4345,0.4305,0.4318,958396.0],["1979-07-25",0.4318,0.4386,0.4277,0.4372,597442.0],["1979-07-26",0.4372,0.4386,0.4372,0.4372,221966.0],["1979-07-27",0.4372,0.4386,0.4372,0.4386,213668.0],["1979-07-30",0.4386,0.4413,0.4372,0.4413,277976.0],["1979-07-31",0.4413,0.4521,0.4386,0.4521,128616.0],["1979-08-01",0.4521,0.4616,0.4521,0.4616,358880.0],["1979-08-02",0.4577,0.4646,0.4577,0.4591,277976.0],["1979-08-03",0.4591,0.4646,0.4591,0.4618,219892.0],["1979-08-06",0.4618,0.4756,0.4618,0.4756,251008.0],["1979-08-07",0.4756,0.4824,0.4756,0.4783,375475.0],["1979-08-08",0.4783,0.4797,0.4714,0.4728,383773.0],["1979-08-09",0.4714,0.4714,0.4646,0.4714,423188.0],["1979-08-10",0.4687,0.4687,0.4646,0.4659,168030.0],["1979-08-13",0.4659,0.4756,0.4646,0.4714,1097384.0],["1979-08-14",0.4714,0.4756,0.4714,0.4728,597442.0],["1979-08-15",0.4728,0.4728,0.4687,0.4714,1840037.0],["1979-08-16",0.4714,0.4728,0.4687,0.4687,178403.0],["1979-08-17",0.4646,0.4646,0.4591,0.4646,477123.0],["1979-08-20",0.4646,0.4687,0.4591,0.4687,205371.0],["1979-08-21",0.4714,0.4728,0.4714,0.4714,161807.0],["1979-08-22",0.4714,0.4756,0.4714,0.4756,296646.0],["1979-08-23",0.4756,0.4783,0.4714,0.4714,387922.0],["1979-08-24",0.4714,0.4756,0.4714,0.4714,211594.0],["1979-08-27",0.4714,0.4756,0.4714,0.4756,228189.0],["1979-08-28",0.4756,0.4756,0.4728,0.4756,248934.0],["1979-08-29",0.4756,0.4756,0.4687,0.4714,118244.0],["1979-08-30",0.4714,0.4756,0.4714,0.4756,182552.0],["1979-08-31",0.4756,0.4783,0.4756,0.4783,149360.0],["1979-09-04",0.4783,0.4797,0.4783,0.4783,109946.0],["1979-09-05",0.4783,0.4783,0.4714,0.4714,209519.0],["1979-09-06",0.4714,0.4728,0.4714,0.4728,176328.0],["1979-09-07",0.4714,0.4714,0.4687,0.4687,246860.0],["1979-09-10",0.4687,0.4756,0.4687,0.4687,423188.0],["1979-09-11",0.4687,0.4714,0.4659,0.4659,85052.0],["1979-09-12",0.4659,0.4659,0.4591,0.4618,466751.0],["1979-09-13",0.4618,0.4646,0.4591,0.4618,43563.0],["1979-09-14",0.4618,0.4618,0.4549,0.4591,112020.0],["1979-09-17",0.4591,0.4659,0.4591,0.4646,1302754.0],["1979-09-18",0.4646,0.4646,0.4577,0.4646,170105.0],["1979-09-19",0.4646,0.4646,0.4577,0.4577,89201.0],["1979-09-20",0.4577,0.4646,0.4549,0.4646,80904.0],["1979-09-21",0.4646,0.4714,0.4591,0.4687,296646.0],["1979-09-24",0.4687,0.4687,0.4646,0.4646,105797.0],["1979-09-25",0.4646,0.4646,0.4577,0.4577,103722.0],["1979-09-26",0.4577,0.4687,0.4577,0.4687,180477.0],["1979-09-27",0.4687,0.4756,0.4687,0.4728,333986.0],["1979-09-28",0.4728,0.4728,0.4646,0.4659,472975.0],["1979-10-01",0.4659,0.4728,0.4591,0.4728,528985.0],["1979-10-02",0.4728,0.4783,0.4714,0.4783,481272.0],["1979-10-03",0.4762,0.4762,0.4701,0.4701,114786.0],["1979-10-04",0.4701,0.4845,0.4701,0.4804,99574.0],["1979-10-05",0.4824,0.4886,0.4824,0.4824,632016.0],["1979-10-08",0.4824,0.4845,0.4824,0.4824,208828.0],["1979-10-09",0.4824,0.4824,0.4659,0.468,287657.0],["1979-10-10",0.4618,0.4618,0.4268,0.4309,839461.0],["1979-10-11",0.4309,0.4453,0.4309,0.4412,222658.0],["1979-10-12",0.4412,0.4474,0.4391,0.4433,142446.0],["1979-10-15",0.4433,0.4474,0.4412,0.4412,118935.0],["1979-10-16",0.4412,0.4453,0.4412,0.4453,47021.0],["1979-10-17",0.4453,0.4474,0.4453,0.4453,246168.0],["1979-10-18",0.4433,0.4433,0.4391,0.4412,125850.0],["1979-10-19",0.4391,0.4391,0.4268,0.4268,81595.0],["1979-10-22",0.4268,0.4309,0.4185,0.4268,425954.0],["1979-10-23",0.4268,0.435,0.4247,0.4268,131382.0],["1979-10-24",0.4268,0.4268,0.4185,0.4185,81595.0],["1979-10-25",0.4185,0.4226,0.4185,0.4206,34574.0],["1979-10-26",0.4206,0.4268,0.4123,0.4268,70531.0],["1979-10-29",0.4268,0.4371,0.4226,0.4268,94042.0],["1979-10-30",0.4268,0.4268,0.4206,0.4268,107871.0],["1979-10-31",0.4268,0.4288,0.4206,0.4206,44255.0],["1979-11-01",0.4206,0.4288,0.4185,0.4288,611271.0],["1979-11-02",0.4318,0.4318,0.4193,0.4193,189466.0],["1979-11-05",0.4193,0.4235,0.4046,0.4109,221275.0],["1979-11-06",0.4109,0.4109,0.3962,0.4088,165956.0],["1979-11-07",0.4088,0.4109,0.4067,0.4088,34574.0],["1979-11-08",0.4088,0.4172,0.4088,0.413,201913.0],["1979-11-09",0.413,0.4339,0.4109,0.4297,186700.0],["1979-11-12",0.4318,0.4486,0.4318,0.4486,120318.0],["1979-11-13",0.4465,0.4465,0.4381,0.4423,88510.0],["1979-11-14",0.4381,0.4381,0.436,0.436,100957.0],["1979-11-15",0.436,0.4444,0.436,0.436,100957.0],["1979-11-16",0.436,0.436,0.4339,0.4339,156275.0],["1979-11-19",0.4339,0.4339,0.4297,0.4318,84361.0],["1979-11-20",0.4318,0.436,0.4318,0.4339,132765.0],["1979-11-21",0.4339,0.436,0.4297,0.4339,224041.0],["1979-11-23",0.4339,0.4381,0.4318,0.4381,443932.0],["1979-11-26",0.4549,0.4612,0.4549,0.4612,457762.0],["1979-11-27",0.4612,0.4717,0.4612,0.4612,237870.0],["1979-11-28",0.4612,0.4612,0.457,0.457,29042.0],["1979-11-29",0.457,0.4612,0.4549,0.457,168722.0],["1979-11-30",0.457,0.457,0.4486,0.4486,120318.0],["1979-12-03",0.4507,0.4549,0.4507,0.4549,138297.0],["1979-12-04",0.4549,0.4612,0.4528,0.4549,165956.0],["1979-12-05",0.4549,0.4612,0.4549,0.457,106488.0],["1979-12-06",0.457,0.4612,0.457,0.4612,91276.0],["1979-12-07",0.4612,0.4696,0.4612,0.4612,302870.0],["1979-12-10",0.4612,0.4654,0.4612,0.4612,55319.0],["1979-12-11",0.4612,0.4612,0.4612,0.4612,38723.0],["1979-12-12",0.4633,0.4696,0.4633,0.4654,67765.0],["1979-12-13",0.4654,0.4717,0.4612,0.4717,185318.0],["1979-12-14",0.4717,0.4759,0.4675,0.4738,264147.0],["1979-12-17",0.4738,0.4759,0.4717,0.4759,123084.0],["1979-12-18",0.4717,0.4717,0.4654,0.4654,286274.0],["1979-12-19",0.4654,0.4654,0.4465,0.4486,1042757.0],["1979-12-20",0.4486,0.4507,0.4423,0.4465,88510.0],["1979-12-21",0.4465,0.4528,0.4465,0.4465,177020.0],["1979-12-24",0.4465,0.4507,0.4381,0.4423,89893.0],["1979-12-26",0.4423,0.4465,0.4381,0.4381,37340.0],["1979-12-27",0.4381,0.4423,0.436,0.436,34574.0],["1979-12-28",0.436,0.436,0.4339,0.436,30425.0],["1979-12-31",0.436,0.4381,0.4318,0.4318,51170.0],["1980-01-02",0.4318,0.4339,0.4193,0.4193,66382.0],["1980-01-03",0.413,0.413,0.4046,0.4109,266913.0],["1980-01-04",0.4109,0.4151,0.4109,0.4151,134148.0],["1980-01-07",0.4151,0.4151,0.4109,0.4151,74680.0],["1980-01-08",0.4151,0.4172,0.4109,0.4151,109254.0],["1980-01-09",0.4151,0.4297,0.4151,0.4193,302870.0],["1980-01-10",0.4193,0.4339,0.4193,0.4318,218509.0],["1980-01-11",0.4318,0.4339,0.4256,0.4318,316699.0],["1980-01-14",0.4318,0.4381,0.4276,0.436,134148.0],["1980-01-15",0.436,0.4465,0.4339,0.4381,110637.0],["1980-01-16",0.4381,0.4444,0.436,0.436,82978.0],["1980-01-17",0.436,0.436,0.4276,0.4276,160424.0],["1980-01-18",0.4276,0.4318,0.4276,0.4318,125850.0],["1980-01-21",0.4318,0.4381,0.4318,0.436,159041.0],["1980-01-22",0.436,0.4465,0.4339,0.4423,154892.0],["1980-01-23",0.436,0.436,0.4297,0.4339,232338.0],["1980-01-24",0.436,0.4444,0.436,0.436,277976.0],["1980-01-25",0.436,0.4423,0.4339,0.4423,95425.0],["1980-01-28",0.4423,0.4507,0.4423,0.4465,167339.0],["1980-01-29",0.4465,0.4528,0.4465,0.4465,99574.0],["1980-01-30",0.4465,0.4507,0.4423,0.4465,76063.0],["1980-01-31",0.4444,0.4444,0.4339,0.4339,81595.0],["1980-02-01",0.4339,0.4339,0.4256,0.4339,177020.0],["1980-02-04",0.4413,0.4519,0.4413,0.4455,141063.0],["1980-02-05",0.4498,0.4626,0.4498,0.4541,229572.0],["1980-02-06",0.4562,0.4605,0.4562,0.4562,114786.0],["1980-02-07",0.4562,0.4605,0.4519,0.4541,164573.0],["1980-02-08",0.4541,0.4583,0.4519,0.4541,66382.0],["1980-02-11",0.4541,0.4605,0.4434,0.4434,264147.0],["1980-02-12",0.4434,0.4519,0.4434,0.4455,367869.0],["1980-02-13",0.4455,0.4519,0.4434,0.4455,275210.0],["1980-02-14",0.4455,0.4519,0.4434,0.4434,117552.0],["1980-02-15",0.4434,0.4498,0.4413,0.4413,110637.0],["1980-02-19",0.4413,0.4434,0.4391,0.4413,102340.0],["1980-02-20",0.4391,0.4391,0.4306,0.4306,212977.0],["1980-02-21",0.4306,0.4306,0.4221,0.4242,645845.0],["1980-02-22",0.4242,0.4263,0.4178,0.4178,128616.0],["1980-02-25",0.4178,0.4178,0.405,0.4114,784142.0],["1980-02-26",0.4114,0.4114,0.405,0.4093,69148.0],["1980-02-27",0.4093,0.4157,0.4029,0.4093,225424.0],["1980-02-28",0.4093,0.4136,0.4029,0.4093,153509.0],["1980-02-29",0.4093,0.4114,0.4029,0.4029,143829.0],["1980-03-03",0.4029,0.4157,0.4029,0.4157,439783.0],["1980-03-04",0.4157,0.4157,0.405,0.4114,331912.0],["1980-03-05",0.4114,0.4157,0.405,0.405,103722.0],["1980-03-06",0.405,0.4114,0.3986,0.3986,145211.0],["1980-03-07",0.3986,0.4029,0.3986,0.4008,102340.0],["1980-03-10",0.3986,0.3986,0.3944,0.3944,372018.0],["1980-03-11",0.3965,0.4029,0.3965,0.4029,217126.0],["1980-03-12",0.4029,0.405,0.3986,0.3986,165956.0],["1980-03-13",0.3986,0.4029,0.3858,0.3922,129999.0],["1980-03-14",0.3922,0.3922,0.3837,0.3901,399677.0],["1980-03-17",0.3901,0.3901,0.3837,0.3837,141063.0],["1980-03-18",0.3837,0.3901,0.3795,0.3837,330529.0],["1980-03-19",0.3837,0.3922,0.3837,0.3901,113403.0],["1980-03-20",0.3858,0.3858,0.3816,0.3837,218509.0],["1980-03-21",0.3837,0.3858,0.3837,0.3837,414890.0],["1980-03-24",0.3837,0.3837,0.3795,0.3795,266913.0],["1980-03-25",0.3795,0.3816,0.3709,0.3731,258615.0],["1980-03-26",0.3752,0.3816,0.3752,0.3752,181169.0],["1980-03-27",0.3752,0.3773,0.3752,0.3752,212977.0],["1980-03-28",0.3795,0.3837,0.3795,0.3795,88510.0],["1980-03-31",0.3816,0.3922,0.3816,0.3922,156275.0],["1980-04-01",0.3922,0.3922,0.3837,0.3922,185318.0],["1980-04-02",0.3922,0.3944,0.3858,0.3922,868503.0],["1980-04-03",0.3922,0.3944,0.3795,0.3816,302870.0],["1980-04-07",0.3816,0.3837,0.3795,0.3837,773078.0],["1980-04-08",0.3837,0.3944,0.3816,0.3944,608505.0],["1980-04-09",0.3944,0.3986,0.3944,0.3944,788291.0],["1980-04-10",0.3944,0.4008,0.3837,0.3837,71914.0],["1980-04-11",0.3858,0.3986,0.3858,0.3922,117552.0],["1980-04-14",0.3922,0.3944,0.3837,0.3901,55319.0],["1980-04-15",0.3901,0.3901,0.3858,0.3858,41489.0],["1980-04-16",0.3858,0.3858,0.3645,0.3645,779993.0],["1980-04-17",0.3603,0.3603,0.3453,0.3496,1254351.0],["1980-04-18",0.3496,0.3581,0.3453,0.3453,170105.0],["1980-04-21",0.3453,0.356,0.3453,0.356,123084.0],["1980-04-22",0.356,0.3752,0.356,0.3667,197764.0],["1980-04-23",0.3816,0.3837,0.3816,0.3816,163190.0],["1980-04-24",0.3816,0.3965,0.3816,0.3944,113403.0],["1980-04-25",0.3944,0.3986,0.3837,0.3922,212977.0],["1980-04-28",0.3965,0.4029,0.3965,0.3986,51170.0],["1980-04-29",0.3986,0.4029,0.3986,0.4008,105105.0],["1980-04-30",0.4008,0.4008,0.3965,0.4008,89893.0],["1980-05-01",0.4029,0.4157,0.4029,0.4029,185318.0],["1980-05-02",0.4104,0.4104,0.4039,0.4082,150743.0],["1980-05-05",0.4082,0.4082,0.406,0.4082,608505.0],["1980-05-06",0.4082,0.4104,0.406,0.4104,547655.0],["1980-05-07",0.4104,0.4104,0.4039,0.4039,324997.0],["1980-05-08",0.4039,0.4104,0.3995,0.3995,1169990.0],["1980-05-09",0.3995,0.4017,0.3973,0.3973,242019.0],["1980-05-12",0.3973,0.3973,0.3908,0.393,87127.0],["1980-05-13",0.393,0.4017,0.3908,0.3973,219892.0],["1980-05-14",0.3973,0.406,0.3887,0.3887,172871.0],["1980-05-15",0.3887,0.3887,0.3865,0.3865,337444.0],["1980-05-16",0.3865,0.4017,0.3865,0.4017,406592.0],["1980-05-19",0.4017,0.4017,0.3973,0.3973,131382.0],["1980-05-20",0.3973,0.4017,0.3908,0.3908,138297.0],["1980-05-21",0.3908,0.3973,0.3908,0.393,315316.0],["1980-05-22",0.3973,0.4212,0.3973,0.4212,526910.0],["1980-05-23",0.4212,0.4408,0.4191,0.4321,897545.0],["1980-05-27",0.4321,0.4321,0.4234,0.4277,489570.0],["1980-05-28",0.4277,0.4408,0.4256,0.4408,341593.0],["1980-05-29",0.4408,0.4408,0.4299,0.4299,159041.0],["1980-05-30",0.4299,0.4429,0.4299,0.4386,336061.0],["1980-06-02",0.4343,0.4343,0.4299,0.4299,105105.0],["1980-06-03",0.4299,0.4343,0.4234,0.4299,403826.0],["1980-06-04",0.4299,0.4321,0.4299,0.4299,150743.0],["1980-06-05",0.4299,0.4321,0.4277,0.4277,150743.0],["1980-06-06",0.4277,0.4299,0.4256,0.4256,289040.0],["1980-06-09",0.4256,0.4277,0.4256,0.4256,53936.0],["1980-06-10",0.4256,0.4299,0.4256,0.4277,84361.0],["1980-06-11",0.4277,0.4299,0.4277,0.4277,239253.0],["1980-06-12",0.4277,0.4299,0.4256,0.4277,134148.0],["1980-06-13",0.4277,0.4321,0.4277,0.4299,204679.0],["1980-06-16",0.4299,0.4299,0.4299,0.4299,23510.0],["1980-06-17",0.4299,0.4299,0.4299,0.4299,113403.0],["1980-06-18",0.4299,0.4343,0.4277,0.4343,170105.0],["1980-06-19",0.4343,0.4343,0.4343,0.4343,102340.0],["1980-06-20",0.4343,0.4408,0.4343,0.4343,286274.0],["1980-06-23",0.4343,0.4408,0.4343,0.4408,70531.0],["1980-06-24",0.4408,0.4516,0.4408,0.4516,218509.0],["1980-06-25",0.4516,0.4581,0.4516,0.4581,210211.0],["1980-06-26",0.4581,0.4712,0.4538,0.4668,279359.0],["1980-06-27",0.469,0.4798,0.469,0.4777,1176904.0],["1980-06-30",0.4777,0.4777,0.4668,0.4668,327763.0],["1980-07-01",0.4668,0.4668,0.4581,0.4625,573931.0],["1980-07-02",0.4625,0.4668,0.4581,0.4603,107871.0],["1980-07-03",0.4603,0.4668,0.4603,0.4647,105105.0],["1980-07-07",0.4647,0.4668,0.4581,0.4603,156275.0],["1980-07-08",0.4668,0.4842,0.4668,0.4668,1189351.0],["1980-07-09",0.4712,0.4842,0.4712,0.4798,262764.0],["1980-07-10",0.4799,0.4799,0.4733,0.4733,116169.0],["1980-07-11",0.4733,0.4777,0.4668,0.4668,182552.0],["1980-07-14",0.4668,0.4712,0.4668,0.469,123084.0],["1980-07-15",0.4798,0.4907,0.4798,0.4798,1125735.0],["1980-07-16",0.4798,0.4885,0.4798,0.4842,1221159.0],["1980-07-17",0.4842,0.4864,0.4842,0.4864,107871.0],["1980-07-18",0.4907,0.5059,0.4907,0.5016,1252968.0],["1980-07-21",0.5016,0.5016,0.4994,0.4994,131382.0],["1980-07-22",0.4994,0.5124,0.4994,0.5081,219892.0],["1980-07-23",0.5081,0.5233,0.5081,0.5189,853290.0],["1980-07-24",0.5189,0.5211,0.5146,0.5146,141063.0],["1980-07-25",0.5146,0.5233,0.5146,0.5189,883716.0],["1980-07-28",0.5146,0.5146,0.5124,0.5124,351273.0],["1980-07-29",0.5124,0.5146,0.5081,0.5081,827014.0],["1980-07-30",0.5102,0.5233,0.5102,0.5189,504783.0],["1980-07-31",0.5189,0.5233,0.5189,0.5211,120318.0],["1980-08-01",0.5211,0.5276,0.5211,0.5233,517229.0],["1980-08-04",0.522,0.5286,0.522,0.522,250317.0],["1980-08-05",0.522,0.5264,0.522,0.522,154892.0],["1980-08-06",0.522,0.5264,0.522,0.522,62233.0],["1980-08-07",0.522,0.522,0.522,0.522,123084.0],["1980-08-08",0.5264,0.5309,0.5264,0.5286,286274.0],["1980-08-11",0.5286,0.5331,0.5264,0.5309,149360.0],["1980-08-12",0.5309,0.5331,0.5309,0.5309,264147.0],["1980-08-13",0.5309,0.5309,0.5264,0.5309,442549.0],["1980-08-14",0.5286,0.5286,0.522,0.522,161807.0],["1980-08-15",0.5264,0.5353,0.5264,0.5264,129999.0],["1980-08-18",0.5264,0.5264,0.522,0.522,85744.0],["1980-08-19",0.522,0.522,0.5176,0.5176,89893.0],["1980-08-20",0.5176,0.522,0.511,0.5198,99574.0],["1980-08-21",0.522,0.5485,0.522,0.5419,1243287.0],["1980-08-22",0.5529,0.5617,0.5529,0.5617,789674.0],["1980-08-25",0.5617,0.5639,0.5551,0.5617,369252.0],["1980-08-26",0.5617,0.5639,0.5529,0.5573,340210.0],["1980-08-27",0.5573,0.5573,0.5507,0.5507,197764.0],["1980-08-28",0.5507,0.5507,0.5419,0.5419,200530.0],["1980-08-29",0.5397,0.5397,0.5353,0.5353,49787.0],["1980-09-02",0.5353,0.5397,0.5331,0.5331,89893.0],["1980-09-03",0.5331,0.5353,0.5331,0.5353,135531.0],["1980-09-04",0.5507,0.5639,0.5507,0.5617,571165.0],["1980-09-05",0.5617,0.5683,0.5595,0.5617,264147.0],["1980-09-08",0.5617,0.5683,0.5529,0.5551,354039.0],["1980-09-09",0.5551,0.5573,0.5507,0.5551,149360.0],["1980-09-10",0.5573,0.5771,0.5573,0.5771,638931.0],["1980-09-11",0.5771,0.5969,0.5771,0.5969,858822.0],["1980-09-12",0.5947,0.5947,0.5837,0.5837,347125.0],["1980-09-15",0.5837,0.5903,0.5771,0.5837,181169.0],["1980-09-16",0.5881,0.6013,0.5881,0.6013,1030310.0],["1980-09-17",0.6013,0.6101,0.5969,0.6013,326380.0],["1980-09-18",0.6013,0.6124,0.6013,0.6013,427337.0],["1980-09-19",0.6013,0.6102,0.6013,0.6079,1349775.0],["1980-09-22",0.6079,0.6101,0.5969,0.6013,336061.0],["1980-09-23",0.6013,0.6102,0.5903,0.5903,344359.0],["1980-09-24",0.5881,0.5881,0.5749,0.5771,674888.0],["1980-09-25",0.5771,0.6168,0.5749,0.5749,63616.0],["1980-09-26",0.5727,0.5727,0.5639,0.5639,363720.0],["1980-09-29",0.5639,0.5705,0.5617,0.5705,500634.0],["1980-09-30",0.5705,0.5793,0.5617,0.5727,676271.0],["1980-10-01",0.5727,0.5793,0.5705,0.5749,450847.0],["1980-10-02",0.5749,0.5793,0.5683,0.5683,419039.0],["1980-10-03",0.5683,0.5793,0.5639,0.5705,519995.0],["1980-10-06",0.5705,0.5727,0.5595,0.5617,396911.0],["1980-10-07",0.5617,0.5617,0.5529,0.5529,109254.0],["1980-10-08",0.5529,0.5573,0.5353,0.5353,284891.0],["1980-10-09",0.5397,0.5507,0.5397,0.5463,181169.0],["1980-10-10",0.5463,0.5463,0.5264,0.5264,324997.0],["1980-10-13",0.5264,0.5309,0.522,0.5309,78829.0],["1980-10-14",0.5309,0.5331,0.522,0.5264,135531.0],["1980-10-15",0.5264,0.5309,0.522,0.5264,121701.0],["1980-10-16",0.5264,0.5353,0.5154,0.5154,282125.0],["1980-10-17",0.5154,0.522,0.5088,0.5088,402443.0],["1980-10-20",0.5088,0.5132,0.4868,0.4934,178403.0],["1980-10-21",0.4934,0.4956,0.4912,0.4934,385848.0],["1980-10-22",0.4934,0.4956,0.489,0.489,246168.0],["1980-10-23",0.489,0.489,0.478,0.4846,464677.0],["1980-10-24",0.489,0.4934,0.489,0.489,201913.0],["1980-10-27",0.489,0.5,0.489,0.489,138297.0],["1980-10-28",0.4912,0.5,0.4912,0.5,77446.0],["1980-10-29",0.5022,0.5264,0.5022,0.5264,201913.0],["1980-10-30",0.5264,0.5375,0.5264,0.5286,174254.0],["1980-10-31",0.5296,0.5296,0.5207,0.5296,69148.0],["1980-11-03",0.5296,0.5386,0.5252,0.5341,85744.0],["1980-11-05",0.5565,0.5699,0.5565,0.5699,486804.0],["1980-11-06",0.5699,0.5699,0.5497,0.5565,667973.0],["1980-11-07",0.5565,0.5565,0.5475,0.5497,157658.0],["1980-11-10",0.5497,0.5542,0.5408,0.5475,207445.0],["1980-11-11",0.5475,0.5475,0.543,0.5475,23510.0],["1980-11-12",0.543,0.543,0.5296,0.5341,944566.0],["1980-11-13",0.5341,0.543,0.5341,0.5341,557335.0],["1980-11-14",0.5341,0.543,0.5296,0.5386,129999.0],["1980-11-17",0.5386,0.5386,0.5296,0.5341,142446.0],["1980-11-18",0.5341,0.543,0.5296,0.5386,242019.0],["1980-11-19",0.5386,0.5386,0.5252,0.5252,150743.0],["1980-11-20",0.5252,0.5274,0.5162,0.5207,177020.0],["1980-11-21",0.5207,0.5296,0.5207,0.5274,146594.0],["1980-11-24",0.5252,0.5252,0.514,0.5185,167339.0],["1980-11-25",0.5229,0.5386,0.5229,0.5296,766163.0],["1980-11-26",0.5341,0.5475,0.5341,0.5341,750951.0],["1980-11-28",0.5341,0.5386,0.5207,0.5207,102340.0],["1980-12-01",0.5207,0.5252,0.5073,0.5073,67765.0],["1980-12-02",0.5073,0.5162,0.5051,0.514,211594.0],["1980-12-03",0.514,0.5274,0.5095,0.5095,177020.0],["1980-12-04",0.514,0.5296,0.514,0.514,136914.0],["1980-12-05",0.514,0.5252,0.5095,0.514,95425.0],["1980-12-08",0.514,0.5162,0.5073,0.5095,221275.0],["1980-12-09",0.5095,0.5162,0.4961,0.4961,475740.0],["1980-12-10",0.4939,0.4939,0.4604,0.4738,224041.0],["1980-12-11",0.4648,0.4648,0.4537,0.4626,194998.0],["1980-12-12",0.4626,0.4715,0.4626,0.4626,319465.0],["1980-12-15",0.4671,0.4805,0.4671,0.4671,128616.0],["1980-12-16",0.4715,0.5028,0.4715,0.5028,124467.0],["1980-12-17",0.5095,0.5207,0.5095,0.5185,193615.0],["1980-12-18",0.5185,0.5207,0.514,0.514,53936.0],["1980-12-19",0.514,0.5162,0.5095,0.514,420422.0],["1980-12-22",0.514,0.5252,0.5095,0.5252,142446.0],["1980-12-23",0.5252,0.5341,0.514,0.514,229572.0],["1980-12-24",0.5095,0.5095,0.5095,0.5095,38723.0],["1980-12-26",0.5095,0.5185,0.5095,0.514,53936.0],["1980-12-29",0.514,0.5207,0.5028,0.5095,112020.0],["1980-12-30",0.5095,0.5185,0.5028,0.5095,145211.0],["1980-12-31",0.5095,0.5185,0.5095,0.5095,103722.0],["1981-01-02",0.5095,0.5185,0.5051,0.5095,947332.0],["1981-01-05",0.5095,0.5162,0.4939,0.5162,572548.0],["1981-01-06",0.5162,0.5296,0.5162,0.5162,345742.0],["1981-01-07",0.5095,0.5095,0.4983,0.5073,831163.0],["1981-01-08",0.5073,0.5095,0.5028,0.5028,141063.0],["1981-01-09",0.5028,0.514,0.5028,0.5028,262764.0],["1981-01-12",0.5028,0.5073,0.476,0.476,276593.0],["1981-01-13",0.4849,0.5006,0.4849,0.4961,131382.0],["1981-01-14",0.4961,0.5028,0.4939,0.4961,297338.0],["1981-01-15",0.4961,0.5073,0.4961,0.4961,203296.0],["1981-01-16",0.4961,0.5006,0.4916,0.4961,125850.0],["1981-01-19",0.4961,0.5006,0.4916,0.4983,224041.0],["1981-01-20",0.4983,0.4983,0.4916,0.4916,150743.0],["1981-01-21",0.4916,0.4939,0.4849,0.4849,161807.0],["1981-01-22",0.4849,0.4916,0.4849,0.4916,125850.0],["1981-01-23",0.4916,0.4961,0.4849,0.4961,107871.0],["1981-01-26",0.4961,0.5028,0.4939,0.5006,200530.0],["1981-01-27",0.5006,0.5073,0.5006,0.5028,121701.0],["1981-01-28",0.5073,0.5095,0.5073,0.5073,141063.0],["1981-01-29",0.5095,0.5207,0.5095,0.514,528293.0],["1981-01-30",0.514,0.5252,0.5095,0.5207,225424.0],["1981-02-02",0.5207,0.5207,0.5095,0.514,182552.0],["1981-02-03",0.5241,0.5241,0.5059,0.5241,154892.0],["1981-02-04",0.5241,0.5286,0.5241,0.5286,91276.0],["1981-02-05",0.5286,0.5445,0.5286,0.5445,388614.0],["1981-02-06",0.5445,0.5467,0.5377,0.5377,183935.0],["1981-02-09",0.5377,0.5445,0.5377,0.5377,259998.0],["1981-02-10",0.5377,0.5377,0.5286,0.5377,134148.0],["1981-02-11",0.5377,0.5377,0.5309,0.5354,80212.0],["1981-02-12",0.5331,0.5331,0.5263,0.5286,280742.0],["1981-02-13",0.5286,0.5286,0.5241,0.5286,51170.0],["1981-02-17",0.5286,0.5354,0.5241,0.5241,164573.0],["1981-02-18",0.5241,0.5331,0.5173,0.5331,204679.0],["1981-02-19",0.5331,0.5354,0.5241,0.5241,84361.0],["1981-02-20",0.5241,0.5286,0.5173,0.5263,96808.0],["1981-02-23",0.5263,0.5331,0.5263,0.5286,56702.0],["1981-02-24",0.5309,0.5377,0.5309,0.5354,56702.0],["1981-02-25",0.5377,0.5581,0.5377,0.5581,222658.0],["1981-02-26",0.5672,0.5785,0.5672,0.5785,300104.0],["1981-02-27",0.5785,0.5785,0.574,0.5785,188083.0],["1981-03-02",0.5785,0.5785,0.5717,0.5762,135531.0],["1981-03-03",0.5808,0.5921,0.5808,0.5853,467443.0],["1981-03-04",0.5853,0.5967,0.5853,0.5853,377550.0],["1981-03-05",0.5853,0.5921,0.5853,0.5853,283508.0],["1981-03-06",0.5853,0.5899,0.5853,0.5853,246168.0],["1981-03-09",0.5853,0.5921,0.5853,0.5876,236487.0],["1981-03-10",0.5876,0.608,0.5876,0.6012,547655.0],["1981-03-11",0.608,0.6262,0.608,0.6148,634782.0],["1981-03-12",0.6148,0.6148,0.6103,0.6125,190849.0],["1981-03-13",0.6193,0.6284,0.6193,0.6262,511698.0],["1981-03-16",0.6262,0.6284,0.6193,0.6193,319465.0],["1981-03-17",0.6193,0.6262,0.6148,0.6148,587761.0],["1981-03-18",0.6148,0.6193,0.6103,0.6148,323614.0],["1981-03-19",0.6148,0.642,0.6148,0.633,796589.0],["1981-03-20",0.633,0.6443,0.6307,0.6398,266913.0],["1981-03-23",0.6398,0.642,0.6375,0.6375,560101.0],["1981-03-24",0.6398,0.6443,0.6398,0.6443,553187.0],["1981-03-25",0.6443,0.6488,0.6375,0.6488,242019.0],["1981-03-26",0.6488,0.6556,0.6375,0.6375,659675.0],["1981-03-27",0.6375,0.6443,0.6375,0.6398,266913.0],["1981-03-30",0.6398,0.642,0.6375,0.642,128616.0],["1981-03-31",0.6511,0.6829,0.6511,0.6829,424571.0],["1981-04-01",0.6919,0.7124,0.6919,0.701,703930.0],["1981-04-02",0.701,0.701,0.6919,0.6965,463294.0],["1981-04-03",0.6965,0.6988,0.6965,0.6988,106488.0],["1981-04-06",0.6988,0.6988,0.6965,0.6965,807652.0],["1981-04-07",0.6965,0.6988,0.6919,0.6919,1241904.0],["1981-04-08",0.6919,0.701,0.6897,0.6965,762015.0],["1981-04-09",0.7056,0.7282,0.7056,0.7192,1229457.0],["1981-04-10",0.7192,0.726,0.7146,0.7146,475740.0],["1981-04-13",0.7146,0.7169,0.7078,0.7124,1250202.0],["1981-04-14",0.7124,0.7124,0.6919,0.701,925205.0],["1981-04-15",0.6988,0.6988,0.6919,0.6988,358188.0],["1981-04-16",0.6988,0.7214,0.6965,0.7214,1630517.0],["1981-04-20",0.7192,0.7192,0.7124,0.7169,287657.0],["1981-04-21",0.7169,0.7169,0.7033,0.7033,367869.0],["1981-04-22",0.7033,0.7056,0.6851,0.6897,1727325.0],["1981-04-23",0.6897,0.6919,0.6829,0.6897,257232.0],["1981-04-24",0.6897,0.7033,0.6897,0.6988,197764.0],["1981-04-27",0.6988,0.7056,0.6988,0.6988,232338.0],["1981-04-28",0.6988,0.7124,0.6988,0.7078,677654.0],["1981-04-29",0.7078,0.7169,0.7056,0.7124,679037.0],["1981-04-30",0.7124,0.7124,0.701,0.7033,1103607.0],["1981-05-01",0.7033,0.7033,0.701,0.701,193615.0],["1981-05-04",0.686,0.6997,0.686,0.6883,1145096.0],["1981-05-05",0.686,0.686,0.6676,0.6676,684568.0],["1981-05-06",0.6676,0.6814,0.6676,0.6768,284891.0],["1981-05-07",0.6768,0.6814,0.6768,0.6768,157658.0],["1981-05-08",0.6768,0.6768,0.6722,0.6768,237870.0],["1981-05-11",0.6768,0.6768,0.6699,0.6699,405209.0],["1981-05-12",0.6699,0.6768,0.6676,0.6768,277976.0],["1981-05-13",0.6768,0.686,0.6768,0.6814,531059.0],["1981-05-14",0.6814,0.6814,0.6722,0.6768,670739.0],["1981-05-15",0.6768,0.6906,0.6768,0.6814,413507.0],["1981-05-18",0.6814,0.6814,0.6768,0.6768,143829.0],["1981-05-19",0.6768,0.686,0.6699,0.6768,580846.0],["1981-05-20",0.6722,0.6722,0.663,0.663,251700.0],["1981-05-21",0.663,0.663,0.6561,0.6607,194998.0],["1981-05-22",0.6607,0.663,0.6447,0.647,217126.0],["1981-05-26",0.647,0.6584,0.6401,0.6447,1584880.0],["1981-05-27",0.6424,0.6424,0.6355,0.6378,175637.0],["1981-05-28",0.6378,0.6424,0.6332,0.6332,207445.0],["1981-05-29",0.6332,0.6493,0.6332,0.6447,1619454.0],["1981-06-01",0.6722,0.686,0.6722,0.6791,1494987.0],["1981-06-02",0.686,0.6997,0.686,0.6997,2075833.0],["1981-06-03",0.6997,0.7066,0.6974,0.7043,307019.0],["1981-06-04",0.7043,0.725,0.7043,0.7135,156275.0],["1981-06-05",0.7158,0.7663,0.7158,0.7571,481272.0],["1981-06-08",0.7571,0.7617,0.7273,0.7273,576697.0],["1981-06-09",0.7273,0.7364,0.725,0.7341,272444.0],["1981-06-10",0.7341,0.7341,0.725,0.7296,167339.0],["1981-06-11",0.7273,0.7273,0.7089,0.725,490953.0],["1981-06-12",0.725,0.7319,0.7135,0.7135,237870.0],["1981-06-15",0.7158,0.725,0.7158,0.725,167339.0],["1981-06-16",0.725,0.741,0.7227,0.725,1194883.0],["1981-06-17",0.725,0.7273,0.7227,0.725,218509.0],["1981-06-18",0.725,0.725,0.7135,0.7135,165956.0],["1981-06-19",0.7112,0.7112,0.7043,0.7112,124467.0],["1981-06-22",0.7112,0.7135,0.7089,0.7135,272444.0],["1981-06-23",0.7089,0.7089,0.6883,0.6929,360954.0],["1981-06-24",0.6929,0.7066,0.6837,0.6997,389997.0],["1981-06-25",0.6997,0.7089,0.6974,0.7066,64999.0],["1981-06-26",0.7066,0.7066,0.6997,0.7043,121701.0],["1981-06-29",0.7043,0.7089,0.6974,0.6997,449464.0],["1981-06-30",0.6974,0.6974,0.686,0.6906,261381.0],["1981-07-01",0.686,0.686,0.663,0.663,402443.0],["1981-07-02",0.663,0.6699,0.6493,0.6493,181169.0],["1981-07-06",0.647,0.647,0.6355,0.6355,109254.0],["1981-07-07",0.6424,0.6493,0.6424,0.6447,341593.0],["1981-07-08",0.6401,0.6401,0.6286,0.6355,177020.0],["1981-07-09",0.6355,0.6424,0.6171,0.624,1421690.0],["1981-07-10",0.624,0.6286,0.6194,0.6263,145211.0],["1981-07-13",0.6263,0.6332,0.6263,0.6263,48404.0],["1981-07-14",0.6263,0.6332,0.6263,0.6332,601590.0],["1981-07-15",0.6332,0.6584,0.6332,0.6561,1449349.0],["1981-07-16",0.6561,0.6584,0.6493,0.6561,78829.0],["1981-07-17",0.6516,0.6516,0.6447,0.6447,336061.0],["1981-07-20",0.6424,0.6424,0.6332,0.6355,41489.0],["1981-07-21",0.6355,0.6355,0.6263,0.6332,218509.0],["1981-07-22",0.6332,0.6355,0.6263,0.6263,291806.0],["1981-07-23",0.6263,0.6263,0.6171,0.6194,389997.0],["1981-07-24",0.6194,0.6378,0.6171,0.6355,168722.0],["1981-07-27",0.6355,0.6447,0.6355,0.6355,957013.0],["1981-07-28",0.6355,0.6424,0.6286,0.6332,266913.0],["1981-07-29",0.6332,0.6355,0.624,0.6286,152126.0],["1981-07-30",0.6286,0.6332,0.6171,0.6217,117552.0],["1981-07-31",0.6217,0.6332,0.6217,0.6263,175637.0],["1981-08-03",0.632,0.632,0.625,0.6297,431486.0],["1981-08-04",0.6297,0.6343,0.6204,0.6227,154892.0],["1981-08-05",0.6227,0.6227,0.6157,0.6157,242019.0],["1981-08-06",0.6227,0.632,0.6227,0.625,479889.0],["1981-08-07",0.6227,0.6227,0.6134,0.6157,492336.0],["1981-08-10",0.6157,0.6273,0.6157,0.6227,225424.0],["1981-08-11",0.6227,0.6297,0.6157,0.625,212977.0],["1981-08-12",0.625,0.6273,0.6204,0.6227,297338.0],["1981-08-13",0.6157,0.6157,0.6111,0.6157,763397.0],["1981-08-14",0.6134,0.6134,0.6018,0.6018,388614.0],["1981-08-17",0.6018,0.6064,0.5948,0.5948,593293.0],["1981-08-18",0.5948,0.6018,0.5948,0.6018,214360.0],["1981-08-19",0.6018,0.6018,0.5925,0.5925,248934.0],["1981-08-20",0.5925,0.6018,0.5902,0.5902,207445.0],["1981-08-21",0.5902,0.5925,0.5832,0.5832,182552.0],["1981-08-24",0.5832,0.5878,0.5716,0.5716,255849.0],["1981-08-25",0.5646,0.5646,0.56,0.5646,107871.0],["1981-08-26",0.5716,0.5832,0.5716,0.5785,152126.0],["1981-08-27",0.5785,0.5832,0.5646,0.5693,269678.0],["1981-08-28",0.5693,0.5693,0.5553,0.5646,459145.0],["1981-08-31",0.5646,0.5693,0.5507,0.5507,117552.0],["1981-09-01",0.5507,0.5646,0.5507,0.5646,149360.0],["1981-09-02",0.5646,0.5669,0.5553,0.5553,145211.0],["1981-09-03",0.5553,0.5623,0.5507,0.5507,937651.0],["1981-09-04",0.5507,0.5576,0.5507,0.5507,84361.0],["1981-09-08",0.5507,0.5576,0.5507,0.5507,128616.0],["1981-09-09",0.5507,0.5507,0.5367,0.5367,136914.0],["1981-09-10",0.5367,0.5414,0.5181,0.539,1760516.0],["1981-09-11",0.539,0.5507,0.5367,0.5507,695632.0],["1981-09-14",0.5483,0.5483,0.5437,0.5483,142446.0],["1981-09-15",0.5483,0.5507,0.546,0.5483,84361.0],["1981-09-16",0.5483,0.5483,0.5414,0.5414,116169.0],["1981-09-17",0.5414,0.5483,0.5414,0.5437,186700.0],["1981-09-18",0.5437,0.5483,0.5414,0.5437,121701.0],["1981-09-21",0.546,0.5507,0.546,0.5507,146594.0],["1981-09-22",0.5507,0.5507,0.546,0.5483,95425.0],["1981-09-23",0.5483,0.5507,0.5483,0.5483,80212.0],["1981-09-24",0.5483,0.5576,0.5483,0.5507,331912.0],["1981-09-25",0.5483,0.5483,0.5298,0.5344,253083.0],["1981-09-28",0.5344,0.5367,0.5181,0.5367,405209.0],["1981-09-29",0.5367,0.5507,0.5367,0.5507,233721.0],["1981-09-30",0.5507,0.5576,0.546,0.5507,81595.0],["1981-10-01",0.5507,0.5507,0.5437,0.546,182552.0],["1981-10-02",0.546,0.5785,0.546,0.5716,333295.0],["1981-10-05",0.5716,0.5925,0.5623,0.5623,351273.0],["1981-10-06",0.5576,0.5576,0.5483,0.5553,129999.0],["1981-10-07",0.5553,0.5762,0.5553,0.5646,192232.0],["1981-10-08",0.5646,0.5762,0.56,0.5716,177020.0],["1981-10-09",0.5716,0.5716,0.5646,0.5693,701164.0],["1981-10-12",0.5716,0.5855,0.5716,0.5809,117552.0],["1981-10-13",0.5809,0.5832,0.5716,0.5785,305636.0],["1981-10-14",0.5809,0.5925,0.5809,0.5809,179786.0],["1981-10-15",0.5809,0.5925,0.5809,0.5925,204679.0],["1981-10-16",0.5925,0.6157,0.5925,0.6018,246168.0],["1981-10-19",0.6018,0.6157,0.5925,0.5995,189466.0],["1981-10-20",0.5995,0.6041,0.5995,0.6018,27659.0],["1981-10-21",0.6088,0.6134,0.6088,0.6088,102340.0],["1981-10-22",0.6064,0.6064,0.6018,0.6041,56702.0],["1981-10-23",0.6018,0.6018,0.5878,0.5878,309784.0],["1981-10-26",0.5878,0.5925,0.5855,0.5902,369252.0],["1981-10-27",0.5902,0.5925,0.5809,0.5809,268295.0],["1981-10-28",0.5809,0.5902,0.5716,0.5716,80212.0],["1981-10-29",0.5716,0.5762,0.5716,0.5716,396911.0],["1981-10-30",0.5716,0.5785,0.5716,0.5716,414890.0],["1981-11-02",0.5797,0.5797,0.5773,0.5773,302870.0],["1981-11-03",0.5773,0.5844,0.5726,0.5773,298721.0],["1981-11-04",0.5773,0.5868,0.5773,0.5797,84361.0],["1981-11-05",0.5797,0.5797,0.5797,0.5797,62233.0],["1981-11-06",0.5797,0.5868,0.5773,0.5773,125850.0],["1981-11-09",0.5773,0.5797,0.575,0.575,156275.0],["1981-11-10",0.575,0.5797,0.5703,0.5726,116169.0],["1981-11-11",0.5726,0.5915,0.5726,0.5844,124467.0],["1981-11-12",0.5844,0.5962,0.5844,0.5915,60851.0],["1981-11-13",0.5915,0.5985,0.5915,0.5915,49787.0],["1981-11-16",0.5915,0.5962,0.5868,0.5891,189466.0],["1981-11-17",0.5891,0.5891,0.5703,0.5703,290423.0],["1981-11-18",0.5703,0.575,0.5585,0.5585,351273.0],["1981-11-19",0.5585,0.5679,0.5491,0.5538,129999.0],["1981-11-20",0.5538,0.5538,0.5443,0.5491,147977.0],["1981-11-23",0.5491,0.5491,0.5373,0.5373,174254.0],["1981-11-24",0.5443,0.5561,0.5443,0.5538,954247.0],["1981-11-25",0.5538,0.5632,0.5514,0.5632,481272.0],["1981-11-27",0.5655,0.5703,0.5655,0.5679,152126.0],["1981-11-30",0.5703,0.5915,0.5703,0.5868,109254.0],["1981-12-01",0.5868,0.5938,0.5868,0.5891,89893.0],["1981-12-02",0.5915,0.6009,0.5915,0.5962,124467.0],["1981-12-03",0.5962,0.6009,0.5938,0.6009,340210.0],["1981-12-04",0.6009,0.6032,0.5938,0.6009,405209.0],["1981-12-07",0.6009,0.6103,0.6009,0.608,1833814.0],["1981-12-08",0.608,0.608,0.6009,0.6032,188083.0],["1981-12-09",0.6032,0.6032,0.6009,0.6009,91276.0],["1981-12-10",0.6009,0.6009,0.5985,0.6009,29042.0],["1981-12-11",0.6009,0.6197,0.6009,0.615,330529.0],["1981-12-14",0.6103,0.6103,0.6032,0.6032,103722.0],["1981-12-15",0.6032,0.6103,0.6032,0.6032,74680.0],["1981-12-16",0.6032,0.6103,0.6032,0.6032,250317.0],["1981-12-17",0.6032,0.615,0.6032,0.6127,100957.0],["1981-12-18",0.6127,0.6127,0.608,0.6103,113403.0],["1981-12-21",0.6103,0.6103,0.608,0.608,95425.0],["1981-12-22",0.615,0.6315,0.615,0.6197,461911.0],["1981-12-23",0.6197,0.6245,0.5985,0.5985,283508.0],["1981-12-24",0.5985,0.5985,0.5985,0.5985,51170.0],["1981-12-28",0.5985,0.6009,0.5962,0.5962,193615.0],["1981-12-29",0.5985,0.6009,0.5985,0.5985,290423.0],["1981-12-30",0.5985,0.6009,0.5985,0.5985,102340.0],["1981-12-31",0.5985,0.6009,0.5985,0.6009,100957.0],["1982-01-04",0.608,0.6127,0.608,0.608,154892.0],["1982-01-05",0.608,0.6103,0.5985,0.6009,349891.0],["1982-01-06",0.5938,0.5938,0.5868,0.5868,128616.0],["1982-01-07",0.5797,0.5797,0.5679,0.5703,163190.0],["1982-01-08",0.5703,0.575,0.5703,0.5703,91276.0],["1982-01-11",0.5703,0.5726,0.5538,0.5538,1817218.0],["1982-01-12",0.5538,0.5538,0.5443,0.5467,179786.0],["1982-01-13",0.5538,0.5585,0.5538,0.5585,62233.0],["1982-01-14",0.5585,0.5585,0.5585,0.5585,37340.0],["1982-01-15",0.5585,0.5655,0.5585,0.5585,528293.0],["1982-01-18",0.5585,0.5632,0.5585,0.5632,64999.0],["1982-01-19",0.5632,0.5632,0.5585,0.5632,31808.0],["1982-01-20",0.5585,0.5585,0.5585,0.5585,71914.0],["1982-01-21",0.5585,0.5632,0.5514,0.5514,676271.0],["1982-01-22",0.5491,0.5491,0.5349,0.5349,118935.0],["1982-01-25",0.5349,0.5373,0.5326,0.5349,327763.0],["1982-01-26",0.5349,0.5349,0.5326,0.5349,71914.0],["1982-01-27",0.5349,0.5373,0.5326,0.5373,1326265.0],["1982-01-28",0.5373,0.5585,0.5349,0.5585,287657.0],["1982-01-29",0.5585,0.5632,0.5538,0.5538,56702.0],["1982-02-01",0.5538,0.5538,0.542,0.5491,297338.0],["1982-02-02",0.5573,0.5573,0.5501,0.5525,141063.0],["1982-02-03",0.5525,0.5549,0.5501,0.5525,45638.0],["1982-02-04",0.5525,0.5549,0.5501,0.5549,59468.0],["1982-02-05",0.5549,0.5597,0.5525,0.5573,277976.0],["1982-02-08",0.5573,0.5621,0.5573,0.5573,70531.0],["1982-02-09",0.5573,0.5716,0.5573,0.5668,272444.0],["1982-02-10",0.5668,0.5668,0.5597,0.5597,80212.0],["1982-02-11",0.5597,0.5621,0.5573,0.5573,138297.0],["1982-02-12",0.5573,0.5573,0.5573,0.5573,66382.0],["1982-02-16",0.5573,0.5621,0.5525,0.5573,1463179.0],["1982-02-17",0.5573,0.5597,0.5525,0.5573,598824.0],["1982-02-18",0.5573,0.5573,0.5525,0.5549,44255.0],["1982-02-19",0.5549,0.5573,0.5453,0.5525,2284661.0],["1982-02-22",0.5525,0.5573,0.5453,0.5501,589144.0],["1982-02-23",0.5453,0.5453,0.5453,0.5453,539357.0],["1982-02-24",0.5453,0.5501,0.5453,0.5501,286274.0],["1982-02-25",0.5525,0.5621,0.5525,0.5573,445315.0],["1982-02-26",0.5573,0.5621,0.5501,0.5501,105105.0],["1982-03-01",0.5501,0.5525,0.5453,0.5453,179786.0],["1982-03-02",0.5453,0.5549,0.5453,0.5525,51170.0],["1982-03-03",0.5525,0.5645,0.5525,0.5573,217126.0],["1982-03-04",0.5549,0.5549,0.5501,0.5501,168722.0],["1982-03-05",0.5501,0.5525,0.5381,0.5429,1167224.0],["1982-03-08",0.5429,0.5453,0.5262,0.5262,275210.0],["1982-03-09",0.5262,0.5334,0.519,0.5334,502017.0],["1982-03-10",0.5334,0.5358,0.531,0.5358,113403.0],["1982-03-11",0.5358,0.5358,0.531,0.531,107871.0],["1982-03-12",0.531,0.531,0.519,0.5214,295955.0],["1982-03-15",0.5262,0.5334,0.5262,0.5286,116169.0],["1982-03-16",0.5286,0.5334,0.5262,0.531,71914.0],["1982-03-17",0.531,0.5358,0.531,0.5334,1128501.0],["1982-03-18",0.5334,0.5381,0.5334,0.5334,96808.0],["1982-03-19",0.5334,0.5381,0.5334,0.5334,44255.0],["1982-03-22",0.5334,0.5525,0.531,0.5453,2082747.0],["1982-03-23",0.5453,0.5573,0.5429,0.5453,170105.0],["1982-03-24",0.5453,0.5525,0.5381,0.5405,345742.0],["1982-03-25",0.5405,0.5525,0.5381,0.5525,749568.0],["1982-03-26",0.5525,0.5549,0.5405,0.5453,127233.0],["1982-03-29",0.5453,0.5525,0.5453,0.5501,193615.0],["1982-03-30",0.5501,0.5621,0.5501,0.5621,138297.0],["1982-03-31",0.5621,0.5668,0.5573,0.5597,102340.0],["1982-04-01",0.5597,0.574,0.5597,0.5668,247551.0],["1982-04-02",0.5668,0.5788,0.5668,0.5788,313933.0],["1982-04-05",0.5788,0.586,0.574,0.574,163190.0],["1982-04-06",0.5764,0.586,0.5764,0.586,406592.0],["1982-04-07",0.586,0.5932,0.586,0.5884,177020.0],["1982-04-08",0.5884,0.5884,0.586,0.586,94042.0],["1982-04-12",0.5812,0.5812,0.5764,0.5764,396911.0],["1982-04-13",0.5764,0.5812,0.5716,0.5764,1616688.0],["1982-04-14",0.5764,0.5812,0.574,0.5764,387231.0],["1982-04-15",0.5716,0.5716,0.5525,0.5621,1754984.0],["1982-04-16",0.5621,0.5716,0.5573,0.5573,154892.0],["1982-04-19",0.5573,0.5573,0.5525,0.5525,315316.0],["1982-04-20",0.5501,0.5501,0.5381,0.5453,12771695.0],["1982-04-21",0.5453,0.5621,0.5453,0.5573,164573.0],["1982-04-22",0.5573,0.5645,0.5549,0.5549,210211.0],["1982-04-23",0.5549,0.5621,0.5525,0.5573,719143.0],["1982-04-26",0.5621,0.574,0.5621,0.5716,217126.0],["1982-04-27",0.5716,0.586,0.5716,0.586,215743.0],["1982-04-28",0.586,0.5979,0.586,0.5932,344359.0],["1982-04-29",0.5932,0.5955,0.5812,0.5836,178403.0],["1982-04-30",0.5812,0.5812,0.5597,0.5645,212977.0],["1982-05-03",0.5668,0.5812,0.5668,0.5812,197764.0],["1982-05-04",0.575,0.592,0.575,0.5798,301487.0],["1982-05-05",0.5798,0.5895,0.575,0.5798,265530.0],["1982-05-06",0.5798,0.5895,0.5798,0.5847,107871.0],["1982-05-07",0.5847,0.592,0.5798,0.5823,118935.0],["1982-05-10",0.5823,0.5871,0.575,0.5798,359571.0],["1982-05-11",0.5798,0.592,0.575,0.5871,107871.0],["1982-05-12",0.5871,0.5895,0.5798,0.5798,141063.0],["1982-05-13",0.5798,0.5823,0.5726,0.5726,399677.0],["1982-05-14",0.5726,0.5895,0.5726,0.5847,864354.0],["1982-05-17",0.5847,0.5944,0.5847,0.5944,1725942.0],["1982-05-18",0.5895,0.5895,0.5823,0.5823,1464561.0],["1982-05-19",0.5798,0.5798,0.5701,0.5701,555953.0],["1982-05-20",0.5701,0.575,0.5701,0.5701,4587300.0],["1982-05-21",0.5701,0.575,0.5701,0.5701,91276.0],["1982-05-24",0.5701,0.575,0.5701,0.575,464677.0],["1982-05-25",0.575,0.575,0.5701,0.575,305636.0],["1982-05-26",0.575,0.575,0.5701,0.5701,309784.0],["1982-05-27",0.5701,0.5701,0.5653,0.5701,492336.0],["1982-05-28",0.5701,0.5701,0.5532,0.5532,124467.0],["1982-06-01",0.558,0.5629,0.558,0.558,226806.0],["1982-06-02",0.558,0.5653,0.558,0.5653,235104.0],["1982-06-03",0.5653,0.5726,0.5653,0.5726,316699.0],["1982-06-04",0.5701,0.5701,0.5653,0.5653,366486.0],["1982-06-07",0.5653,0.575,0.5629,0.5701,266913.0],["1982-06-08",0.5701,0.5701,0.5604,0.5604,1789559.0],["1982-06-09",0.5604,0.5604,0.5532,0.5532,1175521.0],["1982-06-10",0.5532,0.5532,0.541,0.5434,519995.0],["1982-06-11",0.5434,0.5532,0.5434,0.5532,1403711.0],["1982-06-14",0.5532,0.5532,0.5483,0.5483,584995.0],["1982-06-15",0.5483,0.5483,0.524,0.5289,897545.0],["1982-06-16",0.5289,0.5289,0.5192,0.524,348508.0],["1982-06-17",0.524,0.5337,0.524,0.5337,437017.0],["1982-06-18",0.5337,0.5337,0.5265,0.5265,2353809.0],["1982-06-21",0.5265,0.5337,0.524,0.5265,449464.0],["1982-06-22",0.5265,0.5289,0.5216,0.5265,392762.0],["1982-06-23",0.5265,0.5289,0.5168,0.5168,449464.0],["1982-06-24",0.5192,0.5289,0.5192,0.5289,569782.0],["1982-06-25",0.5265,0.5265,0.5022,0.5143,763397.0],["1982-06-28",0.5143,0.5192,0.5119,0.5119,297338.0],["1982-06-29",0.5119,0.5143,0.5046,0.5046,525527.0],["1982-06-30",0.5046,0.5119,0.5046,0.5046,405209.0],["1982-07-01",0.5046,0.5119,0.4974,0.4974,980523.0],["1982-07-02",0.4974,0.4974,0.4852,0.4925,448081.0],["1982-07-06",0.4925,0.4925,0.4731,0.4852,164573.0],["1982-07-07",0.4852,0.4852,0.4779,0.4804,58085.0],["1982-07-08",0.4779,0.4779,0.4682,0.4779,163190.0],["1982-07-09",0.4779,0.4804,0.4731,0.4779,290423.0],["1982-07-12",0.4804,0.4974,0.4804,0.4852,377550.0],["1982-07-13",0.4852,0.4998,0.4852,0.4852,146594.0],["1982-07-14",0.4852,0.4901,0.4804,0.4901,262764.0],["1982-07-15",0.4852,0.4852,0.4828,0.4828,103722.0],["1982-07-16",0.4828,0.4852,0.4804,0.4804,344359.0],["1982-07-19",0.4804,0.4828,0.4585,0.4585,193615.0],["1982-07-20",0.4585,0.4585,0.444,0.4585,402443.0],["1982-07-21",0.4585,0.461,0.4513,0.4585,147977.0],["1982-07-22",0.4585,0.4682,0.4585,0.4682,446698.0],["1982-07-23",0.4682,0.4828,0.4682,0.4804,539357.0],["1982-07-26",0.4804,0.4804,0.4779,0.4779,284891.0],["1982-07-27",0.4779,0.4828,0.4707,0.4707,316699.0],["1982-07-28",0.4707,0.4779,0.4561,0.4561,212977.0],["1982-07-29",0.4561,0.4585,0.4537,0.4561,116169.0],["1982-07-30",0.4513,0.4513,0.444,0.444,100957.0],["1982-08-02",0.4464,0.4561,0.4464,0.4537,262764.0],["1982-08-03",0.4647,0.4647,0.4523,0.4523,590527.0],["1982-08-04",0.4548,0.4671,0.4548,0.4622,302870.0],["1982-08-05",0.4622,0.4622,0.4548,0.4597,222658.0],["1982-08-06",0.4597,0.4647,0.4572,0.4572,132765.0],["1982-08-09",0.4572,0.4572,0.4523,0.4523,56702.0],["1982-08-10",0.4523,0.4622,0.4523,0.4622,568399.0],["1982-08-11",0.4622,0.4647,0.4572,0.4622,430103.0],["1982-08-12",0.4597,0.4597,0.4572,0.4572,116169.0],["1982-08-13",0.4572,0.4597,0.4572,0.4572,135531.0],["1982-08-16",0.4597,0.4745,0.4597,0.4696,318082.0],["1982-08-17",0.4696,0.4844,0.4671,0.4844,106488.0],["1982-08-18",0.4844,0.5116,0.4795,0.4795,430103.0],["1982-08-19",0.4795,0.4869,0.4622,0.4622,289040.0],["1982-08-20",0.4622,0.4943,0.4597,0.4869,728823.0],["1982-08-23",0.4894,0.5042,0.4894,0.4894,237870.0],["1982-08-24",0.4894,0.5017,0.4894,0.5017,1203181.0],["1982-08-25",0.5116,0.5487,0.5116,0.5437,706696.0],["1982-08-26",0.5685,0.5858,0.5685,0.5734,872652.0],["1982-08-27",0.5635,0.5635,0.5561,0.5561,551804.0],["1982-08-30",0.5512,0.5512,0.5388,0.5512,344359.0],["1982-08-31",0.5512,0.561,0.5512,0.5561,146594.0],["1982-09-01",0.5586,0.5685,0.5586,0.5586,186700.0],["1982-09-02",0.5586,0.5709,0.5561,0.561,77446.0],["1982-09-03",0.5635,0.5759,0.5635,0.5635,230955.0],["1982-09-07",0.5635,0.5709,0.5635,0.5685,367869.0],["1982-09-08",0.5685,0.5685,0.5685,0.5685,85744.0],["1982-09-09",0.5858,0.5956,0.5858,0.5858,320848.0],["1982-09-10",0.5858,0.5907,0.5833,0.5858,142446.0],["1982-09-13",0.5858,0.5858,0.5808,0.5858,139680.0],["1982-09-14",0.5858,0.6006,0.5858,0.5956,239253.0],["1982-09-15",0.5956,0.6031,0.5907,0.5956,301487.0],["1982-09-16",0.5956,0.6154,0.5956,0.6154,419039.0],["1982-09-17",0.6154,0.6302,0.608,0.6253,286274.0],["1982-09-20",0.6253,0.6302,0.608,0.608,521378.0],["1982-09-21",0.608,0.608,0.5907,0.5956,315316.0],["1982-09-22",0.5956,0.6055,0.5956,0.5956,853290.0],["1982-09-23",0.5956,0.6006,0.5956,0.5956,521378.0],["1982-09-24",0.5956,0.6055,0.5956,0.6031,521378.0],["1982-09-27",0.6031,0.608,0.6006,0.6031,199147.0],["1982-09-28",0.6031,0.6302,0.6006,0.6253,3117206.0],["1982-09-29",0.6204,0.6204,0.6006,0.6006,1035842.0],["1982-09-30",0.6006,0.6031,0.5981,0.6031,706696.0],["1982-10-01",0.6006,0.6006,0.5561,0.5561,1400945.0],["1982-10-04",0.5561,0.5734,0.5561,0.5709,2207214.0],["1982-10-05",0.5709,0.5808,0.5709,0.5759,2622104.0],["1982-10-06",0.5759,0.5783,0.5561,0.5561,738504.0],["1982-10-07",0.5561,0.6006,0.5561,0.5858,791057.0],["1982-10-08",0.5858,0.6006,0.5833,0.5981,273827.0],["1982-10-11",0.5981,0.6204,0.5956,0.608,721908.0],["1982-10-12",0.608,0.655,0.608,0.65,452230.0],["1982-10-13",0.65,0.6649,0.65,0.6624,378933.0],["1982-10-14",0.6624,0.6649,0.6302,0.6302,1959663.0],["1982-10-15",0.6302,0.6302,0.6179,0.6204,287657.0],["1982-10-18",0.6278,0.65,0.6278,0.65,308402.0],["1982-10-19",0.6525,0.6624,0.6525,0.6599,475740.0],["1982-10-20",0.6599,0.6723,0.6599,0.6673,305636.0],["1982-10-21",0.6698,0.7019,0.6698,0.697,1124352.0],["1982-10-22",0.697,0.7069,0.6945,0.6995,950098.0],["1982-10-25",0.6995,0.6995,0.6846,0.6846,555953.0],["1982-10-26",0.6846,0.6846,0.6624,0.6747,665207.0],["1982-10-27",0.6747,0.6871,0.6747,0.6822,1008183.0],["1982-10-28",0.6747,0.6747,0.6476,0.6476,637548.0],["1982-10-29",0.6476,0.65,0.6253,0.6401,492336.0],["1982-11-01",0.6387,0.6563,0.6387,0.6538,536591.0],["1982-11-02",0.6538,0.6713,0.6462,0.6638,1016480.0],["1982-11-03",0.6638,0.7014,0.6638,0.6988,731589.0],["1982-11-04",0.6988,0.7214,0.6913,0.7039,1167224.0],["1982-11-05",0.7039,0.7114,0.6838,0.6913,194998.0],["1982-11-08",0.6838,0.6838,0.6563,0.6563,239253.0],["1982-11-09",0.6563,0.6688,0.6513,0.6688,822865.0],["1982-11-10",0.6688,0.6913,0.6688,0.6763,384465.0],["1982-11-11",0.6763,0.6813,0.6738,0.6788,129999.0],["1982-11-12",0.6788,0.6813,0.6738,0.6738,565633.0],["1982-11-15",0.6713,0.6713,0.6387,0.6387,637548.0],["1982-11-16",0.6212,0.6212,0.6037,0.6162,446698.0],["1982-11-17",0.6162,0.6362,0.6162,0.6337,219892.0],["1982-11-18",0.6337,0.6387,0.6262,0.6312,163190.0],["1982-11-19",0.6312,0.6337,0.6262,0.6312,268295.0],["1982-11-22",0.6312,0.6337,0.6162,0.6162,286274.0],["1982-11-23",0.6162,0.6312,0.6162,0.6237,257232.0],["1982-11-24",0.6237,0.6237,0.6037,0.6062,275210.0],["1982-11-26",0.6062,0.6212,0.5987,0.6212,799355.0],["1982-11-29",0.6212,0.6362,0.6087,0.6162,1060735.0],["1982-11-30",0.6162,0.6337,0.6162,0.6337,230955.0],["1982-12-01",0.6337,0.6412,0.6287,0.6287,535208.0],["1982-12-02",0.6287,0.6312,0.6162,0.6237,297338.0],["1982-12-03",0.6237,0.6337,0.6137,0.6162,904460.0],["1982-12-06",0.6162,0.6237,0.6112,0.6137,1264031.0],["1982-12-07",0.6137,0.6162,0.5886,0.5936,1104990.0],["1982-12-08",0.5936,0.6012,0.5911,0.5987,593293.0],["1982-12-09",0.5987,0.6012,0.5987,0.6012,748185.0],["1982-12-10",0.6012,0.6012,0.5911,0.5911,240636.0],["1982-12-13",0.5861,0.5861,0.5786,0.5786,340210.0],["1982-12-14",0.5811,0.5886,0.5811,0.5861,519995.0],["1982-12-15",0.5911,0.5987,0.5911,0.5911,499251.0],["1982-12-16",0.5911,0.5987,0.5886,0.5936,539357.0],["1982-12-17",0.5987,0.6062,0.5987,0.5987,354039.0],["1982-12-20",0.6037,0.6087,0.6037,0.6037,237870.0],["1982-12-21",0.6037,0.6037,0.5987,0.6012,224041.0],["1982-12-22",0.6012,0.6037,0.5987,0.5987,714994.0],["1982-12-23",0.6112,0.6237,0.6112,0.6162,976374.0],["1982-12-27",0.6162,0.6262,0.6162,0.6162,152126.0],["1982-12-28",0.6162,0.6237,0.6162,0.6212,277976.0],["1982-12-29",0.6212,0.6287,0.6212,0.6237,64999.0],["1982-12-30",0.6237,0.6312,0.6237,0.6312,66382.0],["1982-12-31",0.6312,0.6412,0.6237,0.6412,450847.0],["1983-01-03",0.6412,0.6488,0.6237,0.6262,331912.0],["1983-01-04",0.6262,0.6312,0.6262,0.6287,81595.0],["1983-01-05",0.6412,0.6538,0.6412,0.6412,376167.0],["1983-01-06",0.6412,0.6638,0.6412,0.6638,139680.0],["1983-01-07",0.6638,0.6988,0.6638,0.6938,598824.0],["1983-01-10",0.6938,0.7039,0.6863,0.6913,880950.0],["1983-01-11",0.6913,0.6913,0.6863,0.6863,434251.0],["1983-01-12",0.6863,0.6988,0.6738,0.6938,468826.0],["1983-01-13",0.6938,0.6988,0.6938,0.6938,138297.0],["1983-01-14",0.6938,0.7064,0.6913,0.6938,850524.0],["1983-01-17",0.6938,0.6963,0.6938,0.6938,394145.0],["1983-01-18",0.6938,0.6988,0.6913,0.6988,396911.0],["1983-01-19",0.6988,0.7014,0.6963,0.7014,105105.0],["1983-01-20",0.7014,0.7014,0.6863,0.6938,1154777.0],["1983-01-21",0.6938,0.6938,0.6713,0.6788,280742.0],["1983-01-24",0.6788,0.6788,0.6563,0.6563,466060.0],["1983-01-25",0.6563,0.6713,0.6538,0.6563,430103.0],["1983-01-26",0.6563,0.6613,0.5761,0.6037,1481157.0],["1983-01-27",0.6037,0.6262,0.5886,0.6237,3366140.0],["1983-01-28",0.6362,0.6488,0.6362,0.6362,1613922.0],["1983-01-31",0.6362,0.6387,0.6312,0.6387,966694.0],["1983-02-01",0.6428,0.6428,0.6377,0.6377,1391264.0],["1983-02-02",0.6377,0.6428,0.6276,0.6276,1674772.0],["1983-02-03",0.6276,0.6276,0.6176,0.6201,1012331.0],["1983-02-04",0.6201,0.6276,0.6176,0.6201,999885.0],["1983-02-07",0.6201,0.6352,0.6125,0.6352,612654.0],["1983-02-08",0.6352,0.6352,0.6176,0.6276,674888.0],["1983-02-09",0.6276,0.6327,0.6201,0.6276,721908.0],["1983-02-10",0.6276,0.6428,0.6276,0.6377,1179670.0],["1983-02-11",0.6402,0.6453,0.6402,0.6428,489570.0],["1983-02-14",0.6428,0.6428,0.6402,0.6428,360954.0],["1983-02-15",0.6428,0.6453,0.6377,0.6453,839461.0],["1983-02-16",0.6453,0.6579,0.6428,0.6503,358188.0],["1983-02-17",0.6503,0.6629,0.6503,0.6604,349891.0],["1983-02-18",0.6604,0.6957,0.6579,0.6831,410741.0],["1983-02-22",0.6831,0.6881,0.6806,0.6806,889247.0],["1983-02-23",0.6806,0.6982,0.6806,0.6982,441166.0],["1983-02-24",0.6982,0.7083,0.6881,0.7083,914141.0],["1983-02-25",0.7083,0.7209,0.7058,0.7108,1146479.0],["1983-02-28",0.7108,0.7159,0.7108,0.7159,403826.0],["1983-03-01",0.7159,0.736,0.7133,0.7259,3440821.0],["1983-03-02",0.7285,0.7436,0.7285,0.7436,1754984.0],["1983-03-03",0.7436,0.7486,0.7386,0.7386,735738.0],["1983-03-04",0.7436,0.7486,0.7436,0.7436,219892.0],["1983-03-07",0.7436,0.7486,0.7386,0.7386,1461796.0],["1983-03-08",0.7386,0.7486,0.7285,0.7285,3864008.0],["1983-03-09",0.7285,0.7285,0.7007,0.7033,674888.0],["1983-03-10",0.7033,0.7234,0.7007,0.7083,1392647.0],["1983-03-11",0.7083,0.7083,0.6957,0.6982,977757.0],["1983-03-14",0.6982,0.7033,0.6806,0.6831,1147862.0],["1983-03-15",0.6831,0.6881,0.6831,0.6856,774461.0],["1983-03-16",0.6856,0.6881,0.6831,0.6831,781376.0],["1983-03-17",0.6831,0.6856,0.6806,0.6806,513081.0],["1983-03-18",0.6806,0.6831,0.6755,0.6781,611271.0],["1983-03-21",0.6781,0.6781,0.6629,0.6655,697015.0],["1983-03-22",0.6655,0.668,0.6629,0.6629,1200415.0],["1983-03-23",0.6629,0.6781,0.6604,0.6755,667973.0],["1983-03-24",0.6755,0.7083,0.668,0.7007,1887749.0],["1983-03-25",0.7007,0.7033,0.6907,0.6982,965311.0],["1983-03-28",0.6957,0.6957,0.6881,0.6881,752334.0],["1983-03-29",0.6881,0.6957,0.6881,0.6881,381699.0],["1983-03-30",0.6881,0.6957,0.6881,0.6881,309784.0],["1983-03-31",0.6881,0.7033,0.6881,0.6907,836695.0],["1983-04-04",0.6881,0.6881,0.6755,0.6755,633399.0],["1983-04-05",0.6755,0.6881,0.6755,0.6881,670739.0],["1983-04-06",0.6856,0.6856,0.6806,0.6806,662441.0],["1983-04-07",0.6806,0.6957,0.6781,0.6957,271061.0],["1983-04-08",0.6957,0.7058,0.6881,0.7007,555953.0],["1983-04-11",0.7007,0.7083,0.6881,0.7058,510315.0],["1983-04-12",0.7058,0.7083,0.7033,0.7033,416273.0],["1983-04-13",0.7058,0.7133,0.7058,0.7083,1273712.0],["1983-04-14",0.7108,0.7159,0.7108,0.7108,201913.0],["1983-04-15",0.7108,0.7209,0.7083,0.7108,388614.0],["1983-04-18",0.7108,0.7159,0.7083,0.7159,259998.0],["1983-04-19",0.7159,0.7234,0.7159,0.7234,315316.0],["1983-04-20",0.7234,0.7663,0.7209,0.7562,453613.0],["1983-04-21",0.7562,0.7663,0.7562,0.7562,555953.0],["1983-04-22",0.7562,0.7587,0.7537,0.7537,229572.0],["1983-04-25",0.7587,0.799,0.7587,0.7789,1356690.0],["1983-04-26",0.7789,0.7965,0.7789,0.7864,752334.0],["1983-04-27",0.7915,0.8041,0.7915,0.8016,1380201.0],["1983-04-28",0.8016,0.8041,0.7965,0.8016,265530.0],["1983-04-29",0.8016,0.8293,0.799,0.8293,792440.0],["1983-05-02",0.8293,0.8495,0.8243,0.8369,1564135.0],["1983-05-03",0.8333,0.8536,0.8333,0.846,3251354.0],["1983-05-04",0.846,0.8536,0.8333,0.8536,887864.0],["1983-05-05",0.8536,0.8536,0.8409,0.8409,349891.0],["1983-05-06",0.8409,0.8586,0.8333,0.8586,340210.0],["1983-05-09",0.8586,0.8688,0.8536,0.8688,842227.0],["1983-05-10",0.8688,0.8738,0.8586,0.8662,937651.0],["1983-05-11",0.8662,0.8662,0.813,0.8206,999885.0],["1983-05-12",0.8206,0.846,0.8206,0.8434,431486.0],["1983-05-13",0.8434,0.846,0.8308,0.8409,558718.0],["1983-05-16",0.8333,0.8333,0.813,0.8206,461911.0],["1983-05-17",0.8206,0.8282,0.813,0.8206,163190.0],["1983-05-18",0.8206,0.8308,0.8206,0.8232,152126.0],["1983-05-19",0.8232,0.8308,0.8232,0.8232,153509.0],["1983-05-20",0.8232,0.8308,0.8232,0.8308,395528.0],["1983-05-23",0.8282,0.8282,0.813,0.8232,612654.0],["1983-05-24",0.8282,0.8916,0.8282,0.8789,1539242.0],["1983-05-25",0.8789,0.8789,0.8688,0.8738,1609773.0],["1983-05-26",0.8738,0.8789,0.8688,0.8764,802121.0],["1983-05-27",0.8764,0.8789,0.8713,0.8738,600207.0],["1983-05-31",0.8738,0.8738,0.8662,0.8662,1012331.0],["1983-06-01",0.8662,0.8662,0.8586,0.8612,481272.0],["1983-06-02",0.8612,0.8688,0.8612,0.8612,219892.0],["1983-06-03",0.8612,0.8738,0.8586,0.8738,840844.0],["1983-06-06",0.8738,0.8789,0.8662,0.8738,753717.0],["1983-06-07",0.8764,0.8992,0.8764,0.8916,276593.0],["1983-06-08",0.8916,0.8966,0.884,0.8916,174254.0],["1983-06-09",0.8916,0.8966,0.8916,0.8916,2048173.0],["1983-06-10",0.8916,0.8992,0.889,0.8966,779993.0],["1983-06-13",0.8966,0.9017,0.8916,0.8992,424571.0],["1983-06-14",0.8992,0.9042,0.8966,0.8966,1092544.0],["1983-06-15",0.8966,0.9017,0.8916,0.8966,684568.0],["1983-06-16",0.9068,0.9245,0.9068,0.9169,1822750.0],["1983-06-17",0.9169,0.922,0.9118,0.9169,1565518.0],["1983-06-20",0.9169,0.922,0.9017,0.9042,1454881.0],["1983-06-21",0.9042,0.9169,0.9017,0.9042,1286159.0],["1983-06-22",0.9042,0.9144,0.9017,0.9068,980523.0],["1983-06-23",0.9068,0.927,0.9042,0.927,454996.0],["1983-06-24",0.927,0.9296,0.922,0.922,423188.0],["1983-06-27",0.922,0.9245,0.8688,0.8688,533825.0],["1983-06-28",0.8688,0.8688,0.8282,0.8308,853290.0],["1983-06-29",0.8308,0.8536,0.8308,0.8485,526910.0],["1983-06-30",0.8485,0.8485,0.846,0.846,125850.0],["1983-07-01",0.846,0.8688,0.846,0.8662,611271.0],["1983-07-05",0.8662,0.8713,0.8662,0.8713,259998.0],["1983-07-06",0.8713,0.8789,0.8688,0.8713,250317.0],["1983-07-07",0.8738,0.8789,0.8738,0.8789,244785.0],["1983-07-08",0.8764,0.8764,0.8688,0.8738,7338020.0],["1983-07-11",0.8738,0.8789,0.8688,0.8789,940417.0],["1983-07-12",0.8789,0.884,0.8713,0.8713,648611.0],["1983-07-13",0.8713,0.8738,0.8485,0.8586,510315.0],["1983-07-14",0.8612,0.8688,0.8612,0.8688,181169.0],["1983-07-15",0.8688,0.8713,0.8662,0.8662,485421.0],["1983-07-18",0.8662,0.8738,0.8662,0.8688,266913.0],["1983-07-19",0.8688,0.8738,0.8586,0.8586,827014.0],["1983-07-20",0.8586,0.8789,0.8586,0.8789,329146.0],["1983-07-21",0.8789,0.8814,0.8738,0.8738,738504.0],["1983-07-22",0.8738,0.8992,0.8738,0.8992,1340095.0],["1983-07-25",0.8992,0.8992,0.8916,0.8966,712228.0],["1983-07-26",0.8966,0.8966,0.8789,0.8966,7685145.0],["1983-07-27",0.8966,0.8966,0.8662,0.8662,81595.0],["1983-07-28",0.8662,0.8688,0.8586,0.8662,762015.0],["1983-07-29",0.8586,0.8586,0.8536,0.8536,189466.0],["1983-08-01",0.8536,0.8536,0.8282,0.8333,1580731.0],["1983-08-02",0.8247,0.8247,0.8094,0.8145,630633.0],["1983-08-03",0.8145,0.817,0.8119,0.8119,269678.0],["1983-08-04",0.8119,0.8247,0.8119,0.8247,193615.0],["1983-08-05",0.817,0.817,0.8119,0.817,117552.0],["1983-08-08",0.817,0.8247,0.817,0.8247,2183704.0],["1983-08-09",0.8247,0.8247,0.8068,0.8094,1475625.0],["1983-08-10",0.8094,0.817,0.8043,0.8119,546272.0],["1983-08-11",0.8119,0.8247,0.8094,0.8119,1201798.0],["1983-08-12",0.8119,0.8221,0.8068,0.8119,344359.0],["1983-08-15",0.8119,0.8297,0.8119,0.817,529676.0],["1983-08-16",0.817,0.873,0.817,0.873,839461.0],["1983-08-17",0.873,0.873,0.8603,0.8628,1088395.0],["1983-08-18",0.8628,0.8628,0.8374,0.8374,114786.0],["1983-08-19",0.8374,0.845,0.8323,0.8323,189466.0],["1983-08-22",0.8374,0.845,0.8374,0.8374,105105.0],["1983-08-23",0.8323,0.8323,0.8094,0.8094,254466.0],["1983-08-24",0.8094,0.8247,0.8068,0.817,441166.0],["1983-08-25",0.817,0.8221,0.8094,0.8145,185318.0],["1983-08-26",0.8145,0.8145,0.8068,0.8094,301487.0],["1983-08-29",0.8068,0.8068,0.8043,0.8043,178403.0],["1983-08-30",0.8043,0.8068,0.7992,0.8043,461911.0],["1983-08-31",0.8043,0.8374,0.8043,0.8374,441166.0],["1983-09-01",0.8374,0.845,0.817,0.8247,424571.0],["1983-09-02",0.8247,0.8374,0.817,0.8323,319465.0],["1983-09-06",0.8374,0.8476,0.8374,0.8399,233721.0],["1983-09-07",0.8399,0.8476,0.8374,0.8374,167339.0],["1983-09-08",0.8374,0.845,0.8221,0.8221,247551.0],["1983-09-09",0.8145,0.8145,0.8094,0.8145,623718.0],["1983-09-12",0.8297,0.8781,0.8297,0.8323,1287542.0],["1983-09-13",0.8323,0.8348,0.8272,0.8348,485421.0],["1983-09-14",0.8348,0.8374,0.8323,0.8323,237870.0],["1983-09-15",0.8348,0.845,0.8348,0.8374,297338.0],["1983-09-16",0.845,0.8527,0.845,0.8476,764780.0],["1983-09-19",0.8476,0.8577,0.8476,0.8527,420422.0],["1983-09-20",0.8527,0.8628,0.8527,0.8628,860205.0],["1983-09-21",0.8628,0.8756,0.8628,0.8705,583612.0],["1983-09-22",0.8705,0.8781,0.8705,0.873,791057.0],["1983-09-23",0.873,0.9036,0.8705,0.9036,1555837.0],["1983-09-26",0.9036,0.9366,0.901,0.9366,854673.0],["1983-09-27",0.9366,0.957,0.9341,0.9494,1435519.0],["1983-09-28",0.9494,0.9748,0.9468,0.9697,1741155.0],["1983-09-29",0.9596,0.9596,0.9494,0.9494,535208.0],["1983-09-30",0.9494,0.9494,0.9417,0.9417,1320733.0],["1983-10-03",0.9341,0.9341,0.9163,0.9163,821482.0],["1983-10-04",0.9163,0.9188,0.9087,0.9112,1091161.0],["1983-10-05",0.9163,0.9265,0.9163,0.9239,908609.0],["1983-10-06",0.9443,0.9876,0.9443,0.9723,5085168.0],["1983-10-07",0.9723,0.9723,0.9519,0.9646,589144.0],["1983-10-10",0.9646,0.9697,0.9545,0.9672,114786.0],["1983-10-11",0.9672,0.9748,0.9519,0.9596,887864.0],["1983-10-12",0.9596,0.9596,0.9443,0.9443,652760.0],["1983-10-13",0.9443,0.9494,0.9341,0.9494,627867.0],["1983-10-14",0.9494,0.9596,0.9417,0.9596,752334.0],["1983-10-17",0.9596,0.9596,0.9494,0.9545,243402.0],["1983-10-18",0.9494,0.9494,0.9163,0.9214,587761.0],["1983-10-19",0.9214,0.9417,0.9086,0.9265,392762.0],["1983-10-20",0.9265,0.9417,0.9265,0.9341,322231.0],["1983-10-21",0.9341,0.9468,0.9265,0.9265,807652.0],["1983-10-24",0.9265,0.9366,0.9239,0.9316,529676.0],["1983-10-25",0.9316,0.957,0.9316,0.957,1719027.0],["1983-10-26",0.9596,0.9901,0.9596,0.9799,5046445.0],["1983-10-27",0.9799,0.9799,0.9723,0.9723,724674.0],["1983-10-28",0.9723,0.9799,0.9723,0.9723,582229.0],["1983-10-31",0.9723,0.9748,0.9697,0.9723,377550.0],["1983-11-01",0.9713,0.9789,0.9713,0.9738,549038.0],["1983-11-02",0.9738,0.9789,0.9687,0.9764,172871.0],["1983-11-03",0.9764,0.9789,0.9764,0.9764,1152011.0],["1983-11-04",0.9764,0.9917,0.9764,0.984,542123.0],["1983-11-07",0.9866,1.0428,0.9866,1.0326,2162960.0],["1983-11-08",1.0326,1.0326,1.0198,1.0275,3848796.0],["1983-11-09",1.0275,1.0326,1.0198,1.0224,2154662.0],["1983-11-10",1.0224,1.0479,1.0224,1.0352,1218393.0],["1983-11-11",1.053,1.0837,1.053,1.0786,1594560.0],["1983-11-14",1.0786,1.0786,1.0633,1.0658,2774231.0],["1983-11-15",1.0658,1.0684,1.053,1.053,2425723.0],["1983-11-16",1.053,1.0633,1.0326,1.0403,5245592.0],["1983-11-17",1.0403,1.0556,1.0326,1.053,2861358.0],["1983-11-18",1.053,1.053,1.0352,1.0428,1410626.0],["1983-11-21",1.0428,1.0479,1.0275,1.0275,356805.0],["1983-11-22",1.0275,1.0556,1.0275,1.0479,2103492.0],["1983-11-23",1.053,1.0684,1.053,1.0633,1941685.0],["1983-11-25",1.0684,1.0991,1.0684,1.0965,1548922.0],["1983-11-28",1.0914,1.0914,1.0786,1.0812,584995.0],["1983-11-29",1.0888,1.1016,1.0888,1.1016,3012101.0],["1983-11-30",1.1016,1.1067,1.0786,1.0812,5371442.0],["1983-12-01",1.0812,1.0888,1.0582,1.0812,571165.0],["1983-12-02",1.0888,1.0991,1.0888,1.0914,1069033.0],["1983-12-05",1.0914,1.1016,1.0888,1.0965,2637317.0],["1983-12-06",1.0991,1.1144,1.0991,1.1016,1489455.0],["1983-12-07",1.1016,1.1221,1.1016,1.1169,3613691.0],["1983-12-08",1.1169,1.1297,1.1144,1.1221,839461.0],["1983-12-09",1.1221,1.1246,1.1067,1.1144,2194768.0],["1983-12-12",1.1144,1.1169,1.0991,1.1016,1240521.0],["1983-12-13",1.1016,1.1016,1.0939,1.0939,1482540.0],["1983-12-14",1.0914,1.0914,1.0786,1.0786,1799239.0],["1983-12-15",1.0786,1.0786,1.0505,1.0582,681802.0],["1983-12-16",1.0582,1.0888,1.0582,1.0888,2214129.0],["1983-12-19",1.0888,1.0965,1.0812,1.0965,565633.0],["1983-12-20",1.0939,1.0939,1.0837,1.0939,915524.0],["1983-12-21",1.0939,1.1144,1.0812,1.1016,1265414.0],["1983-12-22",1.1016,1.1195,1.1016,1.1144,246168.0],["1983-12-23",1.1144,1.1195,1.1144,1.1144,326380.0],["1983-12-27",1.1144,1.1246,1.1144,1.1246,437017.0],["1983-12-28",1.1246,1.1246,1.1195,1.1246,1896047.0],["1983-12-29",1.1246,1.1272,1.1195,1.1272,222658.0],["1983-12-30",1.1272,1.14,1.1272,1.1348,1069033.0],["1984-01-03",1.1348,1.14,1.1272,1.1272,1013714.0],["1984-01-04",1.1272,1.1451,1.1272,1.14,2800507.0],["1984-01-05",1.14,1.1553,1.14,1.1451,1918174.0],["1984-01-06",1.1451,1.1451,1.1272,1.14,879567.0],["1984-01-09",1.14,1.1451,1.1374,1.14,284891.0],["1984-01-10",1.1451,1.1604,1.1451,1.1502,1026161.0],["1984-01-11",1.1502,1.1502,1.14,1.1451,441166.0],["1984-01-12",1.1451,1.1502,1.1348,1.1348,1421690.0],["1984-01-13",1.1348,1.14,1.1067,1.1144,587761.0],["1984-01-16",1.1144,1.1169,1.0965,1.1016,254466.0],["1984-01-17",1.1016,1.1067,1.0965,1.1016,189466.0],["1984-01-18",1.1016,1.1067,1.0812,1.0965,565633.0],["1984-01-19",1.0939,1.0939,1.0786,1.0888,540740.0],["1984-01-20",1.0888,1.0965,1.0786,1.0786,1062118.0],["1984-01-23",1.0786,1.0786,1.053,1.053,811801.0],["1984-01-24",1.0479,1.0479,1.0198,1.0479,1423072.0],["1984-01-25",1.053,1.0735,1.053,1.0556,1381583.0],["1984-01-26",1.0556,1.0658,1.0428,1.0505,735738.0],["1984-01-27",1.0684,1.0812,1.0684,1.0735,2059237.0],["1984-01-30",1.0735,1.0888,1.0684,1.0684,1797856.0],["1984-01-31",1.052,1.0725,1.052,1.0725,1362222.0],["1984-02-01",1.0725,1.093,1.0725,1.093,727440.0],["1984-02-02",1.093,1.1007,1.0751,1.093,1475625.0],["1984-02-03",1.093,1.1007,1.0622,1.0674,858822.0],["1984-02-06",1.0622,1.0622,1.0366,1.0391,1706581.0],["1984-02-07",1.0366,1.0366,0.9981,1.0083,2284661.0],["1984-02-08",1.0083,1.0135,0.9981,0.9981,703930.0],["1984-02-09",0.9955,0.9955,0.9801,0.9853,1070416.0],["1984-02-10",0.9853,0.9878,0.9827,0.9853,1521263.0],["1984-02-13",0.9853,0.9955,0.9673,0.9724,1497753.0],["1984-02-14",0.9724,0.9981,0.9724,0.9981,506166.0],["1984-02-15",0.9981,1.0314,0.9981,1.0109,779993.0],["1984-02-16",1.016,1.0314,1.016,1.016,500634.0],["1984-02-17",1.016,1.0212,1.0058,1.0083,811801.0],["1984-02-21",1.0083,1.0212,0.9955,1.0032,558718.0],["1984-02-22",0.9955,0.9955,0.9416,0.957,594676.0],["1984-02-23",0.957,0.957,0.9288,0.9365,1272329.0],["1984-02-24",0.9493,0.9801,0.9493,0.9724,673505.0],["1984-02-27",0.9724,0.975,0.9519,0.9622,626484.0],["1984-02-28",0.9622,0.9647,0.9442,0.9493,612654.0],["1984-02-29",0.9493,0.957,0.9416,0.9416,763397.0],["1984-03-01",0.9365,0.9365,0.916,0.916,1113288.0],["1984-03-02",0.9288,0.9416,0.9288,0.9416,973608.0],["1984-03-05",0.9416,0.9493,0.9314,0.9314,616803.0],["1984-03-06",0.9314,0.9365,0.9134,0.9134,849141.0],["1984-03-07",0.9134,0.916,0.9031,0.9134,773078.0],["1984-03-08",0.9134,0.916,0.9083,0.9083,178403.0],["1984-03-09",0.9083,0.916,0.9083,0.9083,204679.0],["1984-03-12",0.9083,0.9416,0.8852,0.9416,481272.0],["1984-03-13",0.9416,0.957,0.9416,0.9416,988821.0],["1984-03-14",0.9416,0.9545,0.9339,0.9442,667973.0],["1984-03-15",0.9442,0.9622,0.9391,0.957,1096692.0],["1984-03-16",0.9801,0.9878,0.9801,0.9801,1353924.0],["1984-03-19",0.9801,0.9853,0.9801,0.9827,226806.0],["1984-03-20",0.9827,0.9878,0.975,0.9853,940417.0],["1984-03-21",0.9878,1.0083,0.9878,1.0058,712228.0],["1984-03-22",1.0058,1.0135,1.0006,1.0032,569782.0],["1984-03-23",1.0032,1.0366,1.0032,1.0314,329146.0],["1984-03-26",1.0314,1.0314,1.016,1.0237,298721.0],["1984-03-27",1.0212,1.0212,1.0058,1.0083,535208.0],["1984-03-28",1.0083,1.0135,0.9904,1.0006,717760.0],["1984-03-29",1.0006,1.0135,0.9955,1.0083,695632.0],["1984-03-30",1.0083,1.0083,1.0006,1.0006,230955.0],["1984-04-02",1.0006,1.0032,0.9827,0.9827,226806.0],["1984-04-03",0.9827,0.9904,0.9801,0.9878,215743.0],["1984-04-04",0.9878,0.9955,0.9827,0.9878,1219776.0],["1984-04-05",0.9878,1.0006,0.9801,0.9801,519995.0],["1984-04-06",0.9801,0.9801,0.9622,0.9673,291806.0],["1984-04-09",0.9724,0.9827,0.9724,0.9827,481272.0],["1984-04-10",0.9827,0.9955,0.9776,0.9776,571165.0],["1984-04-11",0.9776,0.9827,0.957,0.957,525527.0],["1984-04-12",0.9545,0.9545,0.9416,0.9545,535208.0],["1984-04-13",0.957,0.9673,0.957,0.9673,932119.0],["1984-04-16",0.9673,0.9673,0.957,0.9673,795206.0],["1984-04-17",0.9673,0.9878,0.9596,0.9724,515846.0],["1984-04-18",0.9724,0.9776,0.9622,0.9622,250317.0],["1984-04-19",0.9622,0.9673,0.9545,0.9673,638931.0],["1984-04-23",0.9673,0.9827,0.9673,0.9827,277976.0],["1984-04-24",0.9827,1.0006,0.9827,0.9981,479889.0],["1984-04-25",0.9981,1.0032,0.9904,0.9981,295955.0],["1984-04-26",0.9981,1.0109,0.9981,1.0058,435634.0],["1984-04-27",1.0058,1.0135,1.0058,1.0109,441166.0],["1984-04-30",1.0109,1.0135,1.0032,1.0058,502017.0],["1984-05-01",1.0171,1.0171,1.0042,1.0068,1414775.0],["1984-05-02",1.0094,1.0197,1.0094,1.012,1804771.0],["1984-05-03",1.012,1.0275,1.012,1.0197,2162960.0],["1984-05-04",1.0171,1.0171,0.9913,0.9913,224041.0],["1984-05-07",0.9913,0.9913,0.9887,0.9913,824248.0],["1984-05-08",0.9913,0.9965,0.9887,0.9887,275210.0],["1984-05-09",0.9862,0.9862,0.9707,0.981,167339.0],["1984-05-10",0.9707,0.9707,0.9603,0.9629,1107756.0],["1984-05-11",0.9629,0.9681,0.9474,0.9552,319465.0],["1984-05-14",0.9474,0.9474,0.9216,0.9294,594676.0],["1984-05-15",0.9294,0.9345,0.901,0.9087,2270831.0],["1984-05-16",0.9087,0.9139,0.8906,0.901,1080097.0],["1984-05-17",0.901,0.901,0.8777,0.8932,2635934.0],["1984-05-18",0.8855,0.8855,0.8648,0.8752,804886.0],["1984-05-21",0.8726,0.8726,0.8442,0.8571,1338712.0],["1984-05-22",0.839,0.839,0.8106,0.8235,1431370.0],["1984-05-23",0.8184,0.8184,0.7977,0.7977,2209980.0],["1984-05-24",0.7977,0.8029,0.7848,0.7977,1478391.0],["1984-05-25",0.8029,0.839,0.8029,0.839,2140832.0],["1984-05-29",0.839,0.839,0.8029,0.8029,1331797.0],["1984-05-30",0.8029,0.8158,0.7977,0.8106,3391034.0],["1984-05-31",0.8106,0.8364,0.8055,0.8364,1128501.0],["1984-06-01",0.8416,0.8597,0.8416,0.8519,449464.0],["1984-06-04",0.8648,0.87,0.8648,0.87,1192117.0],["1984-06-05",0.8674,0.8674,0.8622,0.8674,1037225.0],["1984-06-06",0.8674,0.8752,0.8622,0.87,561484.0],["1984-06-07",0.87,0.8752,0.8622,0.87,879567.0],["1984-06-08",0.87,0.8726,0.8648,0.87,308402.0],["1984-06-11",0.87,0.8906,0.87,0.8906,590527.0],["1984-06-12",0.8881,0.8881,0.8855,0.8855,395528.0],["1984-06-13",0.8855,0.8984,0.8726,0.8777,614037.0],["1984-06-14",0.8777,0.8777,0.8726,0.8726,88510.0],["1984-06-15",0.8674,0.8674,0.8597,0.8622,257232.0],["1984-06-18",0.8571,0.8571,0.8364,0.8416,2446468.0],["1984-06-19",0.8442,0.8571,0.8442,0.8493,519995.0],["1984-06-20",0.8493,0.8493,0.8287,0.8493,871269.0],["1984-06-21",0.8493,0.8674,0.8442,0.8648,640313.0],["1984-06-22",0.8597,0.8597,0.839,0.8468,608505.0],["1984-06-25",0.8442,0.8442,0.839,0.8416,228189.0],["1984-06-26",0.8416,0.8416,0.8364,0.839,420422.0],["1984-06-27",0.839,0.8468,0.8364,0.839,1598709.0],["1984-06-28",0.839,0.8493,0.8364,0.8416,547655.0],["1984-06-29",0.8416,0.8493,0.839,0.8493,1222542.0],["1984-07-02",0.8493,0.8571,0.8364,0.839,1347009.0],["1984-07-03",0.839,0.8416,0.8287,0.839,442549.0],["1984-07-05",0.839,0.8519,0.839,0.8468,1576582.0],["1984-07-06",0.8468,0.8519,0.8442,0.8493,937651.0],["1984-07-09",0.8493,0.8622,0.8493,0.8622,1501902.0],["1984-07-10",0.8622,0.8622,0.8493,0.8493,656909.0],["1984-07-11",0.8493,0.8648,0.8493,0.8622,1073182.0],["1984-07-12",0.8622,0.87,0.8519,0.8648,638931.0],["1984-07-13",0.8648,0.8648,0.8622,0.8648,1442434.0],["1984-07-16",0.8648,0.8726,0.8622,0.8726,188083.0],["1984-07-17",0.8829,0.8906,0.8829,0.8881,1080097.0],["1984-07-18",0.8881,0.8906,0.8855,0.8881,177020.0],["1984-07-19",0.8881,0.8881,0.8622,0.8648,864354.0],["1984-07-20",0.8648,0.87,0.8622,0.8622,573931.0],["1984-07-23",0.8622,0.901,0.8597,0.901,1257117.0],["1984-07-24",0.901,0.9087,0.8726,0.8726,554570.0],["1984-07-25",0.8726,0.8855,0.8622,0.8855,484038.0],["1984-07-26",0.8855,0.8906,0.8855,0.8881,228189.0],["1984-07-27",0.8881,0.9165,0.8855,0.9061,1240521.0],["1984-07-30",0.9061,0.9087,0.901,0.9061,493719.0],["1984-07-31",0.9254,0.9254,0.902,0.9228,947332.0],["1984-08-01",0.9306,0.9566,0.9306,0.954,2095194.0],["1984-08-02",0.954,0.9722,0.954,0.9696,2873804.0],["1984-08-03",0.9696,1.0189,0.9696,1.0111,4580385.0],["1984-08-06",1.0163,1.0449,1.0163,1.0189,1546157.0],["1984-08-07",1.0189,1.0397,1.0033,1.0397,1471476.0],["1984-08-08",1.0397,1.0501,1.0371,1.0397,1382966.0],["1984-08-09",1.0397,1.0709,1.0267,1.0657,2851677.0],["1984-08-10",1.0657,1.0969,1.0657,1.0657,4660597.0],["1984-08-13",1.0657,1.0735,1.0501,1.0631,1678921.0],["1984-08-14",1.0631,1.0657,1.0345,1.0345,692866.0],["1984-08-15",1.0345,1.0501,1.0345,1.0449,842227.0],["1984-08-16",1.0449,1.0865,1.0371,1.0761,656909.0],["1984-08-17",1.0761,1.0917,1.0735,1.0917,428720.0],["1984-08-20",1.0917,1.0995,1.0917,1.0917,1373286.0],["1984-08-21",1.0917,1.0995,1.0917,1.0995,1467327.0],["1984-08-22",1.0995,1.1177,1.0813,1.0865,1438285.0],["1984-08-23",1.0865,1.0917,1.0813,1.0865,421805.0],["1984-08-24",1.0865,1.0865,1.0527,1.0605,586378.0],["1984-08-27",1.0605,1.0605,1.0397,1.0397,417656.0],["1984-08-28",1.0397,1.0423,1.0345,1.0423,514464.0],["1984-08-29",1.0423,1.0501,1.0345,1.0449,562867.0],["1984-08-30",1.0449,1.0475,1.0397,1.0449,525527.0],["1984-08-31",1.0449,1.0657,1.0397,1.0501,311167.0],["1984-09-04",1.0475,1.0475,1.0345,1.0345,2450617.0],["1984-09-05",1.0345,1.0345,1.0215,1.0241,275210.0],["1984-09-06",1.0241,1.0293,1.0215,1.0241,1071799.0],["1984-09-07",1.0241,1.0345,1.0189,1.0189,685951.0],["1984-09-10",1.0189,1.0189,1.0007,1.0111,551804.0],["1984-09-11",1.0189,1.0267,1.0189,1.0189,1298606.0],["1984-09-12",1.0189,1.0241,1.0111,1.0189,611271.0],["1984-09-13",1.0189,1.0345,1.0163,1.0345,708079.0],["1984-09-14",1.0449,1.0657,1.0449,1.0449,1024778.0],["1984-09-17",1.0449,1.0527,1.0449,1.0501,3155929.0],["1984-09-18",1.0501,1.0605,1.0475,1.0501,925205.0],["1984-09-19",1.0501,1.0579,1.0449,1.0501,1215628.0],["1984-09-20",1.0501,1.0527,1.0423,1.0423,1298606.0],["1984-09-21",1.0423,1.0657,1.0397,1.0579,796589.0],["1984-09-24",1.0579,1.0709,1.0527,1.0527,421805.0],["1984-09-25",1.0527,1.0527,1.0449,1.0475,430103.0],["1984-09-26",1.0475,1.0605,1.0475,1.0579,196381.0],["1984-09-27",1.0579,1.0683,1.0579,1.0683,604356.0],["1984-09-28",1.0683,1.0735,1.0683,1.0735,428720.0],["1984-10-01",1.0657,1.0657,1.0501,1.0527,540740.0],["1984-10-02",1.0527,1.0631,1.0501,1.0501,279359.0],["1984-10-03",1.0501,1.0501,1.0267,1.0267,1033076.0],["1984-10-04",1.0241,1.0241,1.0137,1.0163,777227.0],["1984-10-05",1.0163,1.0189,1.0111,1.0163,654143.0],["1984-10-08",1.0163,1.0163,1.0007,1.0137,150743.0],["1984-10-09",1.0137,1.0215,1.0137,1.0137,331912.0],["1984-10-10",1.0137,1.0137,0.9929,0.9955,1648496.0],["1984-10-11",0.9955,0.9955,0.9878,0.9929,699781.0],["1984-10-12",0.9929,1.0085,0.9929,1.0007,952864.0],["1984-10-15",1.0007,1.0267,1.0007,1.0189,340210.0],["1984-10-16",1.0189,1.0267,1.0189,1.0267,352656.0],["1984-10-17",1.0215,1.0215,1.0007,1.0007,251700.0],["1984-10-18",1.0007,1.0397,1.0007,1.0397,1427221.0],["1984-10-19",1.0501,1.0657,1.0501,1.0631,1706581.0],["1984-10-22",1.0631,1.0735,1.0631,1.0709,1402328.0],["1984-10-23",1.0709,1.0943,1.0709,1.0839,1890515.0],["1984-10-24",1.0839,1.0839,1.0709,1.0709,1071799.0],["1984-10-25",1.0709,1.0735,1.0657,1.0657,1111905.0],["1984-10-26",1.0605,1.0605,1.0449,1.0501,1518497.0],["1984-10-29",1.0475,1.0475,1.0397,1.0397,401060.0],["1984-10-30",1.0356,1.0539,1.0356,1.046,333295.0],["1984-10-31",1.046,1.0486,1.0408,1.0408,775844.0],["1984-11-01",1.0408,1.0539,1.0408,1.0512,522761.0],["1984-11-02",1.0512,1.08,1.0512,1.08,797972.0],["1984-11-05",1.08,1.0957,1.08,1.0957,883716.0],["1984-11-06",1.0931,1.0931,1.0826,1.0905,157658.0],["1984-11-07",1.0905,1.0983,1.0879,1.0983,1077331.0],["1984-11-08",1.0931,1.0931,1.0826,1.0879,1493604.0],["1984-11-09",1.0931,1.1062,1.0931,1.1062,728823.0],["1984-11-12",1.1035,1.1035,1.0957,1.0957,449464.0],["1984-11-13",1.0957,1.1009,1.0931,1.0983,965311.0],["1984-11-14",1.0983,1.0983,1.0722,1.08,492336.0],["1984-11-15",1.08,1.08,1.0669,1.0722,802121.0],["1984-11-16",1.0722,1.0774,1.0643,1.0669,824248.0],["1984-11-19",1.0591,1.0591,1.0329,1.0434,342976.0],["1984-11-20",1.0434,1.046,1.0408,1.0434,521378.0],["1984-11-21",1.0434,1.0512,1.0434,1.0486,515846.0],["1984-11-23",1.0512,1.0591,1.0512,1.0591,687334.0],["1984-11-26",1.0591,1.0591,1.0565,1.0565,419039.0],["1984-11-27",1.0565,1.0722,1.0512,1.0669,616803.0],["1984-11-28",1.0669,1.08,1.0591,1.0643,272444.0],["1984-11-29",1.0643,1.0669,1.046,1.0512,276593.0],["1984-11-30",1.0512,1.0512,1.0434,1.0434,330529.0],["1984-12-03",1.0434,1.0486,1.0408,1.046,593293.0],["1984-12-04",1.046,1.0565,1.046,1.0565,472975.0],["1984-12-05",1.0565,1.0565,1.046,1.046,694249.0],["1984-12-06",1.046,1.0486,1.0303,1.0486,773078.0],["1984-12-07",1.0486,1.0591,1.0434,1.0434,475740.0],["1984-12-10",1.0434,1.0512,1.0329,1.0512,395528.0],["1984-12-11",1.0512,1.0565,1.0486,1.0512,307019.0],["1984-12-12",1.0512,1.0565,1.0512,1.0539,211594.0],["1984-12-13",1.0539,1.0565,1.046,1.0539,567016.0],["1984-12-14",1.0539,1.0695,1.0486,1.0565,454996.0],["1984-12-17",1.0565,1.0695,1.0539,1.0643,329146.0],["1984-12-18",1.0774,1.1035,1.0774,1.1035,1265414.0],["1984-12-19",1.1035,1.1218,1.0931,1.0983,771695.0],["1984-12-20",1.0983,1.0983,1.0722,1.0826,360954.0],["1984-12-21",1.0826,1.0931,1.0669,1.0722,503400.0],["1984-12-24",1.0722,1.0748,1.0696,1.0722,221275.0],["1984-12-26",1.0722,1.08,1.0722,1.08,1147862.0],["1984-12-27",1.08,1.0826,1.0774,1.08,554570.0],["1984-12-28",1.08,1.1009,1.08,1.1009,553187.0],["1984-12-31",1.1009,1.1166,1.0957,1.1166,383082.0],["1985-01-02",1.114,1.114,1.0931,1.0931,385848.0],["1985-01-03",1.0931,1.0983,1.0774,1.0879,825631.0],["1985-01-04",1.0879,1.0983,1.0826,1.0983,178403.0],["1985-01-07",1.0983,1.0983,1.08,1.0905,567016.0],["1985-01-08",1.0905,1.0931,1.08,1.0931,329146.0],["1985-01-09",1.0931,1.1009,1.0931,1.0983,479889.0],["1985-01-10",1.0983,1.1271,1.0931,1.1271,1211479.0],["1985-01-11",1.1271,1.1271,1.1088,1.1088,1016480.0],["1985-01-14",1.1088,1.1611,1.1088,1.1611,2064769.0],["1985-01-15",1.1768,1.1977,1.1768,1.1794,1908494.0],["1985-01-16",1.1794,1.1951,1.1689,1.1768,1089778.0],["1985-01-17",1.1768,1.1794,1.1689,1.1768,1998387.0],["1985-01-18",1.1768,1.1768,1.1558,1.1637,1152011.0],["1985-01-21",1.1637,1.2029,1.1611,1.2003,2136683.0],["1985-01-22",1.2003,1.2055,1.1611,1.1663,1974876.0],["1985-01-23",1.1663,1.2003,1.1611,1.2003,1277861.0],["1985-01-24",1.2029,1.216,1.2029,1.2108,1181053.0],["1985-01-25",1.2108,1.216,1.2108,1.2134,1024778.0],["1985-01-28",1.2134,1.2448,1.2029,1.2421,1131267.0],["1985-01-29",1.2406,1.259,1.2406,1.259,1002651.0],["1985-01-30",1.259,1.2668,1.259,1.2616,4155814.0],["1985-01-31",1.2616,1.2721,1.2616,1.2668,554570.0],["1985-02-01",1.2668,1.2668,1.2563,1.259,835312.0],["1985-02-04",1.259,1.2668,1.2458,1.259,1644347.0],["1985-02-05",1.259,1.2668,1.259,1.2616,1504668.0],["1985-02-06",1.259,1.259,1.2327,1.2327,2667742.0],["1985-02-07",1.2327,1.2406,1.2248,1.2406,2299873.0],["1985-02-08",1.2406,1.2511,1.2353,1.2432,1972110.0],["1985-02-11",1.2432,1.2458,1.2248,1.2274,1033076.0],["1985-02-12",1.2274,1.2327,1.2195,1.2248,687334.0],["1985-02-13",1.2248,1.2301,1.2195,1.2301,1577965.0],["1985-02-14",1.2301,1.2353,1.2195,1.2195,1789559.0],["1985-02-15",1.2195,1.2327,1.2195,1.2301,1161692.0],["1985-02-19",1.2301,1.2353,1.2248,1.2248,535208.0],["1985-02-20",1.2248,1.2327,1.2117,1.2248,1344243.0],["1985-02-21",1.2195,1.2195,1.209,1.2195,504783.0],["1985-02-22",1.2195,1.2327,1.2195,1.2274,489570.0],["1985-02-25",1.2274,1.2274,1.2169,1.2195,605739.0],["1985-02-26",1.2195,1.2248,1.2117,1.2248,867120.0],["1985-02-27",1.2222,1.2222,1.2117,1.2222,569782.0],["1985-02-28",1.2222,1.2248,1.2117,1.2117,666590.0],["1985-03-01",1.2117,1.2327,1.2117,1.2274,1099458.0],["1985-03-04",1.2274,1.2353,1.2195,1.2327,1152011.0],["1985-03-05",1.2327,1.2353,1.2248,1.2248,782759.0],["1985-03-06",1.2248,1.2301,1.2117,1.2117,644462.0],["1985-03-07",1.2117,1.2195,1.1827,1.1854,817333.0],["1985-03-08",1.1854,1.188,1.1565,1.1801,1157543.0],["1985-03-11",1.1827,1.188,1.1827,1.188,342976.0],["1985-03-12",1.1933,1.2117,1.1933,1.2038,1128501.0],["1985-03-13",1.2038,1.2038,1.1959,1.1985,360954.0],["1985-03-14",1.1775,1.1775,1.1565,1.167,3219546.0],["1985-03-15",1.167,1.1801,1.1617,1.1749,2283278.0],["1985-03-18",1.1749,1.1775,1.167,1.1722,526910.0],["1985-03-19",1.1749,1.1933,1.1749,1.1933,1929238.0],["1985-03-20",1.1275,1.1275,1.1065,1.1249,11286389.0],["1985-03-21",1.1249,1.1275,1.1065,1.1065,2840613.0],["1985-03-22",1.1065,1.1118,1.0986,1.1013,3945603.0],["1985-03-25",1.1013,1.1039,1.0934,1.096,3609542.0],["1985-03-26",1.096,1.096,1.0855,1.096,529676.0],["1985-03-27",1.096,1.096,1.0697,1.0776,2446468.0],["1985-03-28",1.0776,1.0855,1.0645,1.0645,1882217.0],["1985-03-29",1.0724,1.0881,1.0724,1.0855,1683070.0],["1985-04-01",1.0855,1.1039,1.0855,1.0986,2008067.0],["1985-04-02",1.0986,1.1039,1.0934,1.1039,1176904.0],["1985-04-03",1.1039,1.1092,1.0881,1.0934,475740.0],["1985-04-04",1.0881,1.0881,1.0776,1.0802,2194768.0],["1985-04-08",1.0802,1.0829,1.0513,1.0566,1075948.0],["1985-04-09",1.0566,1.0566,1.0461,1.054,5187507.0],["1985-04-10",1.054,1.0724,1.0513,1.0645,2286044.0],["1985-04-11",1.0645,1.0776,1.0618,1.0724,1638815.0],["1985-04-12",1.0724,1.0881,1.0724,1.0881,1442434.0],["1985-04-15",1.0881,1.096,1.0855,1.0934,399677.0],["1985-04-16",1.0934,1.096,1.0829,1.0855,4052092.0],["1985-04-17",1.0855,1.0934,1.0855,1.0881,601590.0],["1985-04-18",1.0881,1.0986,1.0855,1.0855,1589028.0],["1985-04-19",1.0855,1.0986,1.0855,1.0986,1457647.0],["1985-04-22",1.0986,1.0986,1.0855,1.0934,1269563.0],["1985-04-23",1.0934,1.1039,1.0855,1.0934,2374553.0],["1985-04-24",1.0986,1.1118,1.0986,1.1091,3110292.0],["1985-04-25",1.1091,1.1144,1.1091,1.1144,466060.0],["1985-04-26",1.1144,1.1144,1.1091,1.1118,629250.0],["1985-04-29",1.1118,1.1118,1.0934,1.0934,519995.0],["1985-04-30",1.1061,1.1061,1.0902,1.1034,3089547.0],["1985-05-01",1.1034,1.122,1.0929,1.1087,1293074.0],["1985-05-02",1.1087,1.1167,1.1087,1.1087,916907.0],["1985-05-03",1.1087,1.1193,1.1087,1.1167,1474242.0],["1985-05-06",1.1167,1.1167,1.1087,1.1114,5136337.0],["1985-05-07",1.1114,1.1114,1.0849,1.0902,723291.0],["1985-05-08",1.0902,1.0902,1.0849,1.0849,2702316.0],["1985-05-09",1.0876,1.0929,1.0876,1.0929,578080.0],["1985-05-10",1.1008,1.1272,1.1008,1.1114,1252968.0],["1985-05-13",1.1167,1.1378,1.1167,1.1378,1187968.0],["1985-05-14",1.1378,1.1405,1.1167,1.1167,632016.0],["1985-05-15",1.1193,1.1352,1.1193,1.1299,656909.0],["1985-05-16",1.1299,1.1378,1.1272,1.1378,1423072.0],["1985-05-17",1.1378,1.1405,1.1325,1.1405,1293074.0],["1985-05-20",1.1405,1.1643,1.1405,1.159,3273482.0],["1985-05-21",1.159,1.1669,1.1458,1.1643,2356575.0],["1985-05-22",1.1643,1.1643,1.159,1.1643,1518497.0],["1985-05-23",1.1643,1.1669,1.1643,1.1669,2529446.0],["1985-05-24",1.1669,1.1669,1.159,1.1616,1474242.0],["1985-05-28",1.1616,1.1669,1.1564,1.159,883716.0],["1985-05-29",1.1537,1.1537,1.1378,1.1405,1342860.0],["1985-05-30",1.1405,1.1511,1.1352,1.1458,1728708.0],["1985-05-31",1.1458,1.1669,1.1458,1.1669,1056586.0],["1985-06-03",1.1669,1.1749,1.1616,1.1696,1127118.0],["1985-06-04",1.1696,1.1775,1.1696,1.1775,654143.0],["1985-06-05",1.1775,1.1802,1.1616,1.1643,1983174.0],["1985-06-06",1.1643,1.1775,1.1643,1.1749,1973493.0],["1985-06-07",1.1749,1.1775,1.1643,1.1643,537974.0],["1985-06-10",1.1643,1.1643,1.1458,1.1643,1873920.0],["1985-06-11",1.1643,1.1669,1.1616,1.1643,1616688.0],["1985-06-12",1.159,1.159,1.1458,1.1511,2669125.0],["1985-06-13",1.1431,1.1431,1.1299,1.1299,5336868.0],["1985-06-14",1.1299,1.1378,1.122,1.1272,1371903.0],["1985-06-17",1.1272,1.1431,1.1272,1.1352,1377435.0],["1985-06-18",1.1352,1.1405,1.1299,1.1325,1781261.0],["1985-06-19",1.1325,1.1325,1.1061,1.1061,1037225.0],["1985-06-20",1.1061,1.1087,1.0849,1.0902,611271.0],["1985-06-21",1.0876,1.0876,1.0585,1.0717,3675925.0],["1985-06-24",1.069,1.069,1.0558,1.0558,522761.0],["1985-06-25",1.0558,1.0637,1.0558,1.0637,2339979.0],["1985-06-26",1.0637,1.0637,1.0611,1.0611,864354.0],["1985-06-27",1.0611,1.0717,1.0611,1.069,1008183.0],["1985-06-28",1.069,1.0902,1.069,1.0902,1660943.0],["1985-07-01",1.0902,1.114,1.0902,1.1061,3090930.0],["1985-07-02",1.1061,1.122,1.0981,1.122,2476893.0],["1985-07-03",1.122,1.1564,1.1167,1.1511,1770197.0],["1985-07-05",1.1511,1.159,1.1511,1.1537,305636.0],["1985-07-08",1.1537,1.1696,1.1511,1.1696,1053820.0],["1985-07-09",1.1696,1.196,1.1643,1.196,1938919.0],["1985-07-10",1.196,1.196,1.1749,1.1908,5807076.0],["1985-07-11",1.1908,1.1908,1.1802,1.1881,1268180.0],["1985-07-12",1.1855,1.1855,1.1643,1.1828,750951.0],["1985-07-15",1.1828,1.1855,1.1643,1.1669,1551688.0],["1985-07-16",1.1669,1.2066,1.1616,1.2066,1746687.0],["1985-07-17",1.2066,1.2119,1.1564,1.1616,5677077.0],["1985-07-18",1.1616,1.1669,1.1484,1.1643,2048173.0],["1985-07-19",1.1616,1.1616,1.1272,1.1352,744036.0],["1985-07-22",1.1352,1.1378,1.1246,1.1378,304253.0],["1985-07-23",1.1378,1.1458,1.1272,1.1352,821482.0],["1985-07-24",1.1352,1.1405,1.1352,1.1378,4583151.0],["1985-07-25",1.1378,1.1484,1.1378,1.1405,1734240.0],["1985-07-26",1.1405,1.1484,1.1378,1.1405,601590.0],["1985-07-29",1.1405,1.1458,1.1405,1.1458,656909.0],["1985-07-30",1.1532,1.1532,1.1426,1.1532,728823.0],["1985-07-31",1.1532,1.1719,1.1532,1.1692,4461450.0],["1985-08-01",1.1772,1.1879,1.1772,1.1879,6522070.0],["1985-08-02",1.1879,1.1905,1.1825,1.1825,461911.0],["1985-08-05",1.1825,1.1879,1.1719,1.1772,1680304.0],["1985-08-06",1.1772,1.1825,1.1665,1.1719,384465.0],["1985-08-07",1.1719,1.1719,1.1612,1.1665,807652.0],["1985-08-08",1.1665,1.1825,1.1665,1.1799,153509.0],["1985-08-09",1.1799,1.1799,1.1745,1.1745,708079.0],["1985-08-12",1.1745,1.1852,1.1745,1.1745,178403.0],["1985-08-13",1.1745,1.1932,1.1745,1.1772,1257117.0],["1985-08-14",1.1772,1.1905,1.1745,1.1852,261381.0],["1985-08-15",1.1852,1.1879,1.1745,1.1772,730206.0],["1985-08-16",1.1772,1.1932,1.1745,1.1879,1172756.0],["1985-08-19",1.1879,1.1932,1.1852,1.1932,957013.0],["1985-08-20",1.1932,1.1985,1.1905,1.1932,1976259.0],["1985-08-21",1.1932,1.2012,1.1905,1.2012,1601475.0],["1985-08-22",1.2012,1.2012,1.1879,1.1879,720526.0],["1985-08-23",1.1879,1.1879,1.1825,1.1825,305636.0],["1985-08-26",1.1825,1.1932,1.1799,1.1932,461911.0],["1985-08-27",1.1932,1.1985,1.1852,1.1852,966694.0],["1985-08-28",1.1852,1.1932,1.1825,1.1905,449464.0],["1985-08-29",1.1905,1.1905,1.1852,1.1852,212977.0],["1985-08-30",1.1852,1.1932,1.1825,1.1879,551804.0],["1985-09-03",1.1879,1.1932,1.1799,1.1799,1615305.0],["1985-09-04",1.1799,1.1825,1.1745,1.1825,301487.0],["1985-09-05",1.1825,1.1852,1.1772,1.1852,701164.0],["1985-09-06",1.1879,1.1932,1.1879,1.1879,589144.0],["1985-09-09",1.1879,1.1958,1.1852,1.1932,478506.0],["1985-09-10",1.1932,1.1932,1.1612,1.1612,366486.0],["1985-09-11",1.1559,1.1559,1.1372,1.1426,5984096.0],["1985-09-12",1.1426,1.1426,1.1346,1.1373,994353.0],["1985-09-13",1.1372,1.1372,1.1293,1.1293,1089778.0],["1985-09-16",1.1293,1.1346,1.1293,1.1319,515846.0],["1985-09-17",1.1319,1.1399,1.1266,1.1373,591910.0],["1985-09-18",1.1373,1.1426,1.1293,1.1373,2474127.0],["1985-09-19",1.1372,1.1426,1.1266,1.1266,2418808.0],["1985-09-20",1.1266,1.1346,1.1186,1.1213,1707964.0],["1985-09-23",1.1346,1.1479,1.1346,1.1399,409358.0],["1985-09-24",1.1399,1.1479,1.1319,1.1319,391380.0],["1985-09-25",1.1319,1.1346,1.1213,1.1213,2575084.0],["1985-09-26",1.1213,1.1266,1.1133,1.1213,3508586.0],["1985-09-30",1.1213,1.1293,1.1186,1.1293,327763.0],["1985-10-01",1.1213,1.1293,1.1213,1.1266,2165725.0],["1985-10-02",1.1266,1.1293,1.1159,1.1159,2687104.0],["1985-10-03",1.1159,1.1266,1.1133,1.1239,2449234.0],["1985-10-04",1.1239,1.1239,1.1133,1.1213,547655.0],["1985-10-07",1.1213,1.1399,1.1213,1.1373,485421.0],["1985-10-08",1.1372,1.1452,1.1346,1.1346,488187.0],["1985-10-09",1.1372,1.1426,1.1372,1.1399,449464.0],["1985-10-10",1.1399,1.1452,1.1319,1.1346,605739.0],["1985-10-11",1.1346,1.1372,1.1106,1.1319,536591.0],["1985-10-14",1.1319,1.1372,1.1293,1.1319,67765.0],["1985-10-15",1.1319,1.1506,1.1319,1.1452,699781.0],["1985-10-16",1.1452,1.1506,1.1426,1.1506,771695.0],["1985-10-17",1.1506,1.1639,1.1479,1.1559,497868.0],["1985-10-18",1.1559,1.1665,1.1532,1.1559,839461.0],["1985-10-21",1.1559,1.1639,1.1532,1.1639,735738.0],["1985-10-22",1.1639,1.1665,1.1399,1.1586,2349660.0],["1985-10-23",1.1586,1.1586,1.1426,1.1506,3547309.0],["1985-10-24",1.1479,1.1479,1.1239,1.1346,4520917.0],["1985-10-25",1.1372,1.1452,1.1372,1.1399,755100.0],["1985-10-28",1.1399,1.1506,1.1399,1.1506,947332.0],["1985-10-29",1.1581,1.1661,1.1527,1.1527,811801.0],["1985-10-30",1.1527,1.1634,1.1527,1.1608,944566.0],["1985-10-31",1.1715,1.1956,1.1715,1.1956,1016480.0],["1985-11-01",1.1956,1.2224,1.1902,1.2224,1291691.0],["1985-11-04",1.2224,1.2278,1.2117,1.217,4551343.0],["1985-11-05",1.217,1.2305,1.217,1.2197,405209.0],["1985-11-06",1.2197,1.2278,1.217,1.2224,477123.0],["1985-11-07",1.2224,1.2439,1.2224,1.2412,874035.0],["1985-11-08",1.2412,1.2465,1.2358,1.2385,2942953.0],["1985-11-11",1.2385,1.2492,1.2358,1.2492,742653.0],["1985-11-12",1.2492,1.2546,1.2412,1.2439,608505.0],["1985-11-13",1.2439,1.2519,1.2439,1.2439,1373286.0],["1985-11-14",1.2439,1.2492,1.2439,1.2439,535208.0],["1985-11-15",1.2439,1.2546,1.2439,1.2492,2403596.0],["1985-11-18",1.2492,1.2626,1.2465,1.2573,981906.0],["1985-11-19",1.2599,1.2894,1.2599,1.276,1366371.0],["1985-11-20",1.276,1.2867,1.2733,1.276,2508701.0],["1985-11-21",1.2841,1.3136,1.2841,1.3136,525527.0],["1985-11-22",1.3136,1.3189,1.3002,1.3136,616803.0],["1985-11-25",1.3136,1.3162,1.3028,1.3055,1555837.0],["1985-11-26",1.3055,1.3136,1.3028,1.3055,825631.0],["1985-11-27",1.3055,1.3162,1.3028,1.3082,283508.0],["1985-11-29",1.3082,1.3136,1.3055,1.3109,589144.0],["1985-12-02",1.3109,1.3162,1.2814,1.2867,1313818.0],["1985-12-03",1.2867,1.2921,1.2814,1.2867,230955.0],["1985-12-04",1.2867,1.3162,1.2867,1.3136,607122.0],["1985-12-05",1.3136,1.3296,1.3082,1.3162,576697.0],["1985-12-06",1.3136,1.3136,1.3002,1.3055,266913.0],["1985-12-09",1.3055,1.3672,1.3055,1.3564,3121355.0],["1985-12-10",1.3564,1.3672,1.3457,1.3511,3085398.0],["1985-12-11",1.3511,1.3725,1.3377,1.3645,3797626.0],["1985-12-12",1.3645,1.3886,1.3618,1.3645,626484.0],["1985-12-13",1.3645,1.3725,1.3538,1.3645,974991.0],["1985-12-16",1.3645,1.3833,1.3538,1.3725,2586147.0],["1985-12-17",1.3725,1.3806,1.3672,1.3779,3341247.0],["1985-12-18",1.3779,1.3833,1.3457,1.3457,254466.0],["1985-12-19",1.3457,1.3511,1.335,1.3404,463294.0],["1985-12-20",1.3404,1.3779,1.335,1.3618,1165841.0],["1985-12-23",1.3618,1.3913,1.3564,1.3618,3692520.0],["1985-12-24",1.3645,1.3699,1.3645,1.3672,2255618.0],["1985-12-26",1.3672,1.3698,1.3618,1.3618,163190.0],["1985-12-27",1.3618,1.3698,1.3618,1.3618,225424.0],["1985-12-30",1.3618,1.3779,1.3618,1.3752,435634.0],["1985-12-31",1.3752,1.3833,1.3618,1.3752,2420191.0],["1986-01-02",1.3752,1.3779,1.3618,1.3725,3472629.0],["1986-01-03",1.3725,1.3806,1.3672,1.3806,655526.0],["1986-01-06",1.3806,1.3886,1.3698,1.3833,658292.0],["1986-01-07",1.3833,1.4154,1.3833,1.4101,1445200.0],["1986-01-08",1.4101,1.4342,1.4047,1.4047,2305405.0],["1986-01-09",1.4047,1.4047,1.3725,1.3752,6255157.0],["1986-01-10",1.3752,1.394,1.3725,1.3859,427337.0],["1986-01-13",1.3859,1.4047,1.3859,1.3993,1186585.0],["1986-01-14",1.3993,1.4127,1.3967,1.4047,1331797.0],["1986-01-15",1.4047,1.4127,1.4047,1.4101,146594.0],["1986-01-16",1.4101,1.4369,1.4101,1.4315,4449003.0],["1986-01-17",1.4315,1.4503,1.4261,1.4503,694249.0],["1986-01-20",1.4422,1.4422,1.4315,1.4422,535208.0],["1986-01-21",1.4422,1.453,1.4369,1.4422,497868.0],["1986-01-22",1.4422,1.4476,1.4369,1.4422,442549.0],["1986-01-23",1.4422,1.4422,1.4047,1.4101,12741270.0],["1986-01-24",1.4127,1.4261,1.4127,1.4154,1034459.0],["1986-01-27",1.4154,1.4261,1.4154,1.4154,627867.0],["1986-01-28",1.4241,1.4348,1.4133,1.4187,810418.0],["1986-01-29",1.4187,1.4187,1.3998,1.4133,1994238.0],["1986-01-30",1.4133,1.4375,1.4133,1.416,497868.0],["1986-01-31",1.416,1.4672,1.4106,1.4618,1286159.0],["1986-02-03",1.4618,1.5104,1.4483,1.4942,1640198.0],["1986-02-04",1.4942,1.5185,1.4942,1.5158,1019246.0],["1986-02-05",1.5158,1.5211,1.4942,1.4996,970842.0],["1986-02-06",1.4996,1.5104,1.4834,1.5023,814567.0],["1986-02-07",1.5023,1.5077,1.4888,1.4888,843610.0],["1986-02-10",1.4888,1.5104,1.4888,1.4996,504783.0],["1986-02-11",1.4996,1.5104,1.4969,1.4969,1070416.0],["1986-02-12",1.5104,1.5211,1.5104,1.5158,568399.0],["1986-02-13",1.5158,1.5427,1.5131,1.5319,1544774.0],["1986-02-14",1.5319,1.5427,1.5265,1.5427,1482540.0],["1986-02-18",1.5427,1.5589,1.5319,1.5535,1429987.0],["1986-02-19",1.5535,1.5589,1.5211,1.5211,698398.0],["1986-02-20",1.5211,1.5697,1.5158,1.5643,817333.0],["1986-02-21",1.6021,1.6236,1.6021,1.6155,932119.0],["1986-02-24",1.6155,1.6506,1.6048,1.6182,531059.0],["1986-02-25",1.6182,1.6344,1.6075,1.6263,921056.0],["1986-02-26",1.6263,1.7045,1.6209,1.6722,777227.0],["1986-02-27",1.6722,1.6776,1.6452,1.6587,735738.0],["1986-02-28",1.6587,1.6776,1.5967,1.6344,714994.0],["1986-03-03",1.6344,1.6344,1.6102,1.6236,1293074.0],["1986-03-04",1.6236,1.6317,1.6102,1.6209,1118820.0],["1986-03-05",1.6209,1.6236,1.6075,1.6182,708079.0],["1986-03-06",1.6182,1.6182,1.6021,1.6182,1268180.0],["1986-03-07",1.6182,1.6344,1.6048,1.6128,1270946.0],["1986-03-10",1.6128,1.6155,1.5643,1.5751,925205.0],["1986-03-11",1.5805,1.6155,1.5805,1.6155,897545.0],["1986-03-12",1.6155,1.6182,1.6021,1.6102,1958281.0],["1986-03-13",1.6101,1.6209,1.6075,1.6128,869886.0],["1986-03-14",1.6182,1.6344,1.6182,1.6344,1107756.0],["1986-03-17",1.6344,1.6344,1.6102,1.6155,771695.0],["1986-03-18",1.6155,1.6155,1.5751,1.5913,778610.0],["1986-03-19",1.5913,1.6021,1.5778,1.5859,637548.0],["1986-03-20",1.5859,1.594,1.54,1.5481,1465944.0],["1986-03-21",1.5481,1.5913,1.5427,1.5427,1669241.0],["1986-03-24",1.5427,1.6155,1.5427,1.5724,806269.0],["1986-03-25",1.5724,1.5751,1.5481,1.5751,1553071.0],["1986-03-26",1.5913,1.6155,1.5913,1.6021,1337329.0],["1986-03-27",1.6021,1.6182,1.5886,1.6075,1182436.0],["1986-03-31",1.6075,1.6236,1.6075,1.6182,980523.0],["1986-04-01",1.6182,1.6371,1.6182,1.6371,1067650.0],["1986-04-02",1.6317,1.6317,1.6075,1.6102,532442.0],["1986-04-03",1.6102,1.6155,1.4834,1.5373,1211479.0],["1986-04-04",1.5373,1.5751,1.5373,1.5535,1445200.0],["1986-04-07",1.5535,1.5616,1.5535,1.5589,484038.0],["1986-04-08",1.567,1.5805,1.567,1.5805,503400.0],["1986-04-09",1.5805,1.5859,1.5589,1.567,1684453.0],["1986-04-10",1.567,1.5805,1.5589,1.5643,1042757.0],["1986-04-11",1.5643,1.567,1.5562,1.5616,1741155.0],["1986-04-14",1.5616,1.5886,1.5562,1.5751,1087012.0],["1986-04-15",1.5751,1.5886,1.5535,1.5562,799355.0],["1986-04-16",1.5562,1.5697,1.5427,1.5535,1788176.0],["1986-04-17",1.5535,1.5589,1.5319,1.5454,1353924.0],["1986-04-18",1.5454,1.5697,1.54,1.567,731589.0],["1986-04-21",1.5697,1.594,1.5697,1.5859,768929.0],["1986-04-22",1.5859,1.5913,1.567,1.5913,1022012.0],["1986-04-23",1.5913,1.5913,1.5805,1.5886,3241673.0],["1986-04-24",1.5886,1.594,1.5778,1.5832,542123.0],["1986-04-25",1.5832,1.594,1.5778,1.5832,367869.0],["1986-04-28",1.5832,1.594,1.5805,1.5805,394145.0],["1986-04-29",1.5892,1.5892,1.5566,1.5675,706696.0],["1986-04-30",1.5512,1.5512,1.5403,1.5485,1153394.0],["1986-05-01",1.5485,1.5675,1.5295,1.5675,1620837.0],["1986-05-02",1.5675,1.5729,1.5403,1.5458,698398.0],["1986-05-05",1.5458,1.5675,1.5403,1.5485,477123.0],["1986-05-06",1.5485,1.5539,1.5458,1.5458,4244324.0],["1986-05-07",1.5458,1.5539,1.5349,1.5403,1246053.0],["1986-05-08",1.5403,1.619,1.5187,1.5187,1197649.0],["1986-05-09",1.5187,1.5187,1.4915,1.5187,1557220.0],["1986-05-12",1.5187,1.5241,1.478,1.478,1270946.0],["1986-05-13",1.478,1.4915,1.4536,1.4617,3244439.0],["1986-05-14",1.4617,1.4698,1.4536,1.459,2731359.0],["1986-05-15",1.459,1.4644,1.4454,1.4509,2279129.0],["1986-05-16",1.4509,1.4536,1.4454,1.4481,1340095.0],["1986-05-19",1.4481,1.4536,1.4481,1.4509,785525.0],["1986-05-20",1.4509,1.478,1.4481,1.4753,1091161.0],["1986-05-21",1.4753,1.5051,1.4725,1.4942,797972.0],["1986-05-22",1.4942,1.5431,1.4942,1.5295,1756367.0],["1986-05-23",1.5322,1.5593,1.5322,1.5566,1199032.0],["1986-05-27",1.5566,1.5648,1.5512,1.562,976374.0],["1986-05-28",1.562,1.5675,1.5458,1.5512,1165841.0],["1986-05-29",1.5512,1.5566,1.5295,1.5403,1348392.0],["1986-05-30",1.5403,1.5566,1.5187,1.5403,1161692.0],["1986-06-02",1.5376,1.5376,1.5268,1.5349,1572433.0],["1986-06-03",1.5349,1.5403,1.5295,1.5403,625101.0],["1986-06-04",1.5403,1.5566,1.5403,1.5512,1673389.0],["1986-06-05",1.5512,1.5512,1.5105,1.5403,484038.0],["1986-06-06",1.5403,1.5566,1.5349,1.5485,561484.0],["1986-06-09",1.5485,1.5512,1.5187,1.5187,2185087.0],["1986-06-10",1.5187,1.5214,1.4698,1.4834,970842.0],["1986-06-11",1.4834,1.4915,1.4807,1.4834,1561369.0],["1986-06-12",1.4834,1.4915,1.478,1.4888,847758.0],["1986-06-13",1.4915,1.5051,1.4915,1.497,948715.0],["1986-06-16",1.497,1.5024,1.4753,1.4915,514464.0],["1986-06-17",1.4915,1.4942,1.4725,1.4725,648611.0],["1986-06-18",1.4726,1.478,1.4617,1.4617,583612.0],["1986-06-19",1.4617,1.4726,1.459,1.459,1193500.0],["1986-06-20",1.459,1.4698,1.459,1.4698,1237755.0],["1986-06-23",1.4698,1.4915,1.4644,1.4753,1396796.0],["1986-06-24",1.4753,1.478,1.4644,1.4725,1233606.0],["1986-06-25",1.4725,1.4834,1.4644,1.4725,1178287.0],["1986-06-26",1.4726,1.4726,1.459,1.4671,1248819.0],["1986-06-27",1.4698,1.4861,1.4698,1.4753,614037.0],["1986-06-30",1.4753,1.4888,1.4698,1.4807,880950.0],["1986-07-01",1.4807,1.497,1.4807,1.4888,2339979.0],["1986-07-02",1.4861,1.4861,1.4753,1.4753,1005417.0],["1986-07-03",1.4753,1.4915,1.4753,1.478,999885.0],["1986-07-07",1.478,1.4888,1.4753,1.4834,926588.0],["1986-07-08",1.4698,1.4698,1.4427,1.4536,1131267.0],["1986-07-09",1.4536,1.4753,1.4481,1.4753,414890.0],["1986-07-10",1.4698,1.4698,1.4048,1.4509,1485306.0],["1986-07-11",1.4509,1.4509,1.4373,1.4427,889247.0],["1986-07-14",1.44,1.44,1.4292,1.4319,464677.0],["1986-07-15",1.4264,1.4319,1.3885,1.3966,3290077.0],["1986-07-16",1.3966,1.4292,1.3966,1.4075,868503.0],["1986-07-17",1.402,1.4292,1.402,1.4292,742653.0],["1986-07-18",1.4183,1.4319,1.4048,1.4048,2540509.0],["1986-07-21",1.3993,1.3993,1.3912,1.3993,1678921.0],["1986-07-22",1.4048,1.4048,1.3939,1.3993,547655.0],["1986-07-23",1.3993,1.402,1.3803,1.3803,1351158.0],["1986-07-24",1.3668,1.3749,1.3668,1.3695,1745304.0],["1986-07-25",1.3749,1.3966,1.3722,1.3912,1146479.0],["1986-07-28",1.3912,1.3993,1.3858,1.3885,927970.0],["1986-07-29",1.389,1.3945,1.3863,1.389,1517114.0],["1986-07-30",1.3863,1.3918,1.3754,1.3863,2705082.0],["1986-07-31",1.3808,1.3918,1.3808,1.389,3453267.0],["1986-08-01",1.3918,1.4109,1.3863,1.4109,991587.0],["1986-08-04",1.4054,1.4354,1.4027,1.4354,1518497.0],["1986-08-05",1.43,1.4573,1.4245,1.4436,460528.0],["1986-08-06",1.4409,1.4409,1.4245,1.43,2692636.0],["1986-08-07",1.43,1.4573,1.4245,1.4436,926588.0],["1986-08-08",1.4436,1.4545,1.4436,1.4491,363720.0],["1986-08-11",1.4518,1.4791,1.4518,1.4736,517229.0],["1986-08-12",1.4791,1.4927,1.4682,1.4873,1125735.0],["1986-08-13",1.4791,1.561,1.4791,1.5364,1890515.0],["1986-08-14",1.5364,1.5364,1.5009,1.5173,2200300.0],["1986-08-15",1.5146,1.5364,1.5091,1.5309,576697.0],["1986-08-18",1.5391,1.5528,1.5309,1.5418,854673.0],["1986-08-19",1.5364,1.5418,1.5118,1.5118,1026161.0],["1986-08-20",1.5118,1.5255,1.5091,1.52,833929.0],["1986-08-21",1.5091,1.5091,1.4682,1.4682,1099458.0],["1986-08-22",1.4654,1.4791,1.4545,1.4736,926588.0],["1986-08-25",1.4791,1.4982,1.4627,1.4927,405209.0],["1986-08-26",1.4982,1.5391,1.4982,1.52,1205947.0],["1986-08-27",1.5146,1.5146,1.4845,1.5036,645845.0],["1986-08-28",1.5091,1.5173,1.4955,1.5173,1004034.0],["1986-08-29",1.5227,1.55,1.52,1.5391,344359.0],["1986-09-02",1.5391,1.5555,1.52,1.5555,1084246.0],["1986-09-03",1.5555,1.5555,1.5391,1.5473,643079.0],["1986-09-04",1.5473,1.5582,1.5337,1.5582,460528.0],["1986-09-05",1.5555,1.561,1.5337,1.5391,766163.0],["1986-09-08",1.5337,1.5473,1.5227,1.5282,1792325.0],["1986-09-09",1.5337,1.5773,1.5337,1.5719,927970.0],["1986-09-10",1.5773,1.5773,1.5528,1.5664,662441.0],["1986-09-11",1.5555,1.561,1.4682,1.49,1938919.0],["1986-09-12",1.4736,1.4818,1.4245,1.4409,2161577.0],["1986-09-15",1.4409,1.4573,1.4163,1.4518,817333.0],["1986-09-16",1.4436,1.46,1.4354,1.4409,832546.0],["1986-09-17",1.4409,1.4764,1.4381,1.4573,1349775.0],["1986-09-18",1.4573,1.4682,1.4491,1.4573,777227.0],["1986-09-19",1.4573,1.4709,1.4518,1.4709,867120.0],["1986-09-22",1.4736,1.5009,1.4736,1.5009,488187.0],["1986-09-23",1.5227,1.5282,1.5091,1.5118,861588.0],["1986-09-24",1.5064,1.5282,1.4845,1.4982,365103.0],["1986-09-25",1.4955,1.4955,1.4845,1.4845,755100.0],["1986-09-26",1.49,1.5364,1.49,1.5282,699781.0],["1986-09-29",1.5227,1.5227,1.49,1.5009,756483.0],["1986-09-30",1.4955,1.5064,1.4791,1.49,896162.0],["1986-10-01",1.4736,1.5091,1.4736,1.5091,600207.0],["1986-10-02",1.4873,1.5118,1.4873,1.5064,583612.0],["1986-10-03",1.5009,1.5118,1.4982,1.4982,356805.0],["1986-10-06",1.4982,1.5173,1.4982,1.5173,222658.0],["1986-10-07",1.5173,1.5391,1.5173,1.5391,691483.0],["1986-10-08",1.5337,1.5446,1.5309,1.5391,607122.0],["1986-10-09",1.5282,1.5391,1.5282,1.5282,616803.0],["1986-10-10",1.5282,1.5337,1.5173,1.5173,524144.0],["1986-10-13",1.5173,1.5227,1.5118,1.5227,272444.0],["1986-10-14",1.5146,1.5364,1.5146,1.5364,690100.0],["1986-10-15",1.5309,1.5473,1.5309,1.5391,691483.0],["1986-10-16",1.5446,1.5719,1.5391,1.5664,1067650.0],["1986-10-17",1.561,1.5691,1.5446,1.5582,1550305.0],["1986-10-20",1.5528,1.5528,1.5282,1.5309,745419.0],["1986-10-21",1.5364,1.5364,1.5173,1.52,356805.0],["1986-10-22",1.5146,1.5173,1.4982,1.5173,2492106.0],["1986-10-23",1.5391,1.5937,1.5391,1.5855,2269448.0],["1986-10-24",1.5855,1.5855,1.5664,1.5664,898928.0],["1986-10-27",1.5664,1.5746,1.561,1.5691,503400.0],["1986-10-28",1.5971,1.6026,1.5752,1.5971,2472744.0],["1986-10-29",1.5971,1.6026,1.5916,1.5999,554570.0],["1986-10-30",1.6081,1.6191,1.5971,1.6136,905843.0],["1986-10-31",1.6191,1.6246,1.6136,1.6218,969459.0],["1986-11-03",1.6355,1.641,1.6136,1.641,1493604.0],["1986-11-04",1.641,1.6575,1.6328,1.6493,1308286.0],["1986-11-05",1.641,1.6548,1.6301,1.641,1225308.0],["1986-11-06",1.641,1.6795,1.6301,1.6712,1305520.0],["1986-11-07",1.6904,1.6959,1.663,1.6685,1109139.0],["1986-11-10",1.663,1.6685,1.6575,1.663,384465.0],["1986-11-11",1.652,1.6548,1.6438,1.652,461911.0],["1986-11-12",1.6575,1.6657,1.6383,1.6465,1810303.0],["1986-11-13",1.6465,1.6493,1.6301,1.6328,1205947.0],["1986-11-14",1.6246,1.6246,1.6136,1.6136,748185.0],["1986-11-17",1.6026,1.6108,1.5916,1.5916,1366371.0],["1986-11-18",1.5971,1.5971,1.5587,1.5587,1087012.0],["1986-11-19",1.5642,1.5807,1.5422,1.5752,2185087.0],["1986-11-20",1.5752,1.6246,1.5752,1.6246,1045523.0],["1986-11-21",1.6246,1.6767,1.6191,1.674,1651262.0],["1986-11-24",1.6685,1.6795,1.652,1.663,800738.0],["1986-11-25",1.6712,1.6987,1.6602,1.6904,1276478.0],["1986-11-26",1.6795,1.7014,1.6795,1.6904,716377.0],["1986-11-28",1.6904,1.7014,1.6877,1.6959,543506.0],["1986-12-01",1.7014,1.7398,1.6685,1.7343,1118820.0],["1986-12-02",1.7261,1.7426,1.7014,1.7343,1342860.0],["1986-12-03",1.7288,1.7535,1.7261,1.7398,1754984.0],["1986-12-04",1.7343,1.7343,1.6904,1.6959,4323153.0],["1986-12-05",1.6904,1.6987,1.663,1.674,7022704.0],["1986-12-08",1.6575,1.6795,1.641,1.6602,1008183.0],["1986-12-09",1.6575,1.6712,1.641,1.6465,1107756.0],["1986-12-10",1.6355,1.6904,1.6355,1.6822,3740924.0],["1986-12-11",1.6795,1.6795,1.6355,1.6355,731589.0],["1986-12-12",1.6685,1.6685,1.6602,1.6685,1381583.0],["1986-12-15",1.663,1.6657,1.6575,1.6657,958396.0],["1986-12-16",1.6602,1.674,1.6602,1.6712,1824133.0],["1986-12-17",1.6685,1.6712,1.6328,1.6355,2265299.0],["1986-12-18",1.6383,1.6465,1.6355,1.6383,1663709.0],["1986-12-19",1.6438,1.7096,1.641,1.7096,2031578.0],["1986-12-22",1.6877,1.7096,1.6657,1.6877,788291.0],["1986-12-23",1.6767,1.6877,1.663,1.663,1323499.0],["1986-12-24",1.6575,1.6657,1.652,1.6575,561484.0],["1986-12-26",1.6602,1.6602,1.6493,1.652,244785.0],["1986-12-29",1.6465,1.6548,1.641,1.641,634782.0],["1986-12-30",1.6355,1.6383,1.6136,1.6136,727440.0],["1986-12-31",1.6136,1.6301,1.6026,1.6191,555953.0],["1987-01-02",1.6136,1.6438,1.6136,1.6438,384465.0],["1987-01-05",1.663,1.6849,1.6575,1.6712,832546.0],["1987-01-06",1.6959,1.7014,1.6712,1.6795,807652.0],["1987-01-07",1.6795,1.7014,1.6795,1.6904,266913.0],["1987-01-08",1.6959,1.7014,1.6904,1.6959,757866.0],["1987-01-09",1.6932,1.7234,1.6932,1.7014,1425838.0],["1987-01-12",1.7069,1.7124,1.6959,1.6987,311167.0],["1987-01-13",1.6904,1.6904,1.674,1.6767,1026161.0],["1987-01-14",1.663,1.674,1.6575,1.6685,1446583.0],["1987-01-15",1.674,1.6932,1.6712,1.6932,3277631.0],["1987-01-16",1.6959,1.7206,1.6904,1.7206,1840728.0],["1987-01-19",1.7151,1.7453,1.7042,1.7371,539357.0],["1987-01-20",1.7398,1.7837,1.7398,1.7755,1724559.0],["1987-01-21",1.7618,1.7782,1.7124,1.7124,3786562.0],["1987-01-22",1.7206,1.7673,1.7151,1.7673,2241789.0],["1987-01-23",1.7837,1.8414,1.7728,1.7837,6367178.0],["1987-01-26",1.7892,1.7892,1.7343,1.7755,1053820.0],["1987-01-27",1.7755,1.8331,1.7755,1.8331,3474012.0],["1987-01-28",1.8606,1.8633,1.8002,1.8112,1252968.0],["1987-01-29",1.8057,1.8167,1.7343,1.7728,1604241.0],["1987-01-30",1.7782,1.7782,1.7234,1.7563,695632.0],["1987-02-02",1.7508,1.7508,1.7124,1.7398,3023165.0],["1987-02-03",1.7514,1.7707,1.7459,1.7514,2117322.0],["1987-02-04",1.7569,1.768,1.7404,1.768,1158926.0],["1987-02-05",1.7845,1.8093,1.7762,1.7955,3381353.0],["1987-02-06",1.8011,1.8066,1.768,1.768,1566901.0],["1987-02-09",1.7735,1.8259,1.7735,1.8066,677654.0],["1987-02-10",1.8204,1.8314,1.8066,1.8093,1429987.0],["1987-02-11",1.8148,1.8286,1.8093,1.8259,1127118.0],["1987-02-12",1.8259,1.8424,1.8231,1.8259,894779.0],["1987-02-13",1.8204,1.8314,1.8204,1.8286,1254351.0],["1987-02-17",1.8314,1.859,1.8286,1.8535,1064884.0],["1987-02-18",1.8755,1.8921,1.8535,1.8755,1373286.0],["1987-02-19",1.8728,1.8728,1.8479,1.8645,584995.0],["1987-02-20",1.859,1.8728,1.8507,1.8645,651377.0],["1987-02-23",1.8535,1.859,1.8093,1.8424,521378.0],["1987-02-24",1.8479,1.8535,1.8369,1.8507,394145.0],["1987-02-25",1.8507,1.859,1.8369,1.8535,636165.0],["1987-02-26",1.8535,1.8535,1.8148,1.8231,871269.0],["1987-02-27",1.8286,1.8286,1.8148,1.8148,604356.0],["1987-03-02",1.8093,1.8645,1.8038,1.8645,1558603.0],["1987-03-03",1.87,1.87,1.8424,1.8424,1192117.0],["1987-03-04",1.8369,1.8645,1.8369,1.8562,1182436.0],["1987-03-05",1.8562,1.859,1.8452,1.8535,915524.0],["1987-03-06",1.8535,1.8562,1.8286,1.8286,1158926.0],["1987-03-09",1.8176,1.859,1.8176,1.8342,1698283.0],["1987-03-10",1.8397,1.8397,1.8314,1.8314,1306903.0],["1987-03-11",1.8369,1.8424,1.8314,1.8314,526910.0],["1987-03-12",1.8369,1.8369,1.8093,1.8093,1898813.0],["1987-03-13",1.8038,1.8093,1.7955,1.8038,464677.0],["1987-03-16",1.8038,1.8038,1.7762,1.7762,1081480.0],["1987-03-17",1.7817,1.8038,1.7707,1.7928,2684338.0],["1987-03-18",1.7983,1.7983,1.7707,1.7818,1660943.0],["1987-03-19",1.7652,1.7818,1.7652,1.779,731589.0],["1987-03-20",1.7845,1.7845,1.7652,1.779,2472744.0],["1987-03-23",1.7845,1.8011,1.7845,1.7955,2160194.0],["1987-03-24",1.8011,1.8066,1.7818,1.7873,705313.0],["1987-03-25",1.7873,1.7873,1.7707,1.7818,925205.0],["1987-03-26",1.779,1.7928,1.768,1.768,1203181.0],["1987-03-27",1.7735,1.7762,1.768,1.768,2353809.0],["1987-03-30",1.7431,1.7459,1.7266,1.7431,1618071.0],["1987-03-31",1.7376,1.7624,1.7349,1.7542,1865622.0],["1987-04-01",1.7376,1.7624,1.7349,1.7487,1685836.0],["1987-04-02",1.7431,1.7569,1.7376,1.7404,1438285.0],["1987-04-03",1.7459,1.7459,1.7238,1.7321,1337329.0],["1987-04-06",1.7376,1.7624,1.7376,1.7597,1268180.0],["1987-04-07",1.7652,1.7983,1.7652,1.7735,818716.0],["1987-04-08",1.7735,1.7762,1.7624,1.7624,567016.0],["1987-04-09",1.7597,1.7707,1.7542,1.7597,3352311.0],["1987-04-10",1.7431,1.7514,1.7431,1.7487,619569.0],["1987-04-13",1.7321,1.7487,1.6769,1.6769,1023395.0],["1987-04-14",1.6769,1.6769,1.608,1.6163,2056471.0],["1987-04-15",1.6273,1.6825,1.6273,1.6742,1633283.0],["1987-04-16",1.6742,1.6797,1.6659,1.6797,1099458.0],["1987-04-20",1.6852,1.6962,1.6769,1.688,1814452.0],["1987-04-21",1.688,1.7514,1.688,1.7487,2573701.0],["1987-04-22",1.7514,1.7873,1.7459,1.7597,1988706.0],["1987-04-23",1.7624,1.8038,1.7624,1.79,1319350.0],["1987-04-24",1.7845,1.8038,1.7762,1.7845,1034459.0],["1987-04-27",1.7707,1.8204,1.7624,1.8148,1539242.0],["1987-04-28",1.8842,1.8925,1.8204,1.8842,1389881.0],["1987-04-29",1.9092,1.9369,1.8981,1.9009,2021897.0],["1987-04-30",1.8953,1.9009,1.8759,1.8898,591910.0],["1987-05-01",1.887,1.8898,1.862,1.862,713611.0],["1987-05-04",1.8565,1.8842,1.8537,1.8814,614037.0],["1987-05-05",1.8759,1.9286,1.8759,1.9175,933502.0],["1987-05-06",1.9397,2.0368,1.9397,2.0202,3395183.0],["1987-05-07",2.0257,2.0257,1.9758,2.0008,4537513.0],["1987-05-08",1.998,2.0202,1.9924,2.0146,1507433.0],["1987-05-11",2.0202,2.0868,2.0202,2.0424,2212746.0],["1987-05-12",2.0202,2.0257,1.948,1.9619,2111790.0],["1987-05-13",1.9647,1.9647,1.9064,1.9064,1658177.0],["1987-05-14",1.912,1.9147,1.8981,1.9092,876801.0],["1987-05-15",1.9147,1.9147,1.8953,1.8981,474357.0],["1987-05-18",1.8703,1.9036,1.8537,1.9036,1046906.0],["1987-05-19",1.8981,1.8981,1.8759,1.8759,488187.0],["1987-05-20",1.8592,1.8759,1.8454,1.8648,2230725.0],["1987-05-21",1.8703,1.887,1.8648,1.8759,1398179.0],["1987-05-22",1.8703,1.9397,1.8703,1.9397,1229457.0],["1987-05-26",1.948,1.998,1.948,1.9647,618186.0],["1987-05-27",1.9647,1.9869,1.9591,1.9758,1135415.0],["1987-05-28",1.9813,1.998,1.9758,1.9952,921056.0],["1987-05-29",2.0008,2.0091,1.998,1.998,955630.0],["1987-06-01",1.998,2.0091,1.9813,2.0091,445315.0],["1987-06-02",2.0035,2.0063,1.9758,1.9813,438400.0],["1987-06-03",1.9924,2.0174,1.9924,2.0091,835312.0],["1987-06-04",2.0091,2.0091,1.9702,2.0063,862971.0],["1987-06-05",2.0008,2.0008,1.9758,1.9841,226806.0],["1987-06-08",1.9786,1.9952,1.9702,1.9924,643079.0],["1987-06-09",1.9952,2.0063,1.9924,2.0063,1731474.0],["1987-06-10",2.0091,2.0174,1.998,1.998,1010948.0],["1987-06-11",1.9924,1.9952,1.9841,1.9924,326380.0],["1987-06-12",1.9952,2.0535,1.9952,2.0535,962545.0],["1987-06-15",2.0535,2.0812,2.0535,2.0757,1313818.0],["1987-06-16",2.0701,2.0868,2.059,2.0674,1026161.0],["1987-06-17",2.0812,2.084,2.0674,2.084,2005301.0],["1987-06-18",2.084,2.084,2.0535,2.0701,976374.0],["1987-06-19",2.084,2.084,2.059,2.0757,976374.0],["1987-06-22",2.0812,2.0812,2.0674,2.0757,1062118.0],["1987-06-23",2.0674,2.0729,2.0424,2.059,829780.0],["1987-06-24",2.0479,2.084,2.0479,2.0812,1301371.0],["1987-06-25",2.0812,2.1007,2.0785,2.0896,1817218.0],["1987-06-26",2.0951,2.0951,2.0812,2.0812,320848.0],["1987-06-29",2.084,2.0923,2.0646,2.0701,1230840.0],["1987-06-30",2.0535,2.059,2.0257,2.0535,1225308.0],["1987-07-01",2.0535,2.0535,2.0368,2.0479,1431370.0],["1987-07-02",2.0535,2.0646,2.0535,2.059,1521263.0],["1987-07-06",2.0646,2.0646,2.0507,2.0507,744036.0],["1987-07-07",2.0452,2.0674,2.0424,2.0507,724674.0],["1987-07-08",2.059,2.059,2.0396,2.0535,987438.0],["1987-07-09",2.0507,2.0646,2.0507,2.0507,457762.0],["1987-07-10",2.0507,2.059,2.0257,2.0535,908609.0],["1987-07-13",2.059,2.0646,2.0479,2.0646,811801.0],["1987-07-14",2.0674,2.0757,2.0563,2.0729,1109139.0],["1987-07-15",2.0646,2.0757,2.0563,2.0757,1186585.0],["1987-07-16",2.0785,2.1173,2.0757,2.1173,3005186.0],["1987-07-17",2.1201,2.1534,2.1173,2.1534,2216895.0],["1987-07-20",2.1451,2.1645,2.1423,2.1562,1067650.0],["1987-07-21",2.1451,2.17,2.1423,2.1478,3164227.0],["1987-07-22",2.1423,2.1534,2.1367,2.1506,634782.0],["1987-07-23",2.1534,2.1589,2.1312,2.1312,999885.0],["1987-07-24",2.1312,2.1506,2.1312,2.134,175637.0],["1987-07-27",2.1395,2.1589,2.1395,2.1534,1005417.0],["1987-07-28",2.1562,2.1646,2.1478,2.1562,253083.0],["1987-07-29",2.1618,2.1757,2.1478,2.1757,1329031.0],["1987-07-30",2.1757,2.1869,2.1701,2.1869,1013714.0],["1987-07-31",2.1701,2.2008,2.1701,2.2008,705313.0],["1987-08-03",2.1869,2.2148,2.1618,2.1618,796589.0],["1987-08-04",2.1701,2.198,2.1618,2.1924,820099.0],["1987-08-05",2.198,2.2427,2.1924,2.2315,1800622.0],["1987-08-06",2.2176,2.2371,2.2176,2.2343,1472859.0],["1987-08-07",2.2315,2.2343,2.2148,2.2148,593293.0],["1987-08-10",2.2287,2.2371,2.2231,2.2371,997119.0],["1987-08-11",2.2343,2.4044,2.2343,2.3487,2608275.0],["1987-08-12",2.3431,2.3431,2.2873,2.3124,890630.0],["1987-08-13",2.3096,2.3263,2.2761,2.304,2919442.0],["1987-08-14",2.304,2.3375,2.2984,2.318,853290.0],["1987-08-17",2.3263,2.3598,2.3263,2.3514,2399447.0],["1987-08-18",2.3459,2.3542,2.2761,2.3068,1500519.0],["1987-08-19",2.3012,2.3263,2.2817,2.3208,647228.0],["1987-08-20",2.3542,2.3765,2.3208,2.3765,1247436.0],["1987-08-21",2.371,2.3821,2.3124,2.3403,324997.0],["1987-08-24",2.3347,2.3375,2.2789,2.2929,502017.0],["1987-08-25",2.3152,2.3989,2.3152,2.3542,832546.0],["1987-08-26",2.3682,2.3682,2.3431,2.3431,437017.0],["1987-08-27",2.3431,2.3459,2.265,2.2706,590527.0],["1987-08-28",2.2538,2.2873,2.2315,2.2371,665207.0],["1987-08-31",2.2427,2.2984,2.2315,2.2873,795206.0],["1987-09-01",2.265,2.2761,2.2092,2.212,1020629.0],["1987-09-02",2.1952,2.2092,2.1534,2.198,836695.0],["1987-09-03",2.2148,2.2259,2.1227,2.1924,532442.0],["1987-09-04",2.1869,2.2092,2.1478,2.1478,521378.0],["1987-09-08",2.1422,2.1422,2.0781,2.0976,1056586.0],["1987-09-09",2.1004,2.1143,2.0697,2.1116,799355.0],["1987-09-10",2.1255,2.1311,2.0976,2.0976,868503.0],["1987-09-11",2.0976,2.1562,2.0976,2.1422,1095309.0],["1987-09-14",2.1534,2.1701,2.1422,2.1673,815950.0],["1987-09-15",2.1618,2.1646,2.1506,2.1534,300104.0],["1987-09-16",2.1701,2.1757,2.1367,2.1422,763397.0],["1987-09-17",2.1367,2.1367,2.0865,2.1311,745419.0],["1987-09-18",2.1506,2.1646,2.1339,2.1534,669356.0],["1987-09-21",2.1813,2.1897,2.1199,2.1199,643079.0],["1987-09-22",2.1255,2.198,2.1227,2.1869,644462.0],["1987-09-23",2.1924,2.2008,2.1813,2.1924,1409243.0],["1987-09-24",2.198,2.2594,2.198,2.2371,1067650.0],["1987-09-25",2.2454,2.2454,2.2203,2.2259,591910.0],["1987-09-28",2.2538,2.2957,2.2427,2.265,654143.0],["1987-09-29",2.2706,2.2984,2.2371,2.265,728823.0],["1987-09-30",2.2427,2.2427,2.198,2.198,703930.0],["1987-10-01",2.2036,2.2148,2.1897,2.198,1041374.0],["1987-10-02",2.198,2.2036,2.1869,2.1952,497868.0],["1987-10-05",2.2008,2.2008,2.1562,2.1813,1106373.0],["1987-10-06",2.1813,2.1897,2.1367,2.1367,1057969.0],["1987-10-07",2.1422,2.159,2.1311,2.1478,1118820.0],["1987-10-08",2.159,2.159,2.1088,2.1199,697015.0],["1987-10-09",2.1199,2.1199,2.1004,2.1088,356805.0],["1987-10-12",2.0976,2.106,2.0837,2.0865,542123.0],["1987-10-13",2.092,2.1088,2.0892,2.106,796589.0],["1987-10-14",2.092,2.092,2.0167,2.0418,1696900.0],["1987-10-15",2.0418,2.0474,1.9972,1.9972,1279244.0],["1987-10-16",1.9749,1.986,1.8075,1.8633,1132650.0],["1987-10-19",1.8298,1.8298,1.3501,1.3835,2830932.0],["1987-10-20",1.378,1.378,1.2385,1.2496,1291691.0],["1987-10-21",1.5174,1.5732,1.4616,1.4895,2525297.0],["1987-10-22",1.3835,1.4616,1.3612,1.4616,2486574.0],["1987-10-23",1.4784,1.4812,1.4058,1.417,2304022.0],["1987-10-26",1.3389,1.3445,1.3166,1.3333,703930.0],["1987-10-27",1.3612,1.378,1.2608,1.3054,2074450.0],["1987-10-28",1.2775,1.3333,1.2608,1.3138,1515731.0],["1987-10-29",1.2831,1.4951,1.2831,1.4839,11596174.0],["1987-10-30",1.5397,1.5676,1.5397,1.5537,1331797.0],["1987-11-02",1.5621,1.5899,1.5565,1.5704,2157428.0],["1987-11-03",1.5704,1.5817,1.5058,1.5395,2501786.0],["1987-11-04",1.5198,1.5367,1.5058,1.517,2717529.0],["1987-11-05",1.517,1.5367,1.4889,1.5283,2499020.0],["1987-11-06",1.5395,1.5395,1.4946,1.4946,2663593.0],["1987-11-09",1.4665,1.4777,1.4496,1.4609,2519765.0],["1987-11-10",1.4552,1.4665,1.4384,1.444,2508701.0],["1987-11-11",1.4384,1.4665,1.4384,1.4609,1453498.0],["1987-11-12",1.517,1.5255,1.5058,1.5227,2265299.0],["1987-11-13",1.5255,1.5283,1.5002,1.5002,2328916.0],["1987-11-16",1.5227,1.5648,1.5227,1.5592,1887749.0],["1987-11-17",1.5451,1.5451,1.5227,1.5339,3277631.0],["1987-11-18",1.5311,1.5339,1.5114,1.5255,2370405.0],["1987-11-19",1.5227,1.5227,1.5002,1.5002,1934770.0],["1987-11-20",1.4946,1.5367,1.4889,1.5283,1212862.0],["1987-11-23",1.5227,1.5901,1.5142,1.5901,734355.0],["1987-11-24",1.5957,1.6631,1.5957,1.6631,1500519.0],["1987-11-25",1.6659,1.694,1.6659,1.694,903077.0],["1987-11-27",1.694,1.7193,1.6856,1.6996,412124.0],["1987-11-30",1.6968,1.6968,1.6294,1.6463,2136683.0],["1987-12-01",1.6407,1.6463,1.6069,1.6294,1258499.0],["1987-12-02",1.635,1.6631,1.6238,1.6547,937651.0],["1987-12-03",1.6463,1.6463,1.6013,1.6013,955630.0],["1987-12-04",1.5845,1.5957,1.562,1.5957,453613.0],["1987-12-07",1.5901,1.6238,1.5901,1.6238,1143713.0],["1987-12-08",1.6238,1.7249,1.6182,1.7249,810418.0],["1987-12-09",1.7109,1.7643,1.7081,1.7362,2389766.0],["1987-12-10",1.7109,1.7474,1.7025,1.7249,1544774.0],["1987-12-11",1.7221,1.7418,1.7193,1.7362,800738.0],["1987-12-14",1.7305,1.7474,1.7305,1.7446,1806154.0],["1987-12-15",1.7502,1.7586,1.7306,1.7586,1275095.0],["1987-12-16",1.7558,1.798,1.753,1.7924,626484.0],["1987-12-17",1.7867,1.798,1.7305,1.7305,1302754.0],["1987-12-18",1.7474,1.7558,1.7418,1.7558,1028927.0],["1987-12-21",1.7418,1.7643,1.7418,1.7418,459145.0],["1987-12-22",1.7362,1.7362,1.7081,1.7305,850524.0],["1987-12-23",1.7362,1.739,1.7306,1.7334,815950.0],["1987-12-24",1.7305,1.7334,1.7249,1.7277,277976.0],["1987-12-28",1.7165,1.7418,1.7165,1.739,579463.0],["1987-12-29",1.7305,1.7446,1.7305,1.739,464677.0],["1987-12-30",1.7334,1.7811,1.7334,1.7671,1001268.0],["1987-12-31",1.7615,1.7839,1.7615,1.7811,612654.0],["1988-01-04",1.7867,1.7952,1.7811,1.7811,903077.0],["1988-01-05",1.7952,1.7952,1.7699,1.7755,802121.0],["1988-01-06",1.7811,1.7952,1.7811,1.7811,777227.0],["1988-01-07",1.7924,1.7952,1.7839,1.7839,1069033.0],["1988-01-08",1.7867,1.7867,1.6407,1.6407,1441051.0],["1988-01-11",1.6519,1.6575,1.6294,1.6491,768929.0],["1988-01-12",1.6547,1.6687,1.6378,1.6687,492336.0],["1988-01-13",1.6575,1.6856,1.6575,1.6828,1140947.0],["1988-01-14",1.7137,1.7249,1.6772,1.6856,939034.0],["1988-01-15",1.7081,1.7306,1.7081,1.7081,1380201.0],["1988-01-18",1.7109,1.7109,1.6856,1.6856,544889.0],["1988-01-19",1.6856,1.7193,1.6856,1.6968,962545.0],["1988-01-20",1.6968,1.6968,1.6659,1.6659,792440.0],["1988-01-21",1.6659,1.6716,1.6463,1.6519,944566.0],["1988-01-22",1.6575,1.6687,1.6519,1.6519,605739.0],["1988-01-25",1.6631,1.6884,1.6631,1.6744,532442.0],["1988-01-26",1.6687,1.6772,1.6631,1.6631,481272.0],["1988-01-27",1.6828,1.6828,1.6407,1.6575,453613.0],["1988-01-28",1.6575,1.6631,1.6378,1.6631,291806.0],["1988-01-29",1.6631,1.6631,1.6519,1.6631,193615.0],["1988-02-01",1.6631,1.6687,1.6238,1.6294,925205.0],["1988-02-02",1.6294,1.6379,1.5955,1.6011,1340095.0],["1988-02-03",1.604,1.6124,1.5728,1.6011,1452115.0],["1988-02-04",1.5955,1.6068,1.5785,1.6011,472975.0],["1988-02-05",1.6124,1.6153,1.587,1.6068,620952.0],["1988-02-08",1.5926,1.5926,1.5559,1.57,425954.0],["1988-02-09",1.5672,1.5785,1.5276,1.5785,597442.0],["1988-02-10",1.5785,1.5926,1.5163,1.5672,919673.0],["1988-02-11",1.5728,1.5842,1.5615,1.5672,922439.0],["1988-02-12",1.5728,1.5898,1.5615,1.5757,892013.0],["1988-02-16",1.57,1.5813,1.5644,1.5785,463294.0],["1988-02-17",1.5898,1.5955,1.5757,1.5842,421805.0],["1988-02-18",1.587,1.6068,1.5842,1.587,474357.0],["1988-02-19",1.6068,1.6068,1.5983,1.6068,665207.0],["1988-02-22",1.6124,1.703,1.6124,1.703,1759133.0],["1988-02-23",1.6916,1.7058,1.6634,1.6888,543506.0],["1988-02-24",1.686,1.6973,1.6803,1.6916,1410626.0],["1988-02-25",1.6945,1.7511,1.6888,1.7001,1385732.0],["1988-02-26",1.7058,1.7256,1.6973,1.7199,174254.0],["1988-02-29",1.7313,1.7426,1.7256,1.7369,926588.0],["1988-03-01",1.7397,1.7397,1.7199,1.7256,1662326.0],["1988-03-02",1.7228,1.7313,1.6973,1.7058,449464.0],["1988-03-03",1.7115,1.7115,1.6634,1.6916,727440.0],["1988-03-04",1.6775,1.6832,1.6294,1.6577,1363605.0],["1988-03-07",1.652,1.652,1.652,1.652,663824.0],["1988-03-08",1.6577,1.7086,1.652,1.6916,2005301.0],["1988-03-09",1.6888,1.7143,1.6888,1.7143,5529100.0],["1988-03-10",1.7199,1.7595,1.7199,1.7397,1532327.0],["1988-03-11",1.7595,1.8076,1.7595,1.7963,889247.0],["1988-03-14",1.7907,1.7963,1.7737,1.7878,958396.0],["1988-03-15",1.7907,1.8076,1.7822,1.7878,976374.0],["1988-03-16",1.7907,1.802,1.7709,1.7991,352656.0],["1988-03-17",1.8048,1.8246,1.8048,1.8105,1873920.0],["1988-03-18",1.8076,1.8105,1.8048,1.8076,2262533.0],["1988-03-21",1.8048,1.8076,1.7963,1.7963,478506.0],["1988-03-22",1.8048,1.8076,1.7737,1.7935,654143.0],["1988-03-23",1.7991,1.8105,1.7907,1.8105,2456148.0],["1988-03-24",1.7991,1.802,1.7878,1.7878,750951.0],["1988-03-25",1.7822,1.7991,1.7822,1.7935,1116054.0],["1988-03-28",1.7935,1.7991,1.7878,1.7991,782759.0],["1988-03-29",1.7991,1.8331,1.7991,1.8274,2150513.0],["1988-03-30",1.8444,1.884,1.8444,1.8727,1550305.0],["1988-03-31",1.867,1.8727,1.8614,1.867,1038608.0],["1988-04-04",1.867,1.884,1.8585,1.8727,706696.0],["1988-04-05",1.8868,1.8897,1.8755,1.8897,589144.0],["1988-04-06",1.8784,1.9462,1.8727,1.9236,998502.0],["1988-04-07",1.918,1.9208,1.8897,1.8953,394145.0],["1988-04-08",1.901,1.9066,1.8897,1.901,409358.0],["1988-04-11",1.8953,1.8982,1.884,1.8897,708079.0],["1988-04-12",1.8897,1.9293,1.8699,1.9236,614037.0],["1988-04-13",1.9293,1.9349,1.9123,1.9321,544889.0],["1988-04-14",1.9038,1.9038,1.8444,1.8444,1122969.0],["1988-04-15",1.8444,1.8444,1.8133,1.8218,944566.0],["1988-04-18",1.8161,1.8161,1.8048,1.8133,312550.0],["1988-04-19",1.8218,1.8303,1.7991,1.7991,579463.0],["1988-04-20",1.7935,1.8105,1.7935,1.7963,641696.0],["1988-04-21",1.7878,1.8218,1.7482,1.7595,1331797.0],["1988-04-22",1.7652,1.7765,1.7595,1.7652,1218393.0],["1988-04-25",1.7709,1.7963,1.7709,1.7907,705313.0],["1988-04-26",1.7935,1.8076,1.7878,1.8048,677654.0],["1988-04-27",1.8105,1.8189,1.802,1.8161,1636049.0],["1988-04-28",1.8246,1.8246,1.8048,1.8076,374784.0],["1988-04-29",1.8048,1.8048,1.7878,1.802,420422.0],["1988-05-02",1.7991,1.8133,1.7991,1.8105,443932.0],["1988-05-03",1.819,1.819,1.8048,1.819,235104.0],["1988-05-04",1.8133,1.8133,1.8048,1.8076,204679.0],["1988-05-05",1.8076,1.8275,1.8076,1.8218,695632.0],["1988-05-06",1.819,1.8247,1.8162,1.819,131382.0],["1988-05-09",1.8218,1.8332,1.7991,1.7991,554570.0],["1988-05-10",1.8048,1.8162,1.7934,1.7991,370635.0],["1988-05-11",1.7877,1.7991,1.7763,1.7934,777227.0],["1988-05-12",1.7791,1.7877,1.7791,1.7877,1035842.0],["1988-05-13",1.7848,1.7905,1.7848,1.7877,489570.0],["1988-05-16",1.7905,1.7991,1.7905,1.7991,533825.0],["1988-05-17",1.8048,1.8048,1.7791,1.7791,2221044.0],["1988-05-18",1.7763,1.7763,1.7621,1.7621,1496370.0],["1988-05-19",1.7592,1.7592,1.7251,1.7535,1720410.0],["1988-05-20",1.7592,1.7592,1.7421,1.7507,460528.0],["1988-05-23",1.7421,1.7507,1.7421,1.745,244785.0],["1988-05-24",1.7507,1.7535,1.745,1.7535,504783.0],["1988-05-25",1.7478,1.7535,1.7478,1.7535,305636.0],["1988-05-26",1.7535,1.7535,1.7478,1.7478,486804.0],["1988-05-27",1.7478,1.7507,1.7421,1.7421,134148.0],["1988-05-31",1.7478,1.7678,1.745,1.7592,540740.0],["1988-06-01",1.7763,1.7934,1.7706,1.7877,1203181.0],["1988-06-02",1.7877,1.7962,1.782,1.7962,529676.0],["1988-06-03",1.7962,1.8218,1.7934,1.8133,273827.0],["1988-06-06",1.8218,1.8332,1.8105,1.8162,518612.0],["1988-06-07",1.8218,1.8218,1.7991,1.7991,605739.0],["1988-06-08",1.8105,1.9129,1.8105,1.9016,879567.0],["1988-06-09",1.9016,1.9072,1.8788,1.8845,421805.0],["1988-06-10",1.8788,1.8873,1.8617,1.8759,233721.0],["1988-06-13",1.8759,1.8788,1.8645,1.8731,291806.0],["1988-06-14",1.8788,1.93,1.8788,1.9016,726057.0],["1988-06-15",1.9072,1.9243,1.9016,1.9243,232338.0],["1988-06-16",1.9186,1.9186,1.9044,1.9044,515846.0],["1988-06-17",1.9158,1.9215,1.9016,1.9072,1283393.0],["1988-06-20",1.9016,1.9016,1.8788,1.8873,329146.0],["1988-06-21",1.8902,1.8902,1.8446,1.8788,452230.0],["1988-06-22",1.8845,1.9016,1.8845,1.8987,435634.0],["1988-06-23",1.893,1.8987,1.8788,1.8788,190849.0],["1988-06-24",1.8845,1.8845,1.856,1.8731,254466.0],["1988-06-27",1.8674,1.8731,1.8389,1.8503,347125.0],["1988-06-28",1.8446,1.8788,1.8446,1.8731,239253.0],["1988-06-29",1.8788,1.8873,1.8759,1.8816,463294.0],["1988-06-30",1.8873,1.9016,1.8845,1.893,287657.0],["1988-07-01",1.9016,1.9016,1.8617,1.8674,282125.0],["1988-07-05",1.8617,1.9072,1.856,1.8959,289040.0],["1988-07-06",1.8845,1.9044,1.856,1.8702,597442.0],["1988-07-07",1.8589,1.8702,1.8446,1.8446,257232.0],["1988-07-08",1.8389,1.8674,1.8389,1.8617,239253.0],["1988-07-11",1.8674,1.8788,1.8674,1.8674,208828.0],["1988-07-12",1.8731,1.8731,1.8304,1.8389,290423.0],["1988-07-13",1.8389,1.8674,1.8275,1.8446,630633.0],["1988-07-14",1.8446,1.8503,1.8332,1.8446,1153394.0],["1988-07-15",1.8503,1.8873,1.8503,1.8873,701164.0],["1988-07-18",1.8816,1.8816,1.8446,1.8645,224041.0],["1988-07-19",1.8589,1.8674,1.8389,1.8645,200530.0],["1988-07-20",1.8645,1.8845,1.8617,1.8788,1376052.0],["1988-07-21",1.8788,1.8788,1.8105,1.8218,3952518.0],["1988-07-22",1.8218,1.8218,1.7905,1.7991,936268.0],["1988-07-25",1.8105,1.8218,1.8019,1.8105,1269563.0],["1988-07-26",1.8048,1.8275,1.7934,1.8275,860205.0],["1988-07-27",1.8218,1.8503,1.819,1.8275,2942953.0],["1988-07-28",1.8275,1.8503,1.8275,1.8446,1131267.0],["1988-07-29",1.8446,1.8873,1.8418,1.8617,1174139.0],["1988-08-01",1.8759,1.93,1.8674,1.9072,485421.0],["1988-08-02",1.9215,1.93,1.893,1.9016,366486.0],["1988-08-03",1.9016,1.9016,1.8845,1.8873,248934.0],["1988-08-04",1.8902,1.9016,1.8816,1.8902,582229.0],["1988-08-05",1.8845,1.8845,1.8475,1.856,177020.0],["1988-08-08",1.8617,1.8759,1.856,1.856,217126.0],["1988-08-09",1.8617,1.8617,1.8332,1.8503,441166.0],["1988-08-10",1.8532,1.8532,1.8247,1.8275,1322116.0],["1988-08-11",1.8275,1.8275,1.8074,1.816,1362222.0],["1988-08-12",1.816,1.816,1.7931,1.8074,391380.0],["1988-08-15",1.7931,1.7959,1.7672,1.7672,502017.0],["1988-08-16",1.7614,1.7758,1.7413,1.7586,916907.0],["1988-08-17",1.7528,1.7557,1.7298,1.7385,546272.0],["1988-08-18",1.7356,1.7413,1.7183,1.7183,542123.0],["1988-08-19",1.7241,1.7298,1.6954,1.7155,600207.0],["1988-08-22",1.7011,1.704,1.6781,1.6839,1233606.0],["1988-08-23",1.6609,1.6954,1.6609,1.681,1229457.0],["1988-08-24",1.6724,1.6839,1.6695,1.6839,681802.0],["1988-08-25",1.6752,1.6896,1.6724,1.6781,503400.0],["1988-08-26",1.6724,1.6781,1.6551,1.6695,1753601.0],["1988-08-29",1.6695,1.6752,1.6695,1.6724,405209.0],["1988-08-30",1.6724,1.7069,1.6724,1.6896,1403711.0],["1988-08-31",1.6954,1.7069,1.6781,1.6781,1033076.0],["1988-09-01",1.6752,1.6752,1.6092,1.6494,918290.0],["1988-09-02",1.6551,1.7126,1.6551,1.7097,478506.0],["1988-09-06",1.7011,1.7528,1.7011,1.7356,384465.0],["1988-09-07",1.7413,1.7471,1.7183,1.7356,467443.0],["1988-09-08",1.7298,1.7413,1.727,1.7356,139680.0],["1988-09-09",1.7298,1.7614,1.7212,1.7471,900311.0],["1988-09-12",1.7413,1.7557,1.7356,1.7356,728823.0],["1988-09-13",1.7356,1.7356,1.7097,1.727,558718.0],["1988-09-14",1.7385,1.7614,1.7385,1.7614,268295.0],["1988-09-15",1.7643,1.7672,1.7471,1.7471,207445.0],["1988-09-16",1.7327,1.7471,1.7327,1.7442,395528.0],["1988-09-19",1.7816,1.7873,1.7643,1.7873,586378.0],["1988-09-20",1.7844,1.8189,1.7801,1.806,245246.0],["1988-09-21",1.8189,1.8275,1.7931,1.7931,595598.0],["1988-09-22",1.7931,1.7931,1.7758,1.7887,535669.0],["1988-09-23",1.7758,1.806,1.7758,1.8017,478506.0],["1988-09-26",1.8103,1.8189,1.7931,1.8017,403826.0],["1988-09-27",1.8103,1.8146,1.7974,1.806,151204.0],["1988-09-28",1.8103,1.8275,1.7931,1.806,217587.0],["1988-09-29",1.806,1.8448,1.7931,1.8146,398294.0],["1988-09-30",1.8232,1.8362,1.7974,1.7974,481272.0],["1988-10-03",1.806,1.8189,1.7844,1.8189,587300.0],["1988-10-04",1.8017,1.806,1.7931,1.7974,366947.0],["1988-10-05",1.7931,1.8232,1.7758,1.8232,366947.0],["1988-10-06",1.8232,1.8232,1.8103,1.8146,460067.0],["1988-10-07",1.8232,1.8232,1.8103,1.8232,556874.0],["1988-10-10",1.8189,1.8232,1.8103,1.8189,278437.0],["1988-10-11",1.7931,1.8146,1.7931,1.8146,1079636.0],["1988-10-12",1.8146,1.8146,1.7887,1.7974,284891.0],["1988-10-13",1.7887,1.8146,1.7887,1.806,282125.0],["1988-10-14",1.8017,1.8232,1.7974,1.8017,595598.0],["1988-10-17",1.8017,1.8232,1.8017,1.8017,634321.0],["1988-10-18",1.8017,1.806,1.7931,1.8017,217587.0],["1988-10-19",1.8017,1.8017,1.7931,1.7974,831624.0],["1988-10-20",1.7931,1.806,1.7844,1.806,392762.0],["1988-10-21",1.7974,1.806,1.7844,1.7974,447159.0],["1988-10-24",1.7887,1.8017,1.7801,1.8017,867581.0],["1988-10-25",1.7931,1.8017,1.7844,1.7844,420422.0],["1988-10-26",1.7887,1.7931,1.7844,1.7887,374323.0],["1988-10-27",1.7844,1.7887,1.7758,1.7758,625101.0],["1988-10-28",1.7844,1.806,1.7844,1.7931,415812.0],["1988-10-31",1.8017,1.8232,1.7974,1.8232,396450.0],["1988-11-01",1.8145,1.8189,1.8015,1.8145,551343.0],["1988-11-02",1.8058,1.8145,1.8015,1.8102,352195.0],["1988-11-03",1.8015,1.8102,1.7928,1.7971,186239.0],["1988-11-04",1.7928,1.8015,1.7754,1.7754,890630.0],["1988-11-07",1.7797,1.7797,1.771,1.771,91276.0],["1988-11-08",1.771,1.7797,1.771,1.7797,255388.0],["1988-11-09",1.7754,1.7841,1.7754,1.7797,324536.0],["1988-11-10",1.7841,1.8102,1.7841,1.8058,882333.0],["1988-11-11",1.8015,1.8015,1.771,1.7754,516307.0],["1988-11-14",1.7754,1.7971,1.7754,1.7928,642618.0],["1988-11-15",1.7841,1.8232,1.7841,1.8058,497868.0],["1988-11-16",1.8145,1.8189,1.7884,1.8102,992048.0],["1988-11-17",1.8276,1.8276,1.7971,1.8145,394606.0],["1988-11-18",1.8232,1.8276,1.8015,1.8102,242480.0],["1988-11-21",1.8015,1.8058,1.7841,1.8058,366025.0],["1988-11-22",1.7971,1.8145,1.7971,1.8145,1038147.0],["1988-11-23",1.8058,1.8189,1.8058,1.8102,399216.0],["1988-11-25",1.8015,1.8015,1.7841,1.8015,316238.0],["1988-11-28",1.8058,1.8102,1.7971,1.8058,766163.0],["1988-11-29",1.8058,1.8276,1.8058,1.8232,411202.0],["1988-11-30",1.7884,1.8232,1.7884,1.8189,579924.0],["1988-12-01",1.8189,1.8189,1.8102,1.8145,184396.0],["1988-12-02",1.8145,1.8232,1.8015,1.8102,464677.0],["1988-12-05",1.8232,1.845,1.8102,1.8276,424110.0],["1988-12-06",1.8232,1.845,1.8232,1.845,242480.0],["1988-12-07",1.8537,1.8929,1.8232,1.8537,1348853.0],["1988-12-08",1.9233,1.9407,1.9146,1.9146,1434597.0],["1988-12-09",1.9146,1.9233,1.9146,1.9233,418578.0],["1988-12-12",1.9233,1.9233,1.919,1.9233,261842.0],["1988-12-13",1.9233,1.9233,1.9146,1.9233,985594.0],["1988-12-14",1.919,1.9233,1.9146,1.9233,647228.0],["1988-12-15",1.9233,1.9407,1.9146,1.9407,396450.0],["1988-12-16",1.9407,1.9799,1.932,1.9799,942261.0],["1988-12-19",1.9842,1.9842,1.9625,1.9755,909070.0],["1988-12-20",1.9755,1.9799,1.9538,1.9538,806730.0],["1988-12-21",1.9625,1.9625,1.9494,1.9581,374323.0],["1988-12-22",1.9625,1.9668,1.9538,1.9581,395528.0],["1988-12-23",1.9668,1.9712,1.9364,1.9364,790135.0],["1988-12-27",1.932,1.932,1.9016,1.9103,186239.0],["1988-12-28",1.9016,1.919,1.8885,1.9146,380777.0],["1988-12-29",1.9146,1.9451,1.9146,1.9451,465599.0],["1988-12-30",1.9407,1.9842,1.9407,1.9407,686873.0],["1989-01-03",1.932,1.932,1.9059,1.919,389997.0],["1989-01-04",1.919,1.9625,1.9146,1.9494,677654.0],["1989-01-05",1.9494,1.9886,1.9494,1.9755,669356.0],["1989-01-06",1.9929,2.0364,1.9929,2.0321,977296.0],["1989-01-09",2.0321,2.0452,2.0277,2.0364,465599.0],["1989-01-10",2.0364,2.0364,2.0277,2.0277,385387.0],["1989-01-11",2.0321,2.0451,2.0321,2.0451,189927.0],["1989-01-12",2.019,2.019,1.9625,1.9842,1733318.0],["1989-01-13",1.9842,1.9929,1.9712,1.9755,698859.0],["1989-01-16",1.9755,1.9886,1.9755,1.9755,492336.0],["1989-01-17",1.9842,1.9842,1.9668,1.9668,528293.0],["1989-01-18",1.9755,2.0016,1.9668,1.9886,1551688.0],["1989-01-19",1.9842,2.0016,1.9842,1.9973,1063040.0],["1989-01-20",1.9886,1.9886,1.9668,1.9755,1461335.0],["1989-01-23",1.9668,1.9929,1.9668,1.9755,751412.0],["1989-01-24",1.9842,2.0147,1.9842,2.0016,1101763.0],["1989-01-25",1.9973,1.9973,1.9886,1.9973,436095.0],["1989-01-26",1.9886,2.0277,1.9886,2.0277,804886.0],["1989-01-27",2.0713,2.08,2.019,2.0277,1486228.0],["1989-01-30",2.0277,2.0582,2.0277,2.0408,382621.0],["1989-01-31",2.0452,2.0627,2.0408,2.0452,345742.0],["1989-02-01",2.0364,2.0452,2.0276,2.0364,462833.0],["1989-02-02",2.0452,2.0452,2.0189,2.0276,868503.0],["1989-02-03",2.0101,2.0189,2.0013,2.0057,186239.0],["1989-02-06",2.0101,2.0145,2.0101,2.0101,150282.0],["1989-02-07",2.0101,2.0759,2.0101,2.0759,5286620.0],["1989-02-08",2.0715,2.0715,2.054,2.054,1112827.0],["1989-02-09",2.0452,2.0715,2.0452,2.0584,762476.0],["1989-02-10",2.032,2.0452,2.0276,2.032,1476086.0],["1989-02-13",2.0232,2.0364,2.0189,2.032,200991.0],["1989-02-14",2.0189,2.0276,2.0145,2.0232,464677.0],["1989-02-15",2.0189,2.0364,2.0189,2.0364,243402.0],["1989-02-16",2.0276,2.0408,2.0276,2.0364,277515.0],["1989-02-17",2.0276,2.0584,2.0276,2.0584,189927.0],["1989-02-21",2.0584,2.0584,2.0364,2.0408,143829.0],["1989-02-22",2.0408,2.0496,2.0408,2.0408,527371.0],["1989-02-23",2.0364,2.0408,2.032,2.0364,315316.0],["1989-02-24",2.032,2.0364,2.0189,2.0189,498790.0],["1989-02-27",2.0189,2.0276,2.0189,2.0276,321770.0],["1989-02-28",2.0189,2.0496,2.0189,2.0496,656448.0],["1989-03-01",2.0452,2.0496,2.0408,2.0408,362337.0],["1989-03-02",2.0452,2.0627,2.0452,2.054,471131.0],["1989-03-03",2.054,2.0627,2.0496,2.0584,569782.0],["1989-03-06",2.0671,2.0979,2.054,2.0979,688717.0],["1989-03-07",2.0891,2.0935,2.0891,2.0891,174254.0],["1989-03-08",2.0891,2.1022,2.0759,2.0891,444393.0],["1989-03-09",2.0847,2.0935,2.0803,2.0891,161346.0],["1989-03-10",2.0847,2.0847,2.0627,2.0671,597442.0],["1989-03-13",2.0627,2.0803,2.054,2.054,744958.0],["1989-03-14",2.054,2.054,2.0232,2.0364,2032961.0],["1989-03-15",2.032,2.0364,1.9837,2.0232,638009.0],["1989-03-16",2.032,2.0364,2.0189,2.0232,439783.0],["1989-03-17",1.9925,2.0101,1.9837,1.9925,863893.0],["1989-03-20",1.9925,1.9969,1.9881,1.9881,552265.0],["1989-03-21",2.0013,2.0101,1.9925,1.9969,432408.0],["1989-03-22",2.0013,2.0013,1.9881,1.9925,541201.0],["1989-03-23",1.9925,1.9969,1.9706,1.9794,543967.0],["1989-03-27",1.975,1.9969,1.975,1.9925,394606.0],["1989-03-28",2.0013,2.0013,1.975,1.9794,676732.0],["1989-03-29",1.9837,1.9837,1.975,1.9837,658292.0],["1989-03-30",1.9925,2.0101,1.9881,1.9969,325458.0],["1989-03-31",2.0013,2.0101,1.9969,2.0101,373401.0],["1989-04-03",2.0276,2.0276,1.9925,1.9925,539357.0],["1989-04-04",2.0013,2.0013,1.9794,1.9794,293189.0],["1989-04-05",1.9969,2.0013,1.9837,2.0013,780915.0],["1989-04-06",2.0013,2.0013,1.9881,1.9881,158580.0],["1989-04-07",1.9969,2.0145,1.9881,2.0013,158580.0],["1989-04-10",2.0101,2.0232,2.0013,2.0189,648150.0],["1989-04-11",2.0189,2.054,2.0189,2.0496,329146.0],["1989-04-12",2.054,2.0584,2.0452,2.0496,177942.0],["1989-04-13",2.0496,2.054,2.0364,2.0452,498790.0],["1989-04-14",2.0715,2.0715,2.0408,2.054,374323.0],["1989-04-17",2.0452,2.0627,2.0452,2.0627,326380.0],["1989-04-18",2.0715,2.0803,2.0671,2.0715,1651262.0],["1989-04-19",2.0715,2.0759,2.0671,2.0715,444393.0],["1989-04-20",2.0759,2.0759,2.0408,2.0496,532903.0],["1989-04-21",2.0452,2.0627,2.0452,2.054,688717.0],["1989-04-24",2.0452,2.0496,2.032,2.0452,1016941.0],["1989-04-25",2.0364,2.0452,2.0364,2.0364,429642.0],["1989-04-26",2.0627,2.0627,2.0232,2.0232,407514.0],["1989-04-27",2.0232,2.0232,2.0057,2.0232,1342399.0],["1989-04-28",2.0189,2.0276,2.0145,2.0232,625101.0],["1989-05-01",2.0189,2.0496,2.0189,2.0496,254466.0],["1989-05-02",2.0717,2.0761,2.054,2.054,922900.0],["1989-05-03",2.054,2.0806,2.054,2.0806,1022473.0],["1989-05-04",2.0761,2.0894,2.0717,2.0806,1807076.0],["1989-05-05",2.0806,2.0983,2.0717,2.0761,2901464.0],["1989-05-08",2.0717,2.0761,2.0629,2.0629,1107295.0],["1989-05-09",2.0629,2.0717,2.0584,2.0629,1527717.0],["1989-05-10",2.0629,2.0673,2.054,2.0629,877723.0],["1989-05-11",2.0584,2.0673,2.0451,2.054,1202259.0],["1989-05-12",2.0717,2.1115,2.0717,2.1071,1017863.0],["1989-05-15",2.116,2.1425,2.1027,2.1381,697937.0],["1989-05-16",2.1381,2.1514,2.1293,2.1337,582690.0],["1989-05-17",2.1293,2.1602,2.1293,2.1425,550421.0],["1989-05-18",2.1425,2.1558,2.1425,2.1425,607583.0],["1989-05-19",2.1425,2.178,2.1381,2.178,1427221.0],["1989-05-22",2.178,2.1824,2.1647,2.1691,605739.0],["1989-05-23",2.1602,2.1735,2.1558,2.1735,1645730.0],["1989-05-24",2.1691,2.1868,2.1691,2.178,817794.0],["1989-05-25",2.1735,2.1824,2.1735,2.178,700703.0],["1989-05-26",2.1779,2.1912,2.1779,2.1912,934885.0],["1989-05-30",2.1691,2.1868,2.1691,2.178,992970.0],["1989-05-31",2.1735,2.2178,2.1735,2.1824,367869.0],["1989-06-01",2.1868,2.2222,2.1868,2.2178,673966.0],["1989-06-02",2.2134,2.2399,2.2134,2.2355,383543.0],["1989-06-05",2.2311,2.2444,2.2089,2.2355,508010.0],["1989-06-06",2.2355,2.2355,2.2222,2.2355,1510199.0],["1989-06-07",2.2399,2.3108,2.2399,2.3108,674888.0],["1989-06-08",2.3108,2.3108,2.2488,2.2488,772617.0],["1989-06-09",2.2399,2.2576,2.2266,2.2488,767085.0],["1989-06-12",2.2399,2.2399,2.2266,2.2311,942261.0],["1989-06-13",2.2134,2.2311,2.2134,2.2222,458223.0],["1989-06-14",2.2134,2.2311,2.2134,2.2222,178864.0],["1989-06-15",2.2134,2.2222,2.2001,2.2045,212977.0],["1989-06-16",2.1912,2.2045,2.1868,2.2045,949637.0],["1989-06-19",2.1868,2.2089,2.1868,2.2089,273827.0],["1989-06-20",2.2134,2.2134,2.178,2.178,150282.0],["1989-06-21",2.178,2.178,2.1514,2.1602,627867.0],["1989-06-22",2.1691,2.1735,2.1514,2.1691,376167.0],["1989-06-23",2.1647,2.2001,2.1647,2.2001,288579.0],["1989-06-26",2.1912,2.1912,2.1735,2.1735,284891.0],["1989-06-27",2.1647,2.1868,2.1647,2.1735,230494.0],["1989-06-28",2.1647,2.1735,2.1602,2.1602,136453.0],["1989-06-29",2.1602,2.1647,2.1602,2.1602,363259.0],["1989-06-30",2.1602,2.1602,2.1337,2.1425,825170.0],["1989-07-03",2.1425,2.1558,2.1381,2.1381,284891.0],["1989-07-05",2.1337,2.1425,2.1115,2.1425,326380.0],["1989-07-06",2.1337,2.1381,2.1115,2.1115,153048.0],["1989-07-07",2.1116,2.116,2.0673,2.116,792901.0],["1989-07-10",2.116,2.1425,2.116,2.1337,342054.0],["1989-07-11",2.1425,2.1647,2.1381,2.1647,394606.0],["1989-07-12",2.1602,2.1602,2.1381,2.1381,542123.0],["1989-07-13",2.1293,2.1425,2.1204,2.1425,2008067.0],["1989-07-14",2.147,2.1824,2.1381,2.1691,438861.0],["1989-07-17",2.1691,2.178,2.1602,2.1691,565172.0],["1989-07-18",2.1514,2.1647,2.1514,2.1602,263686.0],["1989-07-19",2.1602,2.1912,2.1602,2.1868,263686.0],["1989-07-20",2.1868,2.1868,2.1602,2.1647,640774.0],["1989-07-21",2.1647,2.178,2.1602,2.178,277515.0],["1989-07-24",2.1691,2.1824,2.1602,2.1691,285813.0],["1989-07-25",2.178,2.2134,2.1735,2.1868,184396.0],["1989-07-26",2.1824,2.2089,2.1824,2.2089,1132189.0],["1989-07-27",2.2001,2.2089,2.1957,2.2045,622335.0],["1989-07-28",2.2089,2.2355,2.2089,2.2134,859283.0],["1989-07-31",2.2134,2.2753,2.2134,2.2753,600207.0],["1989-08-01",2.2664,2.2843,2.253,2.262,510776.0],["1989-08-02",2.253,2.2664,2.253,2.262,236026.0],["1989-08-03",2.2664,2.2798,2.2664,2.2709,217587.0],["1989-08-04",2.2798,2.2798,2.262,2.2664,459145.0],["1989-08-07",2.2709,2.32,2.2709,2.32,472053.0],["1989-08-08",2.311,2.3244,2.3066,2.3155,466521.0],["1989-08-09",2.311,2.3467,2.311,2.3333,454535.0],["1989-08-10",2.3289,2.3467,2.32,2.3423,1016941.0],["1989-08-11",2.3467,2.3467,2.3021,2.3021,788291.0],["1989-08-14",2.311,2.32,2.3021,2.311,256310.0],["1989-08-15",2.3066,2.32,2.3021,2.32,153048.0],["1989-08-16",2.311,2.3289,2.311,2.3155,290423.0],["1989-08-17",2.3066,2.3155,2.3066,2.3155,310706.0],["1989-08-18",2.3155,2.3333,2.3155,2.3333,186239.0],["1989-08-21",2.3467,2.3512,2.3244,2.3289,398294.0],["1989-08-22",2.3289,2.3289,2.311,2.3155,389997.0],["1989-08-23",2.311,2.3333,2.311,2.3333,577158.0],["1989-08-24",2.3423,2.3958,2.3378,2.369,660136.0],["1989-08-25",2.369,2.3913,2.3512,2.3512,527371.0],["1989-08-28",2.3289,2.3913,2.3289,2.3913,439783.0],["1989-08-29",2.3824,2.3869,2.3735,2.3735,225885.0],["1989-08-30",2.3735,2.3913,2.3735,2.3824,551343.0],["1989-08-31",2.3869,2.4003,2.3824,2.3869,484038.0],["1989-09-01",2.3958,2.4092,2.3913,2.3958,971764.0],["1989-09-05",2.3869,2.3913,2.3601,2.3646,370635.0],["1989-09-06",2.3556,2.3556,2.3244,2.3244,866659.0],["1989-09-07",2.3244,2.3244,2.311,2.311,1139564.0],["1989-09-08",2.32,2.32,2.3021,2.3021,502478.0],["1989-09-11",2.3021,2.3066,2.2798,2.2843,805808.0],["1989-09-12",2.2798,2.2843,2.2798,2.2798,1230840.0],["1989-09-13",2.2843,2.2843,2.2441,2.2441,1585802.0],["1989-09-14",2.2441,2.2486,2.2307,2.2441,1830126.0],["1989-09-15",2.2307,2.2575,2.2307,2.2441,988360.0],["1989-09-18",2.2396,2.2798,2.2396,2.2798,543045.0],["1989-09-19",2.2664,2.3289,2.2664,2.3289,775383.0],["1989-09-20",2.3244,2.3378,2.3244,2.3378,673044.0],["1989-09-21",2.3378,2.3467,2.2976,2.2976,408436.0],["1989-09-22",2.3066,2.3155,2.2709,2.2709,717299.0],["1989-09-25",2.262,2.2664,2.2441,2.2441,604817.0],["1989-09-26",2.2486,2.2753,2.2441,2.2441,423188.0],["1989-09-27",2.2396,2.2664,2.2396,2.2486,703469.0],["1989-09-28",2.2441,2.253,2.2441,2.2486,838078.0],["1989-09-29",2.2441,2.2486,2.204,2.204,1100841.0],["1989-10-02",2.2084,2.2129,2.1995,2.204,763397.0],["1989-10-03",2.2129,2.2173,2.204,2.2129,668434.0],["1989-10-04",2.2084,2.2129,2.204,2.2084,317160.0],["1989-10-05",2.204,2.2129,2.1861,2.195,373401.0],["1989-10-06",2.195,2.2129,2.195,2.1995,703469.0],["1989-10-09",2.1995,2.1995,2.1861,2.1861,472975.0],["1989-10-10",2.1861,2.1861,2.146,2.146,1835657.0],["1989-10-11",2.1415,2.1415,2.1281,2.1326,894318.0],["1989-10-12",2.1326,2.137,2.1281,2.137,311628.0],["1989-10-13",2.1326,2.1415,2.0433,2.0433,867581.0],["1989-10-16",2.0523,2.1013,2.0344,2.0969,1830126.0],["1989-10-17",2.079,2.1058,2.079,2.0969,708079.0],["1989-10-18",2.0924,2.1236,2.0924,2.1147,501556.0],["1989-10-19",2.1236,2.1683,2.1236,2.1504,549499.0],["1989-10-20",2.1415,2.1549,2.137,2.1415,771695.0],["1989-10-23",2.1415,2.146,2.0433,2.0523,1798778.0],["1989-10-24",2.0344,2.0344,1.9987,2.0166,4358188.0],["1989-10-25",2.0121,2.03,2.0121,2.0255,1167224.0],["1989-10-26",2.0166,2.021,1.9987,1.9987,529215.0],["1989-10-27",1.9987,2.0032,1.9898,1.9943,467443.0],["1989-10-30",1.9853,1.9898,1.9853,1.9898,248934.0],["1989-10-31",1.9898,2.0078,1.9898,2.0033,447159.0],["1989-11-01",1.9943,2.0123,1.9943,1.9943,1013253.0],["1989-11-02",1.9898,1.9898,1.9673,1.9718,323614.0],["1989-11-03",1.9718,1.9718,1.9268,1.9448,921978.0],["1989-11-06",1.9448,1.9448,1.9088,1.9133,224041.0],["1989-11-07",1.9088,1.9223,1.9088,1.9223,531981.0],["1989-11-08",1.9133,1.9358,1.9133,1.9178,159502.0],["1989-11-09",1.9178,1.9313,1.9178,1.9268,443471.0],["1989-11-10",1.9313,1.9448,1.9313,1.9403,388153.0],["1989-11-13",1.9448,1.9493,1.9088,1.9088,522761.0],["1989-11-14",1.9088,1.9178,1.9088,1.9088,324536.0],["1989-11-15",1.9178,1.9493,1.9178,1.9493,1347931.0],["1989-11-16",1.9448,1.9493,1.9403,1.9448,1175521.0],["1989-11-17",1.9358,1.9493,1.9358,1.9448,254466.0],["1989-11-20",1.9448,1.9448,1.9403,1.9403,221275.0],["1989-11-21",1.9448,1.9493,1.9403,1.9403,363259.0],["1989-11-22",1.9403,1.9448,1.9403,1.9403,331912.0],["1989-11-24",1.9448,1.9628,1.9448,1.9628,276593.0],["1989-11-27",1.9493,1.9628,1.9493,1.9628,179786.0],["1989-11-28",1.9538,1.9808,1.9538,1.9808,246168.0],["1989-11-29",1.9898,1.9988,1.9763,1.9763,631555.0],["1989-11-30",1.9943,2.0123,1.9853,1.9988,487726.0],["1989-12-01",1.9943,2.0078,1.9898,2.0078,1422612.0],["1989-12-04",2.0078,2.0258,2.0078,2.0258,330990.0],["1989-12-05",2.0168,2.0258,2.0033,2.0033,426876.0],["1989-12-06",1.9898,2.0078,1.9853,1.9943,642618.0],["1989-12-07",1.9943,2.0033,1.9943,1.9988,230494.0],["1989-12-08",1.9943,2.0123,1.9943,2.0078,216665.0],["1989-12-11",2.0078,2.0168,1.9808,2.0078,169644.0],["1989-12-12",1.9898,2.0528,1.9898,2.0528,427798.0],["1989-12-13",2.0618,2.0753,1.9988,1.9988,938573.0],["1989-12-14",1.9898,2.0168,1.9898,1.9988,538435.0],["1989-12-15",2.0078,2.0168,1.9988,2.0168,721908.0],["1989-12-18",2.0078,2.0303,2.0033,2.0258,425954.0],["1989-12-19",2.0258,2.0258,2.0123,2.0213,239714.0],["1989-12-20",2.0213,2.0213,2.0033,2.0168,253544.0],["1989-12-21",2.0168,2.0168,1.9853,1.9988,511698.0],["1989-12-22",2.0078,2.0123,1.9988,2.0033,120779.0],["1989-12-26",1.9943,2.0528,1.9943,2.0528,423188.0],["1989-12-27",2.0438,2.0573,2.0348,2.0528,187161.0],["1989-12-28",2.0438,2.0528,2.0438,2.0528,135531.0],["1989-12-29",2.0438,2.0528,2.0438,2.0528,149360.0],["1990-01-02",2.0438,2.0528,2.0348,2.0528,629711.0],["1990-01-03",2.0438,2.0483,2.0303,2.0438,516307.0],["1990-01-04",2.0393,2.0483,2.0168,2.0168,449925.0],["1990-01-05",1.9988,2.0123,1.9943,2.0123,454535.0],["1990-01-08",2.0123,2.0303,2.0078,2.0258,451769.0],["1990-01-09",2.0168,2.0258,1.9943,1.9943,364181.0],["1990-01-10",1.9943,2.0123,1.9898,1.9898,531059.0],["1990-01-11",1.9898,1.9943,1.9718,1.9718,624179.0],["1990-01-12",1.9448,1.9538,1.8908,1.9088,239714.0],["1990-01-15",1.8908,1.9178,1.8728,1.9088,505244.0],["1990-01-16",1.8998,1.9223,1.8998,1.9223,308863.0],["1990-01-17",1.9133,1.9268,1.8908,1.9088,303331.0],["1990-01-18",1.9043,1.9268,1.9043,1.9223,858361.0],["1990-01-19",1.9223,1.9223,1.8818,1.8818,318082.0],["1990-01-22",1.8863,1.8908,1.8457,1.8457,359571.0],["1990-01-23",1.8457,1.8502,1.8187,1.8187,573470.0],["1990-01-24",1.8007,1.8187,1.7917,1.8187,1784027.0],["1990-01-25",1.8277,1.8277,1.8097,1.8187,663824.0],["1990-01-26",1.8097,1.8548,1.8052,1.8548,713611.0],["1990-01-29",1.8638,1.8998,1.8547,1.8863,240636.0],["1990-01-30",1.8863,1.9181,1.8772,1.9135,478506.0],["1990-01-31",1.909,1.9272,1.909,1.9272,437939.0],["1990-02-01",1.9272,1.9272,1.909,1.9135,1110061.0],["1990-02-02",1.8999,1.909,1.8863,1.9044,293189.0],["1990-02-05",1.8908,1.8954,1.8544,1.8635,930275.0],["1990-02-06",1.8544,1.8726,1.8454,1.8454,1784027.0],["1990-02-07",1.8363,1.859,1.8317,1.8544,1630056.0],["1990-02-08",1.8544,1.859,1.8544,1.859,772617.0],["1990-02-09",1.8544,1.8681,1.8544,1.8544,593754.0],["1990-02-12",1.8544,1.859,1.8454,1.8454,668434.0],["1990-02-13",1.8272,1.8499,1.8272,1.8408,629711.0],["1990-02-14",1.8499,1.8635,1.8454,1.8635,153048.0],["1990-02-15",1.8635,1.8681,1.8544,1.8635,306097.0],["1990-02-16",1.859,1.859,1.8181,1.8408,507088.0],["1990-02-20",1.8181,1.8272,1.809,1.8272,186239.0],["1990-02-21",1.8181,1.8635,1.8181,1.859,743114.0],["1990-02-22",1.859,1.8635,1.8363,1.8363,624179.0],["1990-02-23",1.8363,1.8363,1.8181,1.8272,677654.0],["1990-02-26",1.8272,1.8272,1.809,1.809,1234528.0],["1990-02-27",1.8272,1.8272,1.8135,1.8226,1280627.0],["1990-02-28",1.8226,1.859,1.8226,1.859,2407284.0],["1990-03-01",1.8544,1.8635,1.8544,1.8544,676732.0],["1990-03-02",1.859,1.8681,1.8544,1.859,1009566.0],["1990-03-05",1.859,1.8772,1.8544,1.859,1695517.0],["1990-03-06",1.8681,1.8681,1.8544,1.8635,2644232.0],["1990-03-07",1.8681,1.8954,1.8681,1.8908,567938.0],["1990-03-08",1.8908,1.9817,1.8908,1.9635,886942.0],["1990-03-09",1.9544,1.9817,1.9544,1.9726,460989.0],["1990-03-12",1.9726,2.0272,1.9635,2.0181,775383.0],["1990-03-13",2.009,2.0453,2.0044,2.0363,1096231.0],["1990-03-14",2.0272,2.0272,1.9999,2.0044,297799.0],["1990-03-15",2.009,2.0181,1.9999,2.009,685951.0],["1990-03-16",2.0272,2.0272,1.9999,2.009,658292.0],["1990-03-19",2.0044,2.009,1.9999,2.0044,342976.0],["1990-03-20",2.009,2.0272,2.0044,2.009,188083.0],["1990-03-21",2.0044,2.0317,2.0044,2.0181,332834.0],["1990-03-22",2.0226,2.0408,2.0181,2.0226,521839.0],["1990-03-23",2.0181,2.0226,2.0135,2.0181,221275.0],["1990-03-26",2.0272,2.0363,2.0272,2.0272,448081.0],["1990-03-27",2.0272,2.0544,2.0226,2.0499,221275.0],["1990-03-28",2.0453,2.0635,2.0408,2.0544,236948.0],["1990-03-29",2.0453,2.0499,2.0408,2.0453,164112.0],["1990-03-30",2.0453,2.0544,2.0408,2.0453,405670.0],["1990-04-02",2.0453,2.0453,2.0181,2.0226,424110.0],["1990-04-03",2.0272,2.0453,2.0272,2.0408,685029.0],["1990-04-04",2.0317,2.0408,2.0226,2.0272,345742.0],["1990-04-05",2.0272,2.0499,2.0181,2.0181,449925.0],["1990-04-06",2.0226,2.0272,2.0044,2.0181,559640.0],["1990-04-09",2.0181,2.0272,2.0181,2.0226,236948.0],["1990-04-10",2.0181,2.0181,2.009,2.009,465599.0],["1990-04-11",2.0044,2.0226,2.0044,2.0135,167800.0],["1990-04-12",2.0135,2.0181,2.0135,2.0135,336522.0],["1990-04-16",1.9953,2.0135,1.9953,2.0044,810418.0],["1990-04-17",2.0044,2.0044,1.9908,1.9999,342976.0],["1990-04-18",2.009,2.009,1.9635,1.9681,578080.0],["1990-04-19",1.9635,1.9726,1.9544,1.9544,839000.0],["1990-04-20",1.9635,1.9635,1.9408,1.9408,1276939.0],["1990-04-23",1.9408,1.9454,1.9226,1.9272,645384.0],["1990-04-24",1.9363,1.9363,1.9226,1.9226,1405094.0],["1990-04-25",1.9272,1.9454,1.9272,1.9454,990204.0],["1990-04-26",1.9544,1.9953,1.9454,1.9953,926588.0],["1990-04-27",1.9908,2.0044,1.9908,1.9953,1405094.0],["1990-04-30",1.9908,2.0044,1.9908,2.0044,1653106.0],["1990-05-01",1.9999,2.0136,1.9953,1.9953,130921.0],["1990-05-02",2.0044,2.0044,1.9953,1.9999,693327.0],["1990-05-03",1.9999,2.009,1.9999,1.9999,301487.0],["1990-05-04",2.0044,2.0549,2.0044,2.0457,353117.0],["1990-05-07",2.0365,2.1008,2.0365,2.0962,411202.0],["1990-05-08",2.0962,2.1512,2.0962,2.142,342054.0],["1990-05-09",2.142,2.1696,2.142,2.165,565172.0],["1990-05-10",2.1558,2.1742,2.1512,2.1604,837156.0],["1990-05-11",2.165,2.2108,2.165,2.1971,562406.0],["1990-05-14",2.1833,2.2154,2.1742,2.1925,800277.0],["1990-05-15",2.1879,2.2292,2.1879,2.2292,751412.0],["1990-05-16",2.2338,2.2338,2.2017,2.22,427798.0],["1990-05-17",2.2108,2.2338,2.2108,2.2246,493258.0],["1990-05-18",2.2154,2.2338,2.2154,2.2338,189005.0],["1990-05-21",2.2338,2.243,2.2292,2.2384,248012.0],["1990-05-22",2.243,2.2521,2.2384,2.2475,629711.0],["1990-05-23",2.2521,2.2521,2.243,2.2521,211133.0],["1990-05-24",2.243,2.2521,2.2384,2.2475,419500.0],["1990-05-25",2.2384,2.2521,2.2384,2.243,157658.0],["1990-05-29",2.2338,2.2659,2.2338,2.2521,850985.0],["1990-05-30",2.2567,2.2705,2.2475,2.2567,794745.0],["1990-05-31",2.243,2.2659,2.243,2.2521,223119.0],["1990-06-01",2.2475,2.2659,2.2017,2.2063,1039991.0],["1990-06-04",2.2063,2.2338,2.2017,2.2292,1339634.0],["1990-06-05",2.2475,2.2751,2.2475,2.2751,385387.0],["1990-06-06",2.2934,2.3163,2.2888,2.3026,496946.0],["1990-06-07",2.3118,2.3118,2.2751,2.2796,141063.0],["1990-06-08",2.2842,2.2934,2.2567,2.2613,120779.0],["1990-06-11",2.2567,2.2888,2.2567,2.2888,263686.0],["1990-06-12",2.2842,2.3439,2.2751,2.3439,233260.0],["1990-06-13",2.3393,2.3439,2.3209,2.3301,299643.0],["1990-06-14",2.3209,2.3209,2.3118,2.3118,238792.0],["1990-06-15",2.2659,2.2842,2.2613,2.2751,1242826.0],["1990-06-18",2.2842,2.2888,2.2751,2.2842,355883.0],["1990-06-19",2.2796,2.2934,2.2751,2.2888,302409.0],["1990-06-20",2.2934,2.298,2.2705,2.2796,235104.0],["1990-06-21",2.2796,2.298,2.2705,2.298,240636.0],["1990-06-22",2.3072,2.3347,2.3026,2.3026,849141.0],["1990-06-25",2.3072,2.3118,2.2934,2.2934,283047.0],["1990-06-26",2.3026,2.3301,2.2934,2.2934,408436.0],["1990-06-27",2.3026,2.3209,2.2934,2.3026,377089.0],["1990-06-28",2.298,2.3118,2.298,2.3026,885099.0],["1990-06-29",2.3026,2.3209,2.298,2.3072,592832.0],["1990-07-02",2.298,2.3072,2.2934,2.3072,557796.0],["1990-07-03",2.3026,2.3118,2.3026,2.3072,457301.0],["1990-07-05",2.3026,2.3026,2.2705,2.2751,295955.0],["1990-07-06",2.2613,2.2888,2.2613,2.2888,337444.0],["1990-07-09",2.2842,2.2888,2.2659,2.2751,276593.0],["1990-07-10",2.2751,2.2751,2.2521,2.2521,569782.0],["1990-07-11",2.2521,2.2888,2.2521,2.2842,770773.0],["1990-07-12",2.2796,2.3118,2.2796,2.3118,226806.0],["1990-07-13",2.3118,2.3347,2.3072,2.3301,762476.0],["1990-07-16",2.3255,2.3393,2.3209,2.3301,494180.0],["1990-07-17",2.3209,2.3622,2.3209,2.3622,84822.0],["1990-07-18",2.3439,2.3439,2.3301,2.3393,283969.0],["1990-07-19",2.3209,2.3393,2.3026,2.3393,431486.0],["1990-07-20",2.3301,2.3393,2.2796,2.2796,402904.0],["1990-07-23",2.2613,2.2659,2.2017,2.2475,594676.0],["1990-07-24",2.2384,2.2659,2.2017,2.2613,236948.0],["1990-07-25",2.2567,2.2796,2.243,2.2796,178864.0],["1990-07-26",2.2705,2.2705,2.22,2.2292,450847.0],["1990-07-27",2.2384,2.2384,2.1833,2.2017,458223.0],["1990-07-30",2.1925,2.2705,2.1925,2.2705,306097.0],["1990-07-31",2.2723,2.2723,2.2307,2.2353,185318.0],["1990-08-01",2.2446,2.277,2.226,2.2584,251700.0],["1990-08-02",2.2307,2.2307,2.1844,2.1983,232338.0],["1990-08-03",2.1844,2.1844,2.1196,2.1196,696093.0],["1990-08-06",2.0918,2.0918,2.0317,2.0317,454535.0],["1990-08-07",2.0363,2.0594,1.9993,2.0178,740348.0],["1990-08-08",2.0085,2.0317,1.9993,2.0085,242480.0],["1990-08-09",2.0132,2.0132,1.99,1.99,729284.0],["1990-08-10",1.99,1.99,1.9252,1.9252,980984.0],["1990-08-13",1.9252,1.9391,1.9252,1.9299,650916.0],["1990-08-14",1.9391,1.9715,1.9391,1.9669,262764.0],["1990-08-15",1.953,1.9576,1.9252,1.9252,596520.0],["1990-08-16",1.9252,1.9345,1.9252,1.9252,493258.0],["1990-08-17",1.9067,1.9113,1.8419,1.8604,731128.0],["1990-08-20",1.8697,1.9067,1.8651,1.8975,181630.0],["1990-08-21",1.8836,1.8836,1.8512,1.8604,1406938.0],["1990-08-22",1.8558,1.8651,1.8558,1.8558,783681.0],["1990-08-23",1.8142,1.8373,1.8142,1.8327,1382966.0],["1990-08-24",1.8373,1.8466,1.8003,1.8419,1139564.0],["1990-08-27",1.8419,1.8743,1.8419,1.8558,598363.0],["1990-08-28",1.8466,1.8512,1.8419,1.8466,635243.0],["1990-08-29",1.8373,1.8651,1.8373,1.8651,408436.0],["1990-08-30",1.8743,1.8882,1.8697,1.8697,394606.0],["1990-08-31",1.8789,1.8975,1.8743,1.8928,125389.0],["1990-09-04",1.8836,1.8836,1.8743,1.8836,251700.0],["1990-09-05",1.8743,1.8928,1.8743,1.8882,218509.0],["1990-09-06",1.8882,1.8928,1.8697,1.8697,1522185.0],["1990-09-07",1.8697,1.8743,1.8558,1.8558,1015097.0],["1990-09-10",1.8651,1.8651,1.8373,1.8373,766163.0],["1990-09-11",1.8234,1.8234,1.7771,1.7818,1272329.0],["1990-09-12",1.7586,1.7679,1.7586,1.7679,395528.0],["1990-09-13",1.7679,1.7864,1.7494,1.7494,344820.0],["1990-09-14",1.7494,1.7494,1.7031,1.7123,870347.0],["1990-09-17",1.7123,1.7216,1.7031,1.7031,129077.0],["1990-09-18",1.7123,1.7216,1.6753,1.717,670278.0],["1990-09-19",1.7077,1.717,1.6985,1.6985,301487.0],["1990-09-20",1.6892,1.7123,1.6846,1.6938,293189.0],["1990-09-21",1.7216,1.7216,1.6938,1.7077,686873.0],["1990-09-24",1.7031,1.7077,1.6846,1.6846,729284.0],["1990-09-25",1.6938,1.6985,1.6707,1.6753,460067.0],["1990-09-26",1.6661,1.6846,1.6614,1.6614,431486.0],["1990-09-27",1.6707,1.6799,1.629,1.629,359571.0],["1990-09-28",1.6013,1.6383,1.5874,1.6383,800277.0],["1990-10-01",1.629,1.6429,1.6198,1.6383,389997.0],["1990-10-02",1.6383,1.6614,1.6383,1.6476,396450.0],["1990-10-03",1.6383,1.6476,1.6244,1.629,877723.0],["1990-10-04",1.629,1.629,1.6059,1.6198,479428.0],["1990-10-05",1.592,1.6105,1.5828,1.592,987438.0],["1990-10-08",1.6013,1.629,1.6013,1.6105,344820.0],["1990-10-09",1.6013,1.6244,1.6013,1.6105,645384.0],["1990-10-10",1.6013,1.6105,1.5828,1.5828,822404.0],["1990-10-11",1.5828,1.5874,1.5781,1.5828,498790.0],["1990-10-12",1.5828,1.5966,1.5689,1.5781,504322.0],["1990-10-15",1.5874,1.6013,1.555,1.555,741270.0],["1990-10-16",1.5642,1.5689,1.5411,1.555,898928.0],["1990-10-17",1.5642,1.5735,1.555,1.555,264608.0],["1990-10-18",1.555,1.5874,1.555,1.5689,641696.0],["1990-10-19",1.6013,1.6013,1.5735,1.5874,353117.0],["1990-10-22",1.5689,1.5874,1.5689,1.5874,220353.0],["1990-10-23",1.5781,1.5874,1.555,1.555,220353.0],["1990-10-24",1.555,1.6013,1.555,1.5781,664746.0],["1990-10-25",1.5781,1.5874,1.555,1.555,321770.0],["1990-10-26",1.555,1.5596,1.518,1.518,326380.0],["1990-10-29",1.5226,1.5457,1.5226,1.5365,1144174.0],["1990-10-30",1.529,1.5806,1.529,1.5806,686873.0],["1990-10-31",1.5759,1.5759,1.5477,1.5477,188083.0],["1990-11-01",1.5477,1.5712,1.5477,1.5665,161346.0],["1990-11-02",1.5571,1.5712,1.5571,1.5712,449925.0],["1990-11-05",1.5618,1.5946,1.5618,1.5946,379855.0],["1990-11-06",1.5946,1.6134,1.5853,1.5993,283969.0],["1990-11-07",1.604,1.604,1.5806,1.5853,269217.0],["1990-11-08",1.5806,1.6087,1.5665,1.5899,696093.0],["1990-11-09",1.5993,1.6275,1.5993,1.6228,824248.0],["1990-11-12",1.6228,1.6415,1.6228,1.6322,488648.0],["1990-11-13",1.6322,1.6462,1.6275,1.6462,648150.0],["1990-11-14",1.6462,1.665,1.6415,1.6509,1351619.0],["1990-11-15",1.6603,1.6838,1.6603,1.6744,666590.0],["1990-11-16",1.6744,1.6791,1.6509,1.6603,273827.0],["1990-11-19",1.665,1.6838,1.6603,1.6697,164112.0],["1990-11-20",1.6697,1.6838,1.665,1.6744,945027.0],["1990-11-21",1.6791,1.7166,1.6791,1.7119,357727.0],["1990-11-23",1.7166,1.7353,1.7166,1.7166,90354.0],["1990-11-26",1.6978,1.7213,1.6838,1.7213,282125.0],["1990-11-27",1.726,1.726,1.7025,1.7072,253544.0],["1990-11-28",1.6978,1.7307,1.6978,1.7213,115247.0],["1990-11-29",1.7213,1.726,1.7166,1.7213,401982.0],["1990-11-30",1.7213,1.7494,1.7213,1.7447,737582.0],["1990-12-03",1.7541,1.7916,1.7541,1.7916,583612.0],["1990-12-04",1.7869,1.8385,1.7729,1.8385,543045.0],["1990-12-05",1.8385,1.862,1.8291,1.8573,665668.0],["1990-12-06",1.8667,1.876,1.8151,1.8151,455457.0],["1990-12-07",1.8151,1.8479,1.8151,1.8385,957935.0],["1990-12-10",1.8385,1.876,1.8338,1.8714,742192.0],["1990-12-11",1.8667,1.8667,1.8291,1.8338,236026.0],["1990-12-12",1.8385,1.8995,1.8385,1.8948,147516.0],["1990-12-13",1.8901,1.8948,1.8807,1.8807,456379.0],["1990-12-14",1.8714,1.876,1.8291,1.8385,588222.0],["1990-12-17",1.8385,1.8479,1.8291,1.8479,197303.0],["1990-12-18",1.8479,1.8526,1.8338,1.8479,200069.0],["1990-12-19",1.8432,1.8479,1.8338,1.8385,1902040.0],["1990-12-20",1.8291,1.8479,1.8198,1.8385,1059352.0],["1990-12-21",1.8573,1.8573,1.8432,1.8479,1206869.0],["1990-12-24",1.8479,1.8573,1.8432,1.8526,260920.0],["1990-12-26",1.8526,1.8714,1.8526,1.8714,654604.0],["1990-12-27",1.862,1.8667,1.8479,1.8526,1065806.0],["1990-12-28",1.8573,1.8667,1.8526,1.8667,288579.0],["1990-12-31",1.8667,1.8714,1.8573,1.8714,224963.0],["1991-01-02",1.8714,1.8854,1.8526,1.862,532903.0],["1991-01-03",1.8573,1.8573,1.8338,1.8385,1064884.0],["1991-01-04",1.8432,1.8526,1.8385,1.8479,272905.0],["1991-01-07",1.8385,1.8573,1.8338,1.8479,225885.0],["1991-01-08",1.8479,1.8479,1.8338,1.8385,236948.0],["1991-01-09",1.8338,1.876,1.7869,1.8104,1067650.0],["1991-01-10",1.8104,1.8385,1.8057,1.8385,220353.0],["1991-01-11",1.8338,1.8338,1.801,1.8198,627867.0],["1991-01-14",1.8057,1.8057,1.7729,1.7963,142907.0],["1991-01-15",1.7729,1.7776,1.7494,1.7682,319004.0],["1991-01-16",1.7588,1.7682,1.7494,1.7494,307941.0],["1991-01-17",1.7729,1.8198,1.7729,1.7776,1285237.0],["1991-01-18",1.7776,1.7963,1.7776,1.7916,710845.0],["1991-01-21",1.7822,1.801,1.7776,1.7963,322692.0],["1991-01-22",1.801,1.8338,1.7916,1.8198,283047.0],["1991-01-23",1.8245,1.8291,1.8151,1.8151,169644.0],["1991-01-24",1.8151,1.8385,1.8151,1.8291,257232.0],["1991-01-25",1.8385,1.8667,1.8338,1.8573,741270.0],["1991-01-28",1.8573,1.876,1.8432,1.876,1715800.0],["1991-01-29",1.8874,1.9159,1.8874,1.9064,441627.0],["1991-01-30",1.9111,2.1151,1.9111,2.0961,1335024.0],["1991-01-31",2.0819,2.0961,2.0676,2.0724,425032.0],["1991-02-01",2.0629,2.0724,2.0439,2.0629,1049211.0],["1991-02-04",2.0629,2.1151,2.0629,2.1056,562406.0],["1991-02-05",2.1056,2.153,2.1008,2.1293,2403596.0],["1991-02-06",2.1245,2.1625,2.1103,2.1483,306097.0],["1991-02-07",2.1577,2.2099,2.153,2.2004,254466.0],["1991-02-08",2.1862,2.2478,2.1672,2.2478,674888.0],["1991-02-11",2.2384,2.2478,2.2099,2.2478,926588.0],["1991-02-12",2.2431,2.2573,2.134,2.1435,1087012.0],["1991-02-13",2.134,2.1814,2.1056,2.1767,552265.0],["1991-02-14",2.1909,2.2004,2.1625,2.1814,387231.0],["1991-02-15",2.1767,2.2099,2.172,2.1909,674888.0],["1991-02-19",2.2004,2.2004,2.1814,2.1909,470209.0],["1991-02-20",2.1862,2.1862,2.1625,2.172,284891.0],["1991-02-21",2.1625,2.1625,2.1151,2.134,239714.0],["1991-02-22",2.1245,2.1245,2.0771,2.0961,796589.0],["1991-02-25",2.1151,2.172,2.1008,2.153,915524.0],["1991-02-26",2.1483,2.1814,2.1435,2.153,609427.0],["1991-02-27",2.1577,2.1814,2.1483,2.1814,69148.0],["1991-02-28",2.172,2.1909,2.172,2.172,246168.0],["1991-03-01",2.172,2.1862,2.1577,2.1767,483116.0],["1991-03-04",2.1814,2.2384,2.1814,2.2146,371557.0],["1991-03-05",2.2146,2.2763,2.2146,2.2573,517229.0],["1991-03-06",2.2668,2.2668,2.1909,2.2099,380777.0],["1991-03-07",2.2194,2.2668,2.2146,2.2478,330990.0],["1991-03-08",2.2668,2.2716,2.2241,2.2478,448081.0],["1991-03-11",2.2384,2.2573,2.2384,2.2526,554109.0],["1991-03-12",2.2431,2.2526,2.2384,2.2384,266452.0],["1991-03-13",2.2431,2.2668,2.2431,2.2668,90354.0],["1991-03-14",2.2763,2.3237,2.2763,2.3,707157.0],["1991-03-15",2.3,2.3047,2.2858,2.3047,912758.0],["1991-03-18",2.3047,2.3095,2.2905,2.3,143829.0],["1991-03-19",2.2953,2.2953,2.2668,2.2763,725596.0],["1991-03-20",2.2763,2.2763,2.2384,2.2384,1169990.0],["1991-03-21",2.2384,2.2478,2.2099,2.2099,614037.0],["1991-03-22",2.2194,2.2194,2.1909,2.1909,362337.0],["1991-03-25",2.2052,2.2478,2.1957,2.2336,192693.0],["1991-03-26",2.2336,2.2431,2.2099,2.2384,421344.0],["1991-03-27",2.2478,2.2573,2.1957,2.1957,213899.0],["1991-03-28",2.1909,2.1909,2.134,2.134,279359.0],["1991-04-01",2.1388,2.172,2.134,2.1435,883255.0],["1991-04-02",2.1577,2.1625,2.1388,2.1625,755100.0],["1991-04-03",2.1577,2.1767,2.153,2.1625,563328.0],["1991-04-04",2.1625,2.2004,2.1625,2.1862,767085.0],["1991-04-05",2.1767,2.1767,2.1435,2.1625,1189351.0],["1991-04-08",2.1577,2.1577,2.1483,2.1577,349430.0],["1991-04-09",2.1483,2.1625,2.134,2.1435,379855.0],["1991-04-10",2.1388,2.1388,2.0771,2.0961,555953.0],["1991-04-11",2.1056,2.134,2.0961,2.0961,422266.0],["1991-04-12",2.1056,2.1388,2.1056,2.1293,342976.0],["1991-04-15",2.1388,2.1483,2.134,2.1435,350352.0],["1991-04-16",2.1435,2.2146,2.1435,2.2052,948715.0],["1991-04-17",2.2052,2.2478,2.1957,2.2478,519073.0],["1991-04-18",2.2384,2.2668,2.2384,2.2478,516307.0],["1991-04-19",2.2526,2.2526,2.2052,2.2052,562406.0],["1991-04-22",2.2099,2.2289,2.2099,2.2146,533825.0],["1991-04-23",2.2194,2.3047,2.2194,2.2478,1166302.0],["1991-04-24",2.2478,2.2478,2.1862,2.1957,303331.0],["1991-04-25",2.1862,2.2953,2.1767,2.2668,1612539.0],["1991-04-26",2.2573,2.2573,2.2289,2.2336,1245592.0],["1991-04-29",2.2241,2.2384,2.2241,2.2241,408436.0],["1991-04-30",2.2308,2.2596,2.2308,2.2404,437939.0],["1991-05-01",2.226,2.2452,2.226,2.2404,1445661.0],["1991-05-02",2.2308,2.2308,2.1925,2.2165,722830.0],["1991-05-03",2.2021,2.2165,2.1925,2.2117,449003.0],["1991-05-06",2.2069,2.2165,2.183,2.1877,77446.0],["1991-05-07",2.183,2.1925,2.183,2.1877,180708.0],["1991-05-08",2.183,2.183,2.1638,2.1638,1433675.0],["1991-05-09",2.1638,2.183,2.159,2.1734,1784027.0],["1991-05-10",2.1734,2.1925,2.1734,2.1782,242480.0],["1991-05-13",2.1782,2.1782,2.1638,2.1686,94964.0],["1991-05-14",2.1638,2.1638,2.1111,2.1111,864815.0],["1991-05-15",2.1064,2.1112,2.0298,2.0537,924744.0],["1991-05-16",2.0585,2.0968,2.0585,2.0872,413968.0],["1991-05-17",2.0872,2.1064,2.0872,2.1064,361415.0],["1991-05-20",2.1064,2.1255,2.0824,2.0872,315316.0],["1991-05-21",2.0872,2.0872,2.0681,2.0776,753256.0],["1991-05-22",2.0729,2.0729,2.0585,2.0681,354039.0],["1991-05-23",2.0633,2.0633,2.0393,2.0537,529215.0],["1991-05-24",2.0489,2.1016,2.0441,2.0968,730206.0],["1991-05-28",2.1016,2.1351,2.0968,2.1159,1007722.0],["1991-05-29",2.1255,2.1734,2.1255,2.159,365103.0],["1991-05-30",2.159,2.2739,2.159,2.2404,1598709.0],["1991-05-31",2.2452,2.3122,2.2404,2.3026,401060.0],["1991-06-03",2.2979,2.3122,2.2931,2.2979,1004034.0],["1991-06-04",2.2979,2.3074,2.2931,2.2931,855595.0],["1991-06-05",2.3026,2.3026,2.2883,2.2883,270139.0],["1991-06-06",2.2931,2.3314,2.2931,2.317,661980.0],["1991-06-07",2.3074,2.3266,2.2931,2.2979,2246860.0],["1991-06-10",2.3026,2.3026,2.2883,2.2883,2753025.0],["1991-06-11",2.2979,2.317,2.2931,2.3122,3326495.0],["1991-06-12",2.3122,2.3122,2.2931,2.3074,553187.0],["1991-06-13",2.3122,2.3266,2.3122,2.3266,435173.0],["1991-06-14",2.3361,2.4463,2.3361,2.408,1270485.0],["1991-06-17",2.3984,2.4271,2.384,2.3936,638009.0],["1991-06-18",2.3936,2.408,2.3936,2.408,206523.0],["1991-06-19",2.3984,2.4127,2.3697,2.4032,2047712.0],["1991-06-20",2.3984,2.4223,2.3984,2.4032,1731474.0],["1991-06-21",2.408,2.4127,2.3936,2.3984,655526.0],["1991-06-24",2.3888,2.3888,2.3218,2.3218,485882.0],["1991-06-25",2.3314,2.3409,2.3314,2.3409,1085168.0],["1991-06-26",2.3409,2.3505,2.3361,2.3409,645384.0],["1991-06-27",2.3505,2.4127,2.3409,2.3553,1257578.0],["1991-06-28",2.3553,2.3553,2.317,2.3218,449003.0],["1991-07-01",2.3314,2.3744,2.3314,2.3601,1087934.0],["1991-07-02",2.3792,2.4606,2.3744,2.4606,1443817.0],["1991-07-03",2.4127,2.451,2.408,2.4319,1696439.0],["1991-07-05",2.4175,2.4606,2.4175,2.4606,1219776.0],["1991-07-08",2.451,2.4989,2.4367,2.4798,1585802.0],["1991-07-09",2.4893,2.4893,2.451,2.4558,827014.0],["1991-07-10",2.4463,2.4463,2.3744,2.3744,1416158.0],["1991-07-11",2.3649,2.3984,2.3649,2.3936,911836.0],["1991-07-12",2.4032,2.4271,2.4032,2.408,566094.0],["1991-07-15",2.3984,2.3984,2.3601,2.3697,377089.0],["1991-07-16",2.3649,2.384,2.3649,2.3792,216665.0],["1991-07-17",2.384,2.384,2.3697,2.3697,237870.0],["1991-07-18",2.3936,2.4271,2.384,2.4223,241558.0],["1991-07-19",2.4223,2.4271,2.4032,2.4127,437017.0],["1991-07-22",2.4798,2.5276,2.4702,2.5085,1228074.0],["1991-07-23",2.5133,2.5372,2.4893,2.4893,585456.0],["1991-07-24",2.5133,2.5133,2.4989,2.5037,546733.0],["1991-07-25",2.5133,2.5228,2.4941,2.5228,751412.0],["1991-07-26",2.5181,2.5228,2.4989,2.5085,591910.0],["1991-07-29",2.5037,2.5228,2.5037,2.5181,392762.0],["1991-07-30",2.5152,2.549,2.5152,2.5345,256310.0],["1991-07-31",2.5345,2.5441,2.52,2.5296,422266.0],["1991-08-01",2.5152,2.5152,2.4862,2.5007,648150.0],["1991-08-02",2.5007,2.5007,2.4524,2.4765,481272.0],["1991-08-05",2.4669,2.4862,2.4524,2.4524,232338.0],["1991-08-06",2.4524,2.4862,2.4524,2.4717,397372.0],["1991-08-07",2.4717,2.4765,2.4572,2.4572,668434.0],["1991-08-08",2.4524,2.4621,2.4138,2.4524,318082.0],["1991-08-09",2.4621,2.4621,2.4283,2.4428,527371.0],["1991-08-12",2.4476,2.4476,2.4283,2.4379,176098.0],["1991-08-13",2.4428,2.4524,2.4379,2.4428,575314.0],["1991-08-14",2.4428,2.4428,2.4234,2.4234,604817.0],["1991-08-15",2.4234,2.4428,2.4234,2.4283,646306.0],["1991-08-16",2.4283,2.4331,2.3848,2.4186,1628213.0],["1991-08-19",2.3752,2.3945,2.3462,2.3462,982828.0],["1991-08-20",2.3607,2.3848,2.351,2.38,513542.0],["1991-08-21",2.3945,2.4717,2.3945,2.4476,550421.0],["1991-08-22",2.4524,2.4814,2.4524,2.4621,210211.0],["1991-08-23",2.4669,2.5103,2.4669,2.5103,879567.0],["1991-08-26",2.5055,2.5152,2.4959,2.5007,224963.0],["1991-08-27",2.4959,2.5248,2.4862,2.5055,267374.0],["1991-08-28",2.5152,2.5296,2.5103,2.52,492336.0],["1991-08-29",2.52,2.52,2.4862,2.4959,259076.0],["1991-08-30",2.491,2.5103,2.491,2.4959,98652.0],["1991-09-03",2.5055,2.5345,2.5007,2.5007,263686.0],["1991-09-04",2.5007,2.5248,2.5007,2.5248,541201.0],["1991-09-05",2.5345,2.5345,2.491,2.4959,226806.0],["1991-09-06",2.5007,2.5007,2.4717,2.4862,155814.0],["1991-09-09",2.4862,2.4862,2.4572,2.4572,79290.0],["1991-09-10",2.4572,2.4621,2.4331,2.4331,210211.0],["1991-09-11",2.4379,2.4524,2.4186,2.4186,248934.0],["1991-09-12",2.4138,2.4138,2.3896,2.409,184396.0],["1991-09-13",2.4234,2.4234,2.3945,2.409,1351619.0],["1991-09-16",2.4283,2.4669,2.4234,2.4524,400138.0],["1991-09-17",2.4621,2.4717,2.4524,2.4524,141985.0],["1991-09-18",2.4428,2.4428,2.4234,2.4283,45177.0],["1991-09-19",2.4138,2.4621,2.4138,2.4138,839922.0],["1991-09-20",2.4331,2.4621,2.4138,2.4524,517229.0],["1991-09-23",2.4428,2.4428,2.4283,2.4331,254466.0],["1991-09-24",2.4331,2.4379,2.4234,2.4331,433329.0],["1991-09-25",2.4331,2.4428,2.4186,2.4283,309784.0],["1991-09-26",2.4186,2.4428,2.4186,2.4283,302409.0],["1991-09-27",2.4234,2.4428,2.4234,2.4234,221275.0],["1991-09-30",2.4186,2.4186,2.409,2.4138,459145.0],["1991-10-01",2.4138,2.4186,2.409,2.4186,384465.0],["1991-10-02",2.409,2.409,2.3752,2.3752,622335.0],["1991-10-03",2.3655,2.3655,2.3076,2.3076,401982.0],["1991-10-04",2.3076,2.3221,2.2786,2.2786,616803.0],["1991-10-07",2.2786,2.2786,2.2496,2.2496,576236.0],["1991-10-08",2.2545,2.2641,2.24,2.2545,409358.0],["1991-10-09",2.2496,2.2545,2.24,2.2545,377089.0],["1991-10-10",2.2545,2.2979,2.2545,2.2931,902616.0],["1991-10-11",2.2883,2.3269,2.2834,2.3172,683185.0],["1991-10-14",2.3172,2.351,2.3172,2.351,478506.0],["1991-10-15",2.3414,2.351,2.3221,2.3462,608505.0],["1991-10-16",2.3365,2.3365,2.3221,2.3317,570704.0],["1991-10-17",2.3221,2.3655,2.3172,2.3655,436095.0],["1991-10-18",2.3703,2.409,2.3703,2.4041,398294.0],["1991-10-21",2.4041,2.4524,2.3993,2.4524,316238.0],["1991-10-22",2.4524,2.4621,2.4476,2.4621,138297.0],["1991-10-23",2.4621,2.4717,2.4572,2.4669,834390.0],["1991-10-24",2.4669,2.4717,2.4621,2.4669,754178.0],["1991-10-25",2.4621,2.4669,2.4379,2.4428,200069.0],["1991-10-28",2.4476,2.4476,2.4428,2.4476,341132.0],["1991-10-29",2.4398,2.4398,2.4008,2.4057,846375.0],["1991-10-30",2.4106,2.4252,2.3911,2.3911,295955.0],["1991-10-31",2.3911,2.3911,2.3473,2.3473,187161.0],["1991-11-01",2.3473,2.3716,2.3278,2.3667,878645.0],["1991-11-04",2.3667,2.3667,2.3473,2.357,176098.0],["1991-11-05",2.3619,2.3619,2.3132,2.3132,834390.0],["1991-11-06",2.3132,2.3326,2.3132,2.318,1095309.0],["1991-11-07",2.318,2.3229,2.2986,2.2986,459145.0],["1991-11-08",2.3034,2.3473,2.3034,2.3473,725596.0],["1991-11-11",2.3424,2.3667,2.3424,2.357,122623.0],["1991-11-12",2.357,2.357,2.3327,2.3327,232338.0],["1991-11-13",2.3132,2.3375,2.3132,2.3375,224963.0],["1991-11-14",2.3375,2.3667,2.3375,2.3667,277515.0],["1991-11-15",2.3765,2.4106,2.3765,2.3813,538435.0],["1991-11-18",2.3716,2.3862,2.3278,2.3278,854673.0],["1991-11-19",2.3278,2.3278,2.2109,2.2547,1323960.0],["1991-11-20",2.2645,2.2791,2.1232,2.1768,2789904.0],["1991-11-21",2.1719,2.2645,2.1719,2.2401,1396796.0],["1991-11-22",2.2353,2.2353,2.2109,2.2109,700703.0],["1991-11-25",2.2012,2.2255,2.1963,2.2206,1006800.0],["1991-11-26",2.2206,2.2547,2.2206,2.2547,812262.0],["1991-11-27",2.2547,2.2547,2.2353,2.2401,116169.0],["1991-11-29",2.2304,2.2304,2.206,2.206,68226.0],["1991-12-02",2.206,2.2986,2.206,2.2791,536591.0],["1991-12-03",2.2742,2.284,2.2645,2.284,449925.0],["1991-12-04",2.2742,2.2742,2.2158,2.2255,486804.0],["1991-12-05",2.2206,2.2401,2.2158,2.2206,694249.0],["1991-12-06",2.2012,2.2499,2.1963,2.2353,832546.0],["1991-12-09",2.2353,2.2401,2.2206,2.2206,587300.0],["1991-12-10",2.2206,2.2353,2.2109,2.2206,172410.0],["1991-12-11",2.2304,2.2499,2.206,2.206,1929699.0],["1991-12-12",2.2158,2.3034,2.2109,2.2791,460989.0],["1991-12-13",2.2888,2.3132,2.2888,2.3132,139219.0],["1991-12-16",2.3034,2.3375,2.2791,2.3083,659214.0],["1991-12-17",2.3083,2.3278,2.2742,2.2742,532903.0],["1991-12-18",2.2742,2.3132,2.245,2.3132,401060.0],["1991-12-19",2.3132,2.3132,2.2693,2.2791,684107.0],["1991-12-20",2.2791,2.2937,2.2791,2.2791,1126657.0],["1991-12-23",2.2791,2.3327,2.2791,2.3278,324536.0],["1991-12-24",2.3278,2.3813,2.3278,2.3667,306097.0],["1991-12-26",2.3716,2.3716,2.357,2.3716,712689.0],["1991-12-27",2.3716,2.4154,2.3667,2.3716,571626.0],["1991-12-30",2.3813,2.4885,2.3765,2.4885,673966.0],["1991-12-31",2.4544,2.5177,2.4544,2.5177,933041.0],["1992-01-02",2.508,2.508,2.43,2.4934,731128.0],["1992-01-03",2.4934,2.4934,2.4154,2.4447,1114671.0],["1992-01-06",2.4398,2.4495,2.4203,2.4203,758788.0],["1992-01-07",2.43,2.43,2.4057,2.4154,684107.0],["1992-01-08",2.4203,2.5177,2.4203,2.5177,1288003.0],["1992-01-09",2.5323,2.5956,2.5323,2.5713,1242826.0],["1992-01-10",2.5664,2.5664,2.5226,2.5323,650916.0],["1992-01-13",2.5323,2.5323,2.5128,2.5323,380777.0],["1992-01-14",2.5226,2.5615,2.4934,2.5567,924744.0],["1992-01-15",2.5713,2.5761,2.5615,2.5664,399216.0],["1992-01-16",2.5664,2.7271,2.5664,2.7271,1651262.0],["1992-01-17",2.7174,2.7174,2.6395,2.6687,950559.0],["1992-01-20",2.6589,2.6638,2.6492,2.6541,142907.0],["1992-01-21",2.6541,2.7076,2.6541,2.6638,608505.0],["1992-01-22",2.6589,2.6833,2.6297,2.6394,861127.0],["1992-01-23",2.6395,2.6443,2.5908,2.5956,451769.0],["1992-01-24",2.6005,2.62,2.5956,2.6102,496024.0],["1992-01-27",2.6005,2.6248,2.6005,2.6248,169644.0],["1992-01-28",2.6219,2.671,2.6219,2.6661,302409.0],["1992-01-29",2.6759,2.7348,2.6661,2.7005,372479.0],["1992-01-30",2.6906,2.6955,2.6514,2.6857,379855.0],["1992-01-31",2.6759,2.6759,2.6317,2.6366,267374.0],["1992-02-03",2.6464,2.671,2.6317,2.671,1252968.0],["1992-02-04",2.6612,2.6906,2.6563,2.6661,294111.0],["1992-02-05",2.6759,2.6759,2.6514,2.6612,812262.0],["1992-02-06",2.6612,2.6808,2.6563,2.6808,476662.0],["1992-02-07",2.6808,2.7103,2.6808,2.6857,579924.0],["1992-02-10",2.6857,2.725,2.6857,2.725,164112.0],["1992-02-11",2.725,2.7299,2.7054,2.7103,432408.0],["1992-02-12",2.7103,2.7103,2.6808,2.7005,729284.0],["1992-02-13",2.7054,2.7054,2.6808,2.6906,631555.0],["1992-02-14",2.6808,2.7446,2.6661,2.7397,292267.0],["1992-02-18",2.7446,2.8036,2.7299,2.7348,1169990.0],["1992-02-19",2.7348,2.7594,2.7152,2.7594,694249.0],["1992-02-20",2.7594,2.8183,2.7496,2.7937,713611.0],["1992-02-21",2.7937,2.8379,2.7888,2.8134,1314740.0],["1992-02-24",2.8036,2.8428,2.8036,2.8428,652760.0],["1992-02-25",2.8428,2.8428,2.8085,2.8379,816872.0],["1992-02-26",2.8379,2.8919,2.833,2.8919,660136.0],["1992-02-27",2.8919,2.9459,2.8379,2.8379,1287081.0],["1992-02-28",2.8478,2.8527,2.8085,2.8379,412124.0],["1992-03-02",2.8477,2.8477,2.8183,2.8281,273827.0],["1992-03-03",2.8379,2.8625,2.8232,2.8232,519995.0],["1992-03-04",2.8134,2.8183,2.7839,2.7839,247090.0],["1992-03-05",2.7937,2.8134,2.7839,2.8085,744958.0],["1992-03-06",2.8183,2.8281,2.7987,2.8036,723752.0],["1992-03-09",2.8085,2.8085,2.7643,2.7839,383543.0],["1992-03-10",2.7839,2.7888,2.7545,2.7643,588222.0],["1992-03-11",2.7496,2.7496,2.6906,2.6955,252622.0],["1992-03-12",2.671,2.7103,2.671,2.7103,1073182.0],["1992-03-13",2.7397,2.779,2.7397,2.779,1158004.0],["1992-03-16",2.779,2.8527,2.779,2.8428,626023.0],["1992-03-17",2.887,2.9459,2.8821,2.9459,1173678.0],["1992-03-18",2.9459,2.9558,2.9361,2.9459,977296.0],["1992-03-19",2.9361,2.9656,2.9312,2.9656,199147.0],["1992-03-20",2.9656,3.0638,2.9656,3.0638,966233.0],["1992-03-23",3.0589,3.0638,3.0441,3.054,963467.0],["1992-03-24",3.0491,3.0883,3.0392,3.0785,708079.0],["1992-03-25",3.0638,3.0638,2.9361,2.9361,1900196.0],["1992-03-26",2.9459,2.9852,2.9459,2.9754,378011.0],["1992-03-27",2.9705,2.9852,2.9361,2.9705,571626.0],["1992-03-30",2.9656,2.9656,2.9116,2.9263,381699.0],["1992-03-31",2.9165,2.9459,2.9067,2.9361,346664.0],["1992-04-01",2.9312,2.9312,2.8969,2.9263,190849.0],["1992-04-02",2.8968,2.8968,2.8428,2.8478,740348.0],["1992-04-03",2.8477,2.8477,2.7888,2.7937,271983.0],["1992-04-06",2.8036,2.8772,2.8036,2.8772,640774.0],["1992-04-07",2.8919,2.9558,2.8919,2.8968,1256656.0],["1992-04-08",2.8969,2.8969,2.8674,2.8821,800277.0],["1992-04-09",2.8821,2.9509,2.8772,2.9509,1748070.0],["1992-04-10",2.9558,3.0245,2.9263,3.0245,1041835.0],["1992-04-13",3.0147,3.0196,2.9607,2.9656,342976.0],["1992-04-14",2.9607,3.0392,2.9607,3.0392,1097153.0],["1992-04-15",3.0392,3.1914,3.0392,3.1914,1829204.0],["1992-04-16",3.1522,3.1718,3.1129,3.1227,2471822.0],["1992-04-20",3.1227,3.1571,3.1227,3.1571,2195229.0],["1992-04-21",3.1571,3.162,3.1325,3.1473,1267719.0],["1992-04-22",3.1423,3.1718,3.1374,3.1718,684107.0],["1992-04-23",3.1718,3.1718,3.1325,3.1522,1191195.0],["1992-04-24",3.1423,3.1423,3.0687,3.0687,454535.0],["1992-04-27",3.0736,3.0736,3.0098,3.0245,1211479.0],["1992-04-28",3.0215,3.0215,2.9968,3.0067,673044.0],["1992-04-29",3.0166,3.0413,3.0018,3.0364,993892.0],["1992-04-30",3.0562,3.071,3.0562,3.0611,848219.0],["1992-05-01",3.0611,3.071,3.0611,3.071,695171.0],["1992-05-04",3.071,3.1056,3.0512,3.0512,1421690.0],["1992-05-05",3.0512,3.1056,3.0463,3.0858,920134.0],["1992-05-06",3.0908,3.1303,3.0908,3.1204,263686.0],["1992-05-07",3.1106,3.1353,3.0809,3.0809,463755.0],["1992-05-08",3.0908,3.1007,3.071,3.0957,205601.0],["1992-05-11",3.1056,3.1551,3.1056,3.1551,1252046.0],["1992-05-12",3.165,3.1748,3.1551,3.1699,936729.0],["1992-05-13",3.16,3.1946,3.16,3.1748,548577.0],["1992-05-14",3.1699,3.1699,3.1501,3.1551,882333.0],["1992-05-15",3.1551,3.1551,3.1303,3.1353,314394.0],["1992-05-18",3.1452,3.1452,3.0957,3.1007,533825.0],["1992-05-19",3.1007,3.1847,3.1007,3.165,493258.0],["1992-05-20",3.1551,3.1798,3.1452,3.1798,1224386.0],["1992-05-21",3.1798,3.1798,3.165,3.1748,827936.0],["1992-05-22",3.1748,3.1946,3.1699,3.1897,607583.0],["1992-05-26",3.1897,3.2144,3.165,3.1699,2160194.0],["1992-05-27",3.165,3.1897,3.165,3.1847,412124.0],["1992-05-28",3.1996,3.2193,3.1847,3.2193,926588.0],["1992-05-29",3.2144,3.2391,3.2045,3.2243,448081.0],["1992-06-01",3.2243,3.2243,3.1847,3.2045,474818.0],["1992-06-02",3.2095,3.2589,3.2095,3.249,1366371.0],["1992-06-03",3.249,3.2836,3.249,3.2737,621413.0],["1992-06-04",3.2935,3.2935,3.2589,3.2639,661058.0],["1992-06-05",3.2737,3.2737,3.2342,3.2639,1185663.0],["1992-06-08",3.2589,3.2886,3.254,3.2787,629711.0],["1992-06-09",3.2836,3.2836,3.2639,3.2688,275671.0],["1992-06-10",3.2589,3.2639,3.249,3.254,614037.0],["1992-06-11",3.254,3.254,3.1996,3.2193,594676.0],["1992-06-12",3.2095,3.2292,3.2095,3.2292,472053.0],["1992-06-15",3.2243,3.2342,3.2144,3.2193,557796.0],["1992-06-16",3.2292,3.2292,3.1847,3.1847,921056.0],["1992-06-17",3.165,3.165,3.1056,3.1106,1602397.0],["1992-06-18",3.1007,3.1056,3.0562,3.0562,460989.0],["1992-06-19",3.0562,3.066,3.0166,3.0314,631555.0],["1992-06-22",3.0314,3.0562,3.0215,3.0562,365103.0],["1992-06-23",3.066,3.165,3.066,3.1353,543967.0],["1992-06-24",3.1353,3.16,3.1353,3.1452,601129.0],["1992-06-25",3.1452,3.1501,3.0809,3.0809,758788.0],["1992-06-26",3.0858,3.1056,3.0858,3.0957,344820.0],["1992-06-29",3.0957,3.1501,3.0957,3.1501,528293.0],["1992-06-30",3.1501,3.1847,3.1402,3.16,1159848.0],["1992-07-01",3.16,3.16,3.1402,3.1452,809496.0],["1992-07-02",3.1155,3.1155,3.0067,3.0166,1458569.0],["1992-07-06",3.0117,3.0117,2.9276,2.9474,725596.0],["1992-07-07",2.9375,2.9375,2.8485,2.9078,1847643.0],["1992-07-08",2.9078,2.9276,2.8682,2.9029,561484.0],["1992-07-09",2.9029,2.9968,2.9029,2.9919,394606.0],["1992-07-10",2.9919,2.9968,2.9276,2.9474,662902.0],["1992-07-13",2.9474,2.9869,2.9325,2.977,797511.0],["1992-07-14",2.977,3.0018,2.977,2.9869,153048.0],["1992-07-15",2.9869,2.9869,2.9325,2.9325,318082.0],["1992-07-16",2.9226,2.9573,2.9078,2.9424,614037.0],["1992-07-17",2.9424,2.9424,2.9276,2.9424,181630.0],["1992-07-20",2.9424,3.0215,2.9424,2.9968,736660.0],["1992-07-21",2.9968,3.0018,2.9721,2.9968,240636.0],["1992-07-22",2.9919,2.9919,2.9671,2.9721,754178.0],["1992-07-23",2.9622,2.9671,2.9325,2.9474,568860.0],["1992-07-24",2.9375,2.977,2.9325,2.9671,106949.0],["1992-07-27",2.9671,2.982,2.9573,2.9573,84822.0],["1992-07-28",2.9592,3.0688,2.9592,3.0688,735738.0],["1992-07-29",3.0589,3.1486,3.0589,3.1236,562406.0],["1992-07-30",3.1286,3.1386,3.1087,3.1386,454535.0],["1992-07-31",3.1386,3.2083,3.1386,3.2034,2118705.0],["1992-08-03",3.1834,3.1884,3.1386,3.1685,701625.0],["1992-08-04",3.1635,3.1635,3.1037,3.1037,382621.0],["1992-08-05",3.1037,3.1635,3.1037,3.1535,1602397.0],["1992-08-06",3.1436,3.1436,3.1286,3.1436,898928.0],["1992-08-07",3.1436,3.1436,3.1037,3.1037,1070416.0],["1992-08-10",3.0938,3.0938,3.0639,3.0838,326380.0],["1992-08-11",3.0838,3.0938,3.0639,3.0688,493258.0],["1992-08-12",3.0738,3.1037,3.0688,3.1037,744036.0],["1992-08-13",3.1137,3.1137,3.0987,3.1037,428720.0],["1992-08-14",3.0987,3.1087,3.0788,3.1087,625101.0],["1992-08-17",3.1087,3.1486,3.1087,3.1436,351273.0],["1992-08-18",3.1336,3.1386,3.1087,3.1087,569782.0],["1992-08-19",3.1137,3.1137,3.0987,3.0987,168722.0],["1992-08-20",3.1037,3.1286,3.1037,3.1236,535669.0],["1992-08-21",3.1286,3.1386,3.0489,3.0688,1098997.0],["1992-08-24",3.0539,3.0539,2.9991,3.0041,555953.0],["1992-08-25",3.0041,3.029,2.9692,3.029,812262.0],["1992-08-26",3.024,3.024,2.9941,2.9991,591910.0],["1992-08-27",3.0041,3.0041,2.9642,2.9692,230494.0],["1992-08-28",2.9792,2.9792,2.9393,2.9592,1617149.0],["1992-08-31",2.9592,2.9592,2.9094,2.9094,1134032.0],["1992-09-01",2.9094,2.9194,2.8596,2.9194,1937075.0],["1992-09-02",2.9094,2.9991,2.9094,2.9991,1837501.0],["1992-09-03",2.9941,3.0489,2.9941,3.034,538435.0],["1992-09-04",3.029,3.0987,3.029,3.0489,874035.0],["1992-09-08",3.0539,3.0938,3.039,3.0938,1141408.0],["1992-09-09",3.0838,3.0888,3.0639,3.0888,1087012.0],["1992-09-10",3.0888,3.1336,3.0888,3.1236,750490.0],["1992-09-11",3.1137,3.1336,3.0888,3.1037,295033.0],["1992-09-14",3.1037,3.1884,3.1037,3.1834,451769.0],["1992-09-15",3.1834,3.1834,3.1585,3.1585,615881.0],["1992-09-16",3.1585,3.1934,3.1486,3.1735,389075.0],["1992-09-17",3.1884,3.2034,3.1585,3.1585,891552.0],["1992-09-18",3.1486,3.1535,3.1187,3.1436,1430909.0],["1992-09-21",3.1436,3.1535,3.1286,3.1336,344820.0],["1992-09-22",3.1187,3.1187,3.0987,3.0987,761554.0],["1992-09-23",3.0888,3.1037,3.0888,3.0888,565172.0],["1992-09-24",3.0888,3.1087,3.0788,3.0788,439783.0],["1992-09-25",3.0788,3.0788,3.0489,3.0738,709001.0],["1992-09-28",3.0639,3.0888,3.0639,3.0738,283969.0],["1992-09-29",3.0788,3.0888,3.0688,3.0738,244324.0],["1992-09-30",3.0738,3.0987,3.0639,3.0987,590066.0],["1992-10-01",3.1087,3.1635,3.0987,3.1635,846375.0],["1992-10-02",3.1535,3.1585,3.1236,3.1286,945949.0],["1992-10-05",3.1236,3.1236,3.039,3.0987,1625447.0],["1992-10-06",3.1087,3.1137,3.0888,3.0888,827936.0],["1992-10-07",3.0888,3.0888,3.014,3.019,560562.0],["1992-10-08",3.019,3.039,3.0041,3.034,682263.0],["1992-10-09",3.034,3.034,2.9842,2.9891,599285.0],["1992-10-12",2.9991,3.014,2.9991,3.0041,94042.0],["1992-10-13",2.9941,2.9991,2.9493,2.9991,1557220.0],["1992-10-14",2.9891,2.9891,2.9692,2.9891,498790.0],["1992-10-15",2.9692,2.9692,2.8596,2.8995,2846145.0],["1992-10-16",2.9094,2.9393,2.8945,2.9393,848219.0],["1992-10-19",2.9393,2.9792,2.9294,2.9792,746802.0],["1992-10-20",2.9891,3.0091,2.9891,2.9991,603895.0],["1992-10-21",2.9991,3.0589,2.9991,3.0589,977296.0],["1992-10-22",3.0539,3.1187,3.0539,3.1187,1008644.0],["1992-10-23",3.1187,3.1286,3.034,3.0589,1926011.0],["1992-10-26",3.0539,3.0539,2.9891,3.019,755100.0],["1992-10-27",3.024,3.024,2.9543,2.9642,424110.0],["1992-10-28",2.9543,2.9543,2.8546,2.8895,1969344.0],["1992-10-29",2.8995,2.9443,2.8895,2.8945,2145442.0],["1992-10-30",2.8945,2.8995,2.8746,2.8795,864815.0],["1992-11-02",2.8845,2.9343,2.8746,2.9044,865737.0],["1992-11-03",2.9265,2.9767,2.9215,2.9416,393684.0],["1992-11-04",2.9316,2.9516,2.9215,2.9416,540279.0],["1992-11-05",2.9366,2.9566,2.9366,2.9366,1009566.0],["1992-11-06",2.9215,2.9617,2.9215,2.9316,605739.0],["1992-11-09",2.9316,2.9516,2.9165,2.9416,1221620.0],["1992-11-10",2.9416,2.9416,2.9316,2.9316,508010.0],["1992-11-11",2.9215,2.9215,2.8563,2.8563,1275095.0],["1992-11-12",2.8563,2.8613,2.8061,2.8512,779993.0],["1992-11-13",2.8412,2.8512,2.8111,2.8412,1781261.0],["1992-11-16",2.8312,2.8412,2.8111,2.8312,955169.0],["1992-11-17",2.8362,2.8462,2.8261,2.8312,496946.0],["1992-11-18",2.8312,2.8713,2.8261,2.8362,920134.0],["1992-11-19",2.8312,2.8362,2.8111,2.8161,1060274.0],["1992-11-20",2.8211,2.8412,2.8161,2.8362,1699205.0],["1992-11-23",2.8312,2.8412,2.8161,2.8211,728362.0],["1992-11-24",2.8211,2.9215,2.8161,2.8964,1549844.0],["1992-11-25",2.8964,2.9466,2.8964,2.9316,919212.0],["1992-11-27",2.9316,2.9717,2.9316,2.9717,482194.0],["1992-11-30",2.9767,3.0119,2.9767,2.9968,462833.0],["1992-12-01",2.9968,3.0068,2.9717,2.9717,830702.0],["1992-12-02",2.9717,2.9717,2.9617,2.9617,761554.0],["1992-12-03",2.9617,2.9717,2.9516,2.9617,568860.0],["1992-12-04",2.9516,3.0018,2.9516,3.0018,482194.0],["1992-12-07",2.9918,3.0119,2.9767,2.9868,753256.0],["1992-12-08",3.0018,3.042,3.0018,3.037,754178.0],["1992-12-09",3.037,3.0621,3.0169,3.0621,607583.0],["1992-12-10",3.0771,3.0821,3.052,3.0821,817794.0],["1992-12-11",3.0821,3.0872,3.0671,3.0721,453613.0],["1992-12-14",3.0621,3.0621,3.0068,3.0119,616803.0],["1992-12-15",3.0119,3.052,3.0119,3.047,633399.0],["1992-12-16",3.057,3.0922,3.057,3.0821,1127579.0],["1992-12-17",3.0872,3.1072,3.0821,3.1072,641696.0],["1992-12-18",3.1323,3.1574,3.1123,3.1474,1001268.0],["1992-12-21",3.1474,3.1775,3.1424,3.1775,753256.0],["1992-12-22",3.1876,3.2327,3.1876,3.2127,1748992.0],["1992-12-23",3.2127,3.2177,3.2026,3.2026,1630978.0],["1992-12-24",3.2076,3.2076,3.1976,3.2026,116169.0],["1992-12-28",3.2076,3.2076,3.1976,3.1976,701625.0],["1992-12-29",3.1926,3.2026,3.1876,3.1876,493258.0],["1992-12-30",3.1876,3.1926,3.1876,3.1876,567016.0],["1992-12-31",3.1876,3.2829,3.1775,3.2779,922900.0],["1993-01-04",3.2779,3.2829,3.2227,3.2227,1288003.0],["1993-01-05",3.2227,3.2227,3.1926,3.2076,429642.0],["1993-01-06",3.2026,3.2327,3.2026,3.2277,1009566.0],["1993-01-07",3.2327,3.2528,3.2127,3.2127,1117437.0],["1993-01-08",3.2227,3.2679,3.2127,3.2629,1386654.0],["1993-01-11",3.2528,3.2578,3.2378,3.2378,195459.0],["1993-01-12",3.2378,3.2378,3.1926,3.2026,638931.0],["1993-01-13",3.2026,3.2076,3.1926,3.2076,86666.0],["1993-01-14",3.2177,3.2378,3.1625,3.1625,447159.0],["1993-01-15",3.1725,3.1926,3.1524,3.1825,401060.0],["1993-01-18",3.2026,3.2177,3.1876,3.2127,654604.0],["1993-01-19",3.2327,3.2327,3.1976,3.2076,572548.0],["1993-01-20",3.2277,3.2277,3.1825,3.1926,373401.0],["1993-01-21",3.1725,3.1926,3.1474,3.1474,250778.0],["1993-01-22",3.1374,3.1675,3.1273,3.1675,251700.0],["1993-01-25",3.1775,3.1926,3.1675,3.1675,176098.0],["1993-01-26",3.1725,3.1725,3.1625,3.1625,96808.0],["1993-01-27",3.1625,3.1725,3.1474,3.1474,216665.0],["1993-01-28",3.1574,3.1625,3.1022,3.1625,556874.0],["1993-01-29",3.1524,3.2327,3.1524,3.1775,2263455.0],["1993-02-01",3.1775,3.1775,3.1625,3.1625,909992.0],["1993-02-02",3.1493,3.1493,3.119,3.124,418578.0],["1993-02-03",3.1139,3.1342,3.0937,3.1342,3946064.0],["1993-02-04",3.1645,3.2353,3.1594,3.2353,1468710.0],["1993-02-05",3.2353,3.3111,3.2302,3.2807,1288925.0],["1993-02-08",3.2909,3.3161,3.2858,3.306,960701.0],["1993-02-09",3.3111,3.3111,3.2807,3.301,2274519.0],["1993-02-10",3.2909,3.3465,3.2909,3.3465,393684.0],["1993-02-11",3.3465,3.3768,3.3414,3.3566,813184.0],["1993-02-12",3.3616,3.3616,3.3262,3.3262,604817.0],["1993-02-16",3.3313,3.3364,3.2454,3.2454,2240406.0],["1993-02-17",3.2605,3.2605,3.1948,3.2302,1052898.0],["1993-02-18",3.2353,3.2454,3.1948,3.2201,594676.0],["1993-02-19",3.2403,3.2403,3.21,3.2251,1039991.0],["1993-02-22",3.2302,3.2353,3.2201,3.2201,720987.0],["1993-02-23",3.2201,3.2251,3.1645,3.1948,547655.0],["1993-02-24",3.1948,3.2201,3.1948,3.21,231416.0],["1993-02-25",3.2201,3.2201,3.1645,3.1948,618647.0],["1993-02-26",3.1948,3.215,3.1847,3.1999,1044601.0],["1993-03-01",3.1999,3.215,3.1948,3.215,396450.0],["1993-03-02",3.215,3.2504,3.215,3.2302,1042757.0],["1993-03-03",3.2302,3.306,3.2302,3.306,480350.0],["1993-03-04",3.306,3.3515,3.306,3.3313,811340.0],["1993-03-05",3.3515,3.4273,3.3515,3.392,930275.0],["1993-03-08",3.3819,3.4324,3.3819,3.4273,810418.0],["1993-03-09",3.4324,3.4779,3.4273,3.4476,1807998.0],["1993-03-10",3.4375,3.4526,3.4172,3.4526,815028.0],["1993-03-11",3.4577,3.4577,3.4273,3.4425,1036303.0],["1993-03-12",3.4375,3.4375,3.4122,3.4172,667512.0],["1993-03-15",3.4375,3.4476,3.4172,3.4324,521839.0],["1993-03-16",3.4273,3.4324,3.4172,3.4172,486804.0],["1993-03-17",3.4273,3.4273,3.392,3.397,148438.0],["1993-03-18",3.4071,3.4223,3.3768,3.4223,753256.0],["1993-03-19",3.4122,3.4172,3.3869,3.3869,1063040.0],["1993-03-22",3.3869,3.397,3.2858,3.3768,1461335.0],["1993-03-23",3.3768,3.4273,3.3768,3.4223,326380.0],["1993-03-24",3.4324,3.5183,3.4273,3.4931,581768.0],["1993-03-25",3.4931,3.5386,3.4678,3.5032,395528.0],["1993-03-26",3.4931,3.5183,3.483,3.488,578080.0],["1993-03-29",3.4981,3.5183,3.4728,3.4779,290423.0],["1993-03-30",3.4779,3.488,3.4476,3.4678,230494.0],["1993-03-31",3.4678,3.4678,3.3768,3.3768,401060.0],["1993-04-01",3.397,3.4678,3.397,3.4577,693327.0],["1993-04-02",3.4577,3.4678,3.4375,3.4577,562406.0],["1993-04-05",3.4476,3.4627,3.4375,3.4577,663824.0],["1993-04-06",3.4476,3.4526,3.4375,3.4425,470209.0],["1993-04-07",3.4425,3.4981,3.4425,3.4779,394606.0],["1993-04-08",3.4779,3.5284,3.4779,3.5183,326380.0],["1993-04-12",3.5284,3.5588,3.5133,3.5183,584534.0],["1993-04-13",3.5284,3.5537,3.5082,3.5183,753256.0],["1993-04-14",3.5183,3.579,3.5183,3.5638,505244.0],["1993-04-15",3.5841,3.7003,3.5739,3.6649,1345165.0],["1993-04-16",3.6649,3.6902,3.6397,3.6599,607583.0],["1993-04-19",3.6498,3.7559,3.6397,3.7306,1258499.0],["1993-04-20",3.7205,3.7205,3.6043,3.6801,930275.0],["1993-04-21",3.6902,3.6902,3.6346,3.6397,372479.0],["1993-04-22",3.6093,3.6498,3.5891,3.6194,897084.0],["1993-04-23",3.5992,3.6093,3.5386,3.5841,1029849.0],["1993-04-26",3.5992,3.6296,3.5891,3.6093,333756.0],["1993-04-27",3.6093,3.6346,3.6093,3.6346,934885.0],["1993-04-28",3.6295,3.7205,3.6245,3.7205,484960.0],["1993-04-29",3.7205,3.7205,3.6194,3.6498,753256.0],["1993-04-30",3.6498,3.7104,3.6397,3.675,596520.0],["1993-05-03",3.6852,3.6953,3.6296,3.6498,354961.0],["1993-05-04",3.641,3.6562,3.6056,3.6056,505244.0],["1993-05-05",3.6107,3.6107,3.5247,3.5652,720987.0],["1993-05-06",3.5652,3.5854,3.5601,3.5652,442549.0],["1993-05-07",3.5652,3.6107,3.5399,3.6006,776305.0],["1993-05-10",3.5905,3.6764,3.5905,3.5905,1206869.0],["1993-05-11",3.5905,3.5905,3.55,3.5652,1229918.0],["1993-05-12",3.5551,3.5601,3.4893,3.4944,1014175.0],["1993-05-13",3.5045,3.5045,3.4438,3.4489,1063040.0],["1993-05-14",3.459,3.4843,3.4539,3.4691,332834.0],["1993-05-17",3.459,3.4741,3.4185,3.464,1305520.0],["1993-05-18",3.464,3.464,3.3578,3.373,976374.0],["1993-05-19",3.3781,3.4388,3.3629,3.4337,1239138.0],["1993-05-20",3.4438,3.4438,3.3882,3.3882,560562.0],["1993-05-21",3.3882,3.4489,3.3882,3.4236,971764.0],["1993-05-24",3.4236,3.4792,3.4185,3.464,366947.0],["1993-05-25",3.4843,3.5197,3.4792,3.5095,593754.0],["1993-05-26",3.55,3.5803,3.55,3.5601,746802.0],["1993-05-27",3.5551,3.6107,3.5449,3.6006,861127.0],["1993-05-28",3.5905,3.6006,3.5854,3.5955,585456.0],["1993-06-01",3.5955,3.6208,3.5955,3.5955,444393.0],["1993-06-02",3.5955,3.6309,3.5905,3.5905,282125.0],["1993-06-03",3.6208,3.636,3.6107,3.636,286735.0],["1993-06-04",3.6309,3.641,3.6056,3.6157,342054.0],["1993-06-07",3.6259,3.6613,3.6259,3.6511,666590.0],["1993-06-08",3.6461,3.7068,3.6461,3.6967,1016941.0],["1993-06-09",3.6967,3.7068,3.6815,3.6865,834390.0],["1993-06-10",3.6764,3.6865,3.6714,3.6764,537513.0],["1993-06-11",3.6663,3.6714,3.6006,3.6006,560562.0],["1993-06-14",3.6107,3.6259,3.6006,3.6107,549499.0],["1993-06-15",3.6208,3.641,3.6208,3.641,590988.0],["1993-06-16",3.6208,3.6208,3.5803,3.6208,450847.0],["1993-06-17",3.6208,3.6511,3.6107,3.636,357727.0],["1993-06-18",3.6461,3.7017,3.6107,3.6107,568860.0],["1993-06-21",3.6511,3.727,3.6461,3.727,476662.0],["1993-06-22",3.7321,3.8079,3.7017,3.7118,784603.0],["1993-06-23",3.7321,3.7725,3.6865,3.6865,767085.0],["1993-06-24",3.6916,3.7169,3.6663,3.7118,873113.0],["1993-06-25",3.7118,3.7523,3.6208,3.6208,693327.0],["1993-06-28",3.6208,3.6764,3.5854,3.6613,1671545.0],["1993-06-29",3.7017,3.7017,3.6309,3.641,1628213.0],["1993-06-30",3.6613,3.6714,3.6309,3.6309,392301.0],["1993-07-01",3.7219,3.7219,3.6309,3.641,608966.0],["1993-07-02",3.641,3.641,3.5601,3.6006,244324.0],["1993-07-06",3.6107,3.6107,3.4792,3.5095,714994.0],["1993-07-07",3.5095,3.5399,3.4792,3.4792,328224.0],["1993-07-08",3.4994,3.5803,3.4792,3.5095,676271.0],["1993-07-09",3.5298,3.5399,3.5096,3.5197,144290.0],["1993-07-12",3.5399,3.5702,3.5298,3.5601,315777.0],["1993-07-13",3.5601,3.5803,3.4994,3.4994,1054281.0],["1993-07-14",3.5197,3.5803,3.4994,3.5197,629250.0],["1993-07-15",3.5197,3.5298,3.4792,3.5095,193615.0],["1993-07-16",3.5095,3.5298,3.4792,3.4994,464677.0],["1993-07-19",3.5399,3.5601,3.5197,3.5601,245707.0],["1993-07-20",3.5803,3.5803,3.5197,3.5298,325458.0],["1993-07-21",3.5197,3.5702,3.5095,3.5298,745419.0],["1993-07-22",3.55,3.5803,3.5298,3.5803,540279.0],["1993-07-23",3.5803,3.6309,3.5601,3.5803,431025.0],["1993-07-26",3.5905,3.6107,3.5803,3.6107,289040.0],["1993-07-27",3.6107,3.6815,3.6107,3.6714,769851.0],["1993-07-28",3.6511,3.6916,3.641,3.6916,480350.0],["1993-07-29",3.6815,3.7017,3.6714,3.6916,352656.0],["1993-07-30",3.6916,3.7219,3.6714,3.7118,322231.0],["1993-08-02",3.7118,3.7422,3.7118,3.7422,298721.0],["1993-08-03",3.7971,3.8277,3.7462,3.7768,804886.0],["1993-08-04",3.7564,3.7666,3.7462,3.7462,162268.0],["1993-08-05",3.7462,3.7564,3.7055,3.7055,413968.0],["1993-08-06",3.7055,3.7462,3.7055,3.7462,136914.0],["1993-08-09",3.7462,3.787,3.7055,3.7361,145672.0],["1993-08-10",3.7462,3.7768,3.6241,3.6343,898006.0],["1993-08-11",3.6444,3.7768,3.6444,3.6953,2284200.0],["1993-08-12",3.7055,3.7055,3.6444,3.6953,614037.0],["1993-08-13",3.7055,3.7055,3.6444,3.6648,733894.0],["1993-08-16",3.6852,3.7462,3.675,3.6953,445315.0],["1993-08-17",3.7157,3.7157,3.6953,3.6953,339288.0],["1993-08-18",3.7055,3.7259,3.675,3.6852,251239.0],["1993-08-19",3.7055,3.8582,3.6648,3.848,928892.0],["1993-08-20",3.848,3.848,3.7666,3.787,587761.0],["1993-08-23",3.787,3.7971,3.7564,3.7564,604356.0],["1993-08-24",3.7768,3.8277,3.7055,3.8277,1169068.0],["1993-08-25",3.8277,3.9091,3.8175,3.8888,838078.0],["1993-08-26",3.8888,3.9702,3.8888,3.9498,587761.0],["1993-08-27",3.9193,3.9397,3.8888,3.9397,651377.0],["1993-08-30",3.9498,4.0618,3.9498,4.0516,704391.0],["1993-08-31",4.0516,4.0516,4.0211,4.0313,742192.0],["1993-09-01",4.0211,4.0415,3.96,4.0007,553648.0],["1993-09-02",3.9906,3.9906,3.9193,3.9702,346664.0],["1993-09-03",3.9397,3.96,3.9091,3.9397,448081.0],["1993-09-07",3.9193,3.9906,3.9193,3.9193,171949.0],["1993-09-08",3.9397,3.9804,3.9193,3.9804,246168.0],["1993-09-09",3.9804,4.0313,3.9702,4.0109,834390.0],["1993-09-10",4.0516,4.0516,4.0007,4.0109,986055.0],["1993-09-13",4.0109,4.0822,4.0109,4.0618,628789.0],["1993-09-14",4.0516,4.0822,4.0313,4.0822,482194.0],["1993-09-15",4.0618,4.1738,4.0313,4.1738,344359.0],["1993-09-16",4.1534,4.2145,4.1433,4.1942,724674.0],["1993-09-17",4.0516,4.1738,4.0516,4.1433,1420307.0],["1993-09-20",4.1433,4.2043,4.1433,4.1534,338827.0],["1993-09-21",4.1331,4.1942,4.072,4.0822,730667.0],["1993-09-22",4.0924,4.1025,4.0618,4.072,1757289.0],["1993-09-23",4.1127,4.1433,4.0822,4.1025,449925.0],["1993-09-24",4.0313,4.072,3.9906,3.9906,676271.0],["1993-09-27",4.0109,4.072,4.0007,4.072,407514.0],["1993-09-28",4.072,4.0924,4.0516,4.0618,352195.0],["1993-09-29",4.072,4.072,4.0211,4.072,473897.0],["1993-09-30",4.0516,4.1534,4.0415,4.1433,805347.0],["1993-10-01",4.1433,4.1636,4.1127,4.1534,613115.0],["1993-10-04",4.1127,4.1433,4.0924,4.1433,634321.0],["1993-10-05",4.1433,4.1433,4.0109,4.0109,501556.0],["1993-10-06",4.0109,4.0924,3.9498,4.0924,641235.0],["1993-10-07",4.0924,4.1229,4.0924,4.1229,302409.0],["1993-10-08",4.1229,4.1738,4.0822,4.1127,502478.0],["1993-10-11",4.1229,4.1331,4.0109,4.0211,180247.0],["1993-10-12",4.0415,4.0618,3.9702,4.0007,466060.0],["1993-10-13",3.9804,3.9906,3.9498,3.9804,135531.0],["1993-10-14",4.0211,4.0211,3.96,3.9702,395067.0],["1993-10-15",3.9702,3.9702,3.9091,3.9397,465138.0],["1993-10-18",3.96,3.9702,3.9091,3.9091,449925.0],["1993-10-19",3.9295,3.96,3.9091,3.9397,353578.0],["1993-10-20",3.96,4.072,3.96,4.072,1036303.0],["1993-10-21",4.0313,4.1025,4.0109,4.072,675349.0],["1993-10-22",4.072,4.184,4.0516,4.1534,707157.0],["1993-10-25",4.1534,4.2451,4.1331,4.2247,1113749.0],["1993-10-26",4.2247,4.3774,4.2247,4.3265,670739.0],["1993-10-27",4.3061,4.357,4.296,4.3265,524605.0],["1993-10-28",4.3163,4.4181,4.3163,4.3367,214821.0],["1993-10-29",4.357,4.3978,4.3163,4.3163,442088.0],["1993-11-01",4.3163,4.3469,4.3061,4.3469,573009.0],["1993-11-02",4.3817,4.525,4.3817,4.484,1646652.0],["1993-11-03",4.4636,4.5352,4.4636,4.5148,546733.0],["1993-11-04",4.4943,4.4943,4.3714,4.3817,443932.0],["1993-11-05",4.3714,4.3817,4.3407,4.3714,362798.0],["1993-11-08",4.3714,4.3714,4.2793,4.2895,199147.0],["1993-11-09",4.2895,4.2895,4.1974,4.1974,508471.0],["1993-11-10",4.2179,4.2486,4.2179,4.2179,493258.0],["1993-11-11",4.2383,4.3714,4.2383,4.3202,333295.0],["1993-11-12",4.3202,4.3407,4.2383,4.2383,303792.0],["1993-11-15",4.2588,4.2691,4.2179,4.2179,446698.0],["1993-11-16",4.1974,4.2076,4.1257,4.1769,654143.0],["1993-11-17",4.2179,4.2486,4.1974,4.2383,3013945.0],["1993-11-18",4.2383,4.2383,4.1769,4.1872,376167.0],["1993-11-19",4.2383,4.2383,4.1667,4.2076,691483.0],["1993-11-22",4.1974,4.2179,4.1872,4.2179,474818.0],["1993-11-23",4.2076,4.2076,4.136,4.1769,469748.0],["1993-11-24",4.1974,4.2383,4.1667,4.1667,1384810.0],["1993-11-26",4.1872,4.2076,4.1564,4.1564,130921.0],["1993-11-29",4.1564,4.1564,4.095,4.1053,560101.0],["1993-11-30",4.0745,4.1053,4.0745,4.0848,372479.0],["1993-12-01",4.0848,4.1257,4.0848,4.1155,452691.0],["1993-12-02",4.1155,4.1155,4.0438,4.0643,356805.0],["1993-12-03",4.1053,4.1053,4.0131,4.0745,480811.0],["1993-12-06",4.0848,4.095,4.0438,4.0848,263225.0],["1993-12-07",4.0643,4.095,4.0541,4.0643,245246.0],["1993-12-08",4.0541,4.1872,4.0438,4.1872,1122047.0],["1993-12-09",4.1974,4.1974,4.136,4.136,1635127.0],["1993-12-10",4.1564,4.1872,4.1564,4.1769,508010.0],["1993-12-13",4.1769,4.2281,4.1769,4.2281,1532788.0],["1993-12-14",4.2281,4.2383,4.1257,4.1667,308863.0],["1993-12-15",4.1564,4.1769,4.1155,4.1155,416734.0],["1993-12-16",4.1155,4.1155,3.9824,4.0029,537052.0],["1993-12-17",3.9824,4.1462,3.9824,4.1155,981445.0],["1993-12-20",4.095,4.1155,4.0848,4.095,336522.0],["1993-12-21",4.0745,4.1667,4.0745,4.1257,403826.0],["1993-12-22",4.1769,4.1872,4.1564,4.1667,1568745.0],["1993-12-23",4.1769,4.2076,4.1155,4.1155,1046445.0],["1993-12-27",4.1155,4.31,4.1053,4.2998,915063.0],["1993-12-28",4.2793,4.31,4.2588,4.2998,284430.0],["1993-12-29",4.2998,4.31,4.2588,4.2998,619569.0],["1993-12-30",4.2793,4.2895,4.2281,4.2383,290423.0],["1993-12-31",4.2588,4.2895,4.136,4.136,614959.0],["1994-01-03",4.1564,4.2588,4.1564,4.1974,559640.0],["1994-01-04",4.1769,4.2076,4.1564,4.2076,855134.0],["1994-01-05",4.2179,4.2486,4.1462,4.1462,1207791.0],["1994-01-06",4.1667,4.1769,4.1257,4.1462,1170912.0],["1994-01-07",4.1769,4.1974,4.1564,4.1667,1941685.0],["1994-01-10",4.1769,4.4021,4.1769,4.4021,2780685.0],["1994-01-11",4.4021,4.5455,4.4021,4.4636,2131612.0],["1994-01-12",4.4738,4.5557,4.4533,4.5045,3199723.0],["1994-01-13",4.5045,4.5045,4.4431,4.4636,1345626.0],["1994-01-14",4.484,4.5762,4.484,4.5659,735277.0],["1994-01-17",4.5455,4.5455,4.5045,4.5148,376167.0],["1994-01-18",4.566,4.6683,4.566,4.6376,1441051.0],["1994-01-19",4.6171,4.6171,4.5864,4.5864,1133572.0],["1994-01-20",4.5967,4.6376,4.5967,4.6171,1033537.0],["1994-01-21",4.6478,4.7093,4.6376,4.6786,657370.0],["1994-01-24",4.6069,4.7298,4.6069,4.7195,1047828.0],["1994-01-25",4.699,4.7707,4.6786,4.6786,1815835.0],["1994-01-26",4.6786,4.7093,4.6274,4.6683,930736.0],["1994-01-27",4.6478,4.699,4.6171,4.6683,560562.0],["1994-01-28",4.699,4.7093,4.6171,4.7093,767085.0],["1994-01-31",4.6888,4.7093,4.6376,4.6683,1128040.0],["1994-02-01",4.7136,4.8474,4.6827,4.8268,1566440.0],["1994-02-02",4.8165,4.9915,4.8062,4.9503,2397142.0],["1994-02-03",4.94,4.9503,4.868,4.8783,564711.0],["1994-02-04",4.8577,4.9194,4.8062,4.8268,643079.0],["1994-02-07",4.7754,4.94,4.7754,4.94,1424916.0],["1994-02-08",4.9194,4.9709,4.8989,4.9194,395067.0],["1994-02-09",4.9297,5.0532,4.9091,4.9297,819177.0],["1994-02-10",4.94,5.0224,4.94,4.9606,1075026.0],["1994-02-11",4.9297,4.9606,4.8371,4.868,951020.0],["1994-02-14",4.8165,4.9297,4.8165,4.8783,1008644.0],["1994-02-15",4.9194,4.9194,4.8371,4.8989,886942.0],["1994-02-16",4.9194,4.9297,4.8783,4.8886,419039.0],["1994-02-17",4.8989,4.9091,4.7548,4.7959,513081.0],["1994-02-18",4.8062,4.8268,4.6827,4.7445,936729.0],["1994-02-22",4.7548,4.8165,4.6621,4.8165,632938.0],["1994-02-23",4.8371,4.9297,4.8371,4.8577,967616.0],["1994-02-24",4.8577,4.8989,4.8165,4.8371,983289.0],["1994-02-25",4.8371,4.8371,4.7754,4.7857,610349.0],["1994-02-28",4.7959,4.8165,4.7651,4.7651,868503.0],["1994-03-01",4.7651,4.7651,4.6724,4.7342,732050.0],["1994-03-02",4.6107,4.7754,4.6107,4.7754,884177.0],["1994-03-03",4.7136,4.7856,4.6621,4.7754,538896.0],["1994-03-04",4.7754,5.0429,4.7754,4.8989,1426760.0],["1994-03-07",4.9194,4.9606,4.8886,4.9092,476662.0],["1994-03-08",4.8989,4.8989,4.7651,4.7754,301487.0],["1994-03-09",4.7754,4.94,4.7754,4.8165,647228.0],["1994-03-10",4.8371,4.8886,4.8165,4.8165,6052322.0],["1994-03-11",4.8268,4.8474,4.8062,4.8062,2170796.0],["1994-03-14",4.8062,4.8371,4.7856,4.7959,1066267.0],["1994-03-15",4.7959,4.8474,4.7959,4.8474,1042296.0],["1994-03-16",4.8577,4.9092,4.7857,4.9092,1526795.0],["1994-03-17",4.9194,4.9606,4.7959,4.8783,849141.0],["1994-03-18",4.8989,4.8989,4.8165,4.8783,1371442.0],["1994-03-21",4.868,4.8886,4.8268,4.8886,1560447.0],["1994-03-22",4.9297,4.9915,4.8989,4.9812,1060735.0],["1994-03-23",4.9812,5.115,4.9812,5.1047,865276.0],["1994-03-24",5.0841,5.1047,5.0429,5.0635,1138642.0],["1994-03-25",5.0429,5.0429,4.94,4.9812,387692.0],["1994-03-28",4.9606,5.0224,4.9091,4.9709,1027083.0],["1994-03-29",4.9606,4.9606,4.7856,4.7959,1814452.0],["1994-03-30",4.7959,4.7959,4.693,4.7136,599746.0],["1994-03-31",4.7136,4.7651,4.621,4.7651,738504.0],["1994-04-04",4.693,4.693,4.5592,4.6107,893396.0],["1994-04-05",4.6313,4.6827,4.6313,4.6827,1374669.0],["1994-04-06",4.693,4.7342,4.6724,4.693,1204564.0],["1994-04-07",4.6621,4.7033,4.6519,4.7033,666129.0],["1994-04-08",4.7342,4.7959,4.7239,4.7857,635243.0],["1994-04-11",4.7651,4.7959,4.7651,4.7857,290884.0],["1994-04-12",4.7857,4.8371,4.7857,4.7857,359110.0],["1994-04-13",4.7959,4.7959,4.7033,4.7548,651377.0],["1994-04-14",4.7239,4.8062,4.7033,4.7445,465138.0],["1994-04-15",4.7033,4.7342,4.693,4.7033,458223.0],["1994-04-18",4.7239,4.7239,4.6416,4.6519,383543.0],["1994-04-19",4.6313,4.6416,4.4254,4.446,887864.0],["1994-04-20",4.4254,4.4254,4.1064,4.1167,2682955.0],["1994-04-21",4.1784,4.2608,4.1373,4.2608,1932465.0],["1994-04-22",4.2608,4.4049,4.2608,4.3637,1046445.0],["1994-04-25",4.3225,4.4975,4.3225,4.4975,917368.0],["1994-04-26",4.4769,4.4975,4.4666,4.4666,894318.0],["1994-04-28",4.4872,4.5592,4.446,4.5078,1178287.0],["1994-04-29",4.5284,4.621,4.5078,4.5695,670739.0],["1994-05-02",4.5901,4.6313,4.5386,4.6004,945027.0],["1994-05-03",4.6045,4.6045,4.4907,4.5425,573009.0],["1994-05-04",4.5218,4.5321,4.47,4.4804,652299.0],["1994-05-05",4.4804,4.5011,4.47,4.4804,488187.0],["1994-05-06",4.47,4.47,4.2527,4.3769,671661.0],["1994-05-09",4.3045,4.3355,4.2631,4.3355,753717.0],["1994-05-10",4.3459,4.4597,4.3459,4.4286,1033076.0],["1994-05-11",4.4907,4.5011,4.3872,4.4079,522300.0],["1994-05-12",4.4079,4.4907,4.4079,4.439,1479313.0],["1994-05-13",4.4286,4.47,4.4286,4.439,336983.0],["1994-05-16",4.4183,4.439,4.3872,4.4079,458223.0],["1994-05-17",4.3872,4.47,4.3872,4.47,532442.0],["1994-05-18",4.4907,4.4907,4.3976,4.439,315316.0],["1994-05-19",4.4597,4.5425,4.4597,4.5011,299643.0],["1994-05-20",4.5735,4.5942,4.5528,4.5631,1318889.0],["1994-05-23",4.5528,4.5528,4.4907,4.5321,306558.0],["1994-05-24",4.5528,4.6252,4.5114,4.5114,314394.0],["1994-05-25",4.4907,4.5218,4.4286,4.47,603434.0],["1994-05-26",4.47,4.5735,4.47,4.5631,297338.0],["1994-05-27",4.5425,4.6356,4.5114,4.6356,266913.0],["1994-05-31",4.6045,4.6149,4.5425,4.5528,167800.0],["1994-06-01",4.5528,4.5528,4.4493,4.47,1556298.0],["1994-06-02",4.4804,4.4907,4.4597,4.4804,201913.0],["1994-06-03",4.4907,4.5218,4.4597,4.5011,328685.0],["1994-06-06",4.5011,4.5321,4.4907,4.5011,183474.0],["1994-06-07",4.5011,4.5218,4.3045,4.3148,1820445.0],["1994-06-08",4.2838,4.3252,4.2217,4.2838,1690446.0],["1994-06-09",4.2838,4.3045,4.2631,4.3045,1034920.0],["1994-06-10",4.3355,4.4286,4.3252,4.3355,1602397.0],["1994-06-13",4.3355,4.3976,4.3252,4.3562,518151.0],["1994-06-14",4.3562,4.4183,4.3562,4.4079,1494987.0],["1994-06-15",4.4286,4.4804,4.4286,4.4493,945949.0],["1994-06-16",4.47,4.4804,4.4079,4.4286,369713.0],["1994-06-17",4.4286,4.47,4.4079,4.47,1047828.0],["1994-06-20",4.3872,4.3976,4.3148,4.3355,712228.0],["1994-06-21",4.3148,4.3769,4.2838,4.3769,773539.0],["1994-06-22",4.3976,4.47,4.3976,4.47,630633.0],["1994-06-23",4.4493,4.4493,4.3562,4.3666,816872.0],["1994-06-24",4.3872,4.3976,4.3459,4.3562,508471.0],["1994-06-27",4.3355,4.3872,4.3252,4.3666,390919.0],["1994-06-28",4.3872,4.3872,4.2941,4.3252,491875.0],["1994-06-29",4.3459,4.3872,4.3355,4.3666,568399.0],["1994-06-30",4.3666,4.3976,4.2217,4.3045,628789.0],["1994-07-01",4.3252,4.3769,4.2838,4.3562,368330.0],["1994-07-05",4.3148,4.3252,4.2527,4.2838,734816.0],["1994-07-06",4.2838,4.3872,4.2631,4.3872,592371.0],["1994-07-07",4.4079,4.4079,4.3459,4.4079,386309.0],["1994-07-08",4.3872,4.4079,4.3666,4.3976,360954.0],["1994-07-11",4.3976,4.3976,4.3252,4.3872,224502.0],["1994-07-12",4.4079,4.4286,4.2941,4.4286,381238.0],["1994-07-13",4.4493,4.4907,4.4493,4.4597,405670.0],["1994-07-14",4.5011,4.5218,4.4493,4.4597,378011.0],["1994-07-15",4.439,4.439,4.3769,4.3872,473436.0],["1994-07-18",4.3976,4.5011,4.3976,4.4597,190388.0],["1994-07-19",4.439,4.47,4.4286,4.47,276132.0],["1994-07-20",4.439,4.4493,4.3562,4.4493,379855.0],["1994-07-21",4.4597,4.5218,4.439,4.47,580385.0],["1994-07-22",4.4907,4.4907,4.4183,4.4493,637548.0],["1994-07-25",4.4286,4.4804,4.4286,4.4493,272444.0],["1994-07-26",4.4493,4.4493,4.3976,4.4079,528293.0],["1994-07-27",4.4079,4.4079,4.2941,4.3872,752795.0],["1994-07-28",4.3459,4.3769,4.3148,4.3459,421805.0],["1994-07-29",4.3355,4.3355,4.2838,4.2941,719143.0],["1994-08-01",4.2941,4.3148,4.2631,4.2838,481272.0],["1994-08-02",4.2983,4.3192,4.2463,4.2463,396911.0],["1994-08-03",4.2879,4.2879,4.1943,4.2359,407975.0],["1994-08-04",4.2359,4.2359,4.0173,4.0798,1146479.0],["1994-08-05",4.0486,4.0486,4.0069,4.0173,1461335.0],["1994-08-08",4.0173,4.0277,3.9861,3.9861,968538.0],["1994-08-09",3.9653,4.0694,3.9341,4.059,407975.0],["1994-08-10",4.0694,4.0694,4.0069,4.0069,633399.0],["1994-08-11",4.0173,4.059,3.9965,4.0277,1097153.0],["1994-08-12",4.0173,4.0225,3.9965,4.0069,948715.0],["1994-08-15",4.0173,4.0173,3.9861,3.9861,1212862.0],["1994-08-16",3.9965,4.0069,3.9757,4.0069,1489916.0],["1994-08-17",4.0277,4.0694,4.0277,4.0382,1243748.0],["1994-08-18",4.0382,4.0486,4.0069,4.0173,837156.0],["1994-08-19",4.0382,4.0382,4.0173,4.0173,762476.0],["1994-08-22",3.9965,4.0069,3.9133,3.9653,657370.0],["1994-08-23",3.9757,4.0902,3.9549,4.0694,1709808.0],["1994-08-24",4.1006,4.163,4.1006,4.1422,824248.0],["1994-08-25",4.1422,4.1943,4.1318,4.1839,1203642.0],["1994-08-26",4.2359,4.2879,4.2255,4.2567,823787.0],["1994-08-29",4.2567,4.2567,4.1318,4.2255,1270946.0],["1994-08-30",4.2463,4.3087,4.1943,4.1943,932119.0],["1994-08-31",4.1006,4.1526,4.1006,4.1318,1205025.0],["1994-09-01",4.1526,4.1526,4.0486,4.0798,1103146.0],["1994-09-02",4.0798,4.111,4.0694,4.0694,575775.0],["1994-09-06",4.0798,4.1214,4.059,4.1214,360032.0],["1994-09-07",4.1214,4.163,4.1214,4.1526,1388037.0],["1994-09-08",4.1526,4.2047,4.1526,4.2047,1519419.0],["1994-09-09",4.1943,4.2255,4.1943,4.2151,1017863.0],["1994-09-12",4.2047,4.2359,4.2047,4.2151,852368.0],["1994-09-13",4.2151,4.2567,4.2151,4.2255,598824.0],["1994-09-14",4.2255,4.2359,4.163,4.1943,969459.0],["1994-09-15",4.1839,4.3087,4.1735,4.3087,986055.0],["1994-09-16",4.2047,4.2879,4.163,4.163,2291575.0],["1994-09-19",4.163,4.163,3.9965,4.0069,2355653.0],["1994-09-20",3.9549,4.0694,3.9549,4.059,1247897.0],["1994-09-21",4.0382,4.0382,3.9757,3.9861,1274173.0],["1994-09-22",4.0277,4.0277,3.8716,3.9029,508471.0],["1994-09-23",3.9029,3.9029,3.8092,3.8612,812723.0],["1994-09-26",3.882,3.9133,3.83,3.8716,1230379.0],["1994-09-27",3.8924,4.059,3.8508,3.882,904460.0],["1994-09-28",3.882,3.9861,3.882,3.9445,1034920.0],["1994-09-29",3.9445,3.9549,3.9237,3.9341,573470.0],["1994-09-30",3.9341,3.9757,3.9341,3.9549,526449.0],["1994-10-03",3.9757,3.9757,3.9029,3.9029,1200415.0],["1994-10-04",3.9133,3.9133,3.8612,3.882,2204449.0],["1994-10-05",3.8716,3.8716,3.778,3.83,1304137.0],["1994-10-06",3.8716,3.9029,3.8404,3.9029,359110.0],["1994-10-07",3.882,3.9133,3.8404,3.8612,1055664.0],["1994-10-10",3.8716,3.9237,3.8612,3.9029,691483.0],["1994-10-11",3.9237,4.0902,3.9237,4.0798,1166302.0],["1994-10-12",4.0798,4.1422,4.0382,4.1214,468365.0],["1994-10-13",4.1422,4.1839,4.111,4.1318,557335.0],["1994-10-14",4.111,4.1526,4.1006,4.1214,483577.0],["1994-10-17",4.1006,4.1214,4.059,4.0798,242480.0],["1994-10-18",4.1006,4.1006,3.9861,4.0069,591449.0],["1994-10-19",4.059,4.059,3.9133,3.9237,1151089.0],["1994-10-20",4.0694,4.2255,4.0277,4.2151,3233376.0],["1994-10-21",4.2047,4.2255,4.1318,4.2255,1038147.0],["1994-10-24",4.2047,4.2047,4.111,4.163,1060735.0],["1994-10-25",4.1526,4.2047,4.1318,4.2047,490953.0],["1994-10-26",4.2151,4.2567,4.2047,4.2047,543045.0],["1994-10-27",4.2047,4.2983,4.2047,4.2671,495563.0],["1994-10-28",4.2671,4.3712,4.2671,4.3608,1169990.0],["1994-10-31",4.3608,4.5169,4.3608,4.3608,735277.0],["1994-11-01",4.3022,4.3126,4.2708,4.2812,494180.0],["1994-11-02",4.2812,4.344,4.2708,4.2708,481733.0],["1994-11-03",4.3022,4.3126,4.2708,4.2812,303792.0],["1994-11-04",4.3022,4.3231,4.2708,4.2812,770773.0],["1994-11-07",4.2708,4.2812,4.2184,4.2184,984672.0],["1994-11-08",4.2289,4.2708,4.1975,4.2289,843610.0],["1994-11-09",4.2708,4.2812,4.2289,4.2289,767546.0],["1994-11-10",4.2289,4.2812,4.1452,4.1661,1048289.0],["1994-11-11",4.1556,4.1766,4.1452,4.1661,291345.0],["1994-11-14",4.187,4.3022,4.187,4.3022,1524951.0],["1994-11-15",4.3022,4.344,4.2708,4.3126,722830.0],["1994-11-16",4.2917,4.3336,4.2498,4.3022,749568.0],["1994-11-17",4.3022,4.3126,4.2498,4.2603,682263.0],["1994-11-18",4.2184,4.2184,4.1766,4.1975,484499.0],["1994-11-21",4.208,4.2498,4.1452,4.1556,763397.0],["1994-11-22",4.1452,4.1452,4.0091,4.03,917829.0],["1994-11-23",4.0091,4.03,3.9253,3.9358,862971.0],["1994-11-25",3.9253,3.9672,3.9253,3.9672,528293.0],["1994-11-28",3.9463,3.9672,3.9149,3.9463,1223925.0],["1994-11-29",3.9463,4.0509,3.9358,4.0195,1588106.0],["1994-11-30",4.0614,4.0719,3.9881,3.9881,561023.0],["1994-12-01",3.9881,3.9881,3.9044,3.9253,469748.0],["1994-12-02",3.9253,3.9358,3.8939,3.9044,384926.0],["1994-12-05",3.9253,3.9672,3.9149,3.9358,706235.0],["1994-12-06",3.9358,3.9358,3.8835,3.8835,608966.0],["1994-12-07",3.8939,3.9253,3.8835,3.8835,479428.0],["1994-12-08",3.873,3.873,3.8102,3.8102,805347.0],["1994-12-09",3.8102,3.8102,3.7265,3.7265,846375.0],["1994-12-12",3.7683,3.7683,3.6741,3.716,1193039.0],["1994-12-13",3.7055,3.7369,3.6951,3.7265,2283278.0],["1994-12-14",3.7474,3.8521,3.7265,3.8102,1276478.0],["1994-12-15",3.8102,3.873,3.8102,3.8521,732972.0],["1994-12-16",3.9149,3.9672,3.8939,3.9463,1577043.0],["1994-12-19",3.9358,3.9463,3.8835,3.9253,717760.0],["1994-12-20",3.9149,4.0091,3.9149,3.9986,593754.0],["1994-12-21",3.9881,4.0719,3.9881,3.9881,823326.0],["1994-12-22",4.0091,4.0928,3.9881,4.0928,584995.0],["1994-12-23",4.0928,4.1347,4.0928,4.0928,267374.0],["1994-12-27",4.1033,4.1661,4.1033,4.1452,442549.0],["1994-12-28",4.1242,4.1452,4.0614,4.0719,570243.0],["1994-12-29",4.0824,4.187,4.0719,4.1766,630172.0],["1994-12-30",4.1347,4.1661,4.1242,4.1452,742653.0],["1995-01-03",4.1452,4.1452,4.0719,4.1033,579924.0],["1995-01-04",4.1033,4.1033,4.0614,4.0719,712689.0],["1995-01-05",4.0719,4.1242,4.0614,4.0824,240636.0],["1995-01-06",4.0928,4.1661,4.0928,4.1556,1772963.0],["1995-01-09",4.1556,4.2812,4.1556,4.2498,436556.0],["1995-01-10",4.2289,4.3545,4.2184,4.2708,1026161.0],["1995-01-11",4.2812,4.3126,4.2603,4.2917,1352080.0],["1995-01-12",4.3022,4.3022,4.2603,4.2917,467443.0],["1995-01-13",4.3022,4.3964,4.3022,4.3545,678576.0],["1995-01-16",4.365,4.3754,4.3231,4.3231,315777.0],["1995-01-17",4.2812,4.3022,4.2708,4.3022,589144.0],["1995-01-18",4.3231,4.3231,4.208,4.2708,348508.0],["1995-01-19",4.2394,4.2708,4.2289,4.2498,415812.0],["1995-01-20",4.2603,4.2603,4.1347,4.1452,654143.0],["1995-01-23",4.0824,4.1138,4.0405,4.0824,818716.0],["1995-01-24",4.1033,4.1033,4.03,4.0405,698398.0],["1995-01-25",4.0614,4.1242,4.0509,4.0614,668434.0],["1995-01-26",4.0614,4.0719,3.9777,3.9986,476662.0],["1995-01-27",4.0405,4.0405,3.9777,3.9777,1035381.0],["1995-01-30",3.9149,3.9149,3.8521,3.8625,1437824.0],["1995-01-31",3.8773,3.8984,3.8141,3.8878,1800161.0],["1995-02-01",3.9089,3.93,3.8246,3.8351,1518958.0],["1995-02-02",3.8457,3.9089,3.8351,3.9089,1134493.0],["1995-02-03",3.8984,3.9405,3.8878,3.9194,895701.0],["1995-02-06",3.8984,3.9089,3.8457,3.8878,477584.0],["1995-02-07",3.9089,3.951,3.8878,3.951,808113.0],["1995-02-08",3.8773,3.8984,3.8457,3.8457,892474.0],["1995-02-09",3.8667,3.8984,3.8351,3.8773,1387115.0],["1995-02-10",3.8878,3.951,3.8878,3.9405,749107.0],["1995-02-13",3.951,3.9826,3.951,3.9616,1010027.0],["1995-02-14",3.9721,3.9826,3.8984,3.9089,1520341.0],["1995-02-15",3.9194,4.0248,3.9089,4.0143,3165610.0],["1995-02-16",3.9932,4.0037,3.9405,3.9616,697937.0],["1995-02-17",3.9616,4.0248,3.951,3.9932,1037686.0],["1995-02-21",4.0248,4.0353,3.93,3.9405,355422.0],["1995-02-22",3.9616,3.9616,3.9089,3.9616,2275441.0],["1995-02-23",3.9616,4.1091,3.951,4.0459,2549729.0],["1995-02-24",4.088,4.1723,4.088,4.1302,1574277.0],["1995-02-27",4.1301,4.225,4.1301,4.1828,2315086.0],["1995-02-28",4.1723,4.2566,4.1618,4.225,1320733.0],["1995-03-01",4.225,4.246,4.2144,4.2355,1126196.0],["1995-03-02",4.2144,4.2144,4.1723,4.1828,1664170.0],["1995-03-03",4.1618,4.2039,4.1407,4.1934,1157543.0],["1995-03-06",4.1934,4.2355,4.1934,4.2144,1852714.0],["1995-03-07",4.1934,4.2039,4.1723,4.1828,1083324.0],["1995-03-08",4.1934,4.2039,4.1828,4.1934,1112827.0],["1995-03-09",4.1934,4.2144,4.1723,4.1934,299182.0],["1995-03-10",4.1934,4.225,4.1723,4.2039,430103.0],["1995-03-13",4.225,4.246,4.2039,4.2144,749568.0],["1995-03-14",4.225,4.2671,4.2144,4.2144,467904.0],["1995-03-15",4.2355,4.2355,4.2039,4.225,759249.0],["1995-03-16",4.225,4.2566,4.225,4.2566,835773.0],["1995-03-17",4.2566,4.2566,4.2355,4.2355,1019707.0],["1995-03-20",4.2144,4.246,4.1934,4.1934,688717.0],["1995-03-21",4.1934,4.2144,4.1828,4.2039,373862.0],["1995-03-22",4.2144,4.2144,4.1934,4.1934,321309.0],["1995-03-23",4.1934,4.246,4.1934,4.2039,1100380.0],["1995-03-24",4.2039,4.225,4.2039,4.2144,508932.0],["1995-03-27",4.225,4.2355,4.2039,4.2144,632016.0],["1995-03-28",4.2039,4.3093,4.2039,4.2882,1005878.0],["1995-03-29",4.2987,4.52,4.2987,4.5094,2238101.0],["1995-03-30",4.5094,4.7096,4.4989,4.6991,1690907.0],["1995-03-31",4.678,4.678,4.4989,4.5727,1468710.0],["1995-04-03",4.5832,4.657,4.5832,4.6464,1096231.0],["1995-04-04",4.6464,4.6991,4.5305,4.5516,1107295.0],["1995-04-05",4.5937,4.6043,4.4989,4.52,553187.0],["1995-04-06",4.5411,4.5411,4.4462,4.4568,622796.0],["1995-04-07",4.4673,4.6148,4.3725,4.6148,1385271.0],["1995-04-10",4.5937,4.6675,4.5621,4.6675,566094.0],["1995-04-11",4.6675,4.6675,4.5937,4.5937,323153.0],["1995-04-12",4.5937,4.6464,4.5516,4.6043,401521.0],["1995-04-13",4.6253,4.6253,4.5832,4.6043,453613.0],["1995-04-17",4.6043,4.6675,4.6043,4.657,711767.0],["1995-04-18",4.657,4.7307,4.6253,4.6675,1245592.0],["1995-04-19",4.6675,4.6991,4.5727,4.6675,429642.0],["1995-04-20",4.7096,4.7834,4.678,4.7412,1353002.0],["1995-04-21",4.7939,4.9098,4.7834,4.8887,1428143.0],["1995-04-24",4.8677,4.952,4.8255,4.952,686412.0],["1995-04-25",4.9414,4.9414,4.815,4.8255,538896.0],["1995-04-26",4.8571,4.8571,4.7202,4.7729,916446.0],["1995-04-27",4.7834,4.7834,4.6991,4.7729,497407.0],["1995-04-28",4.8045,4.8466,4.7834,4.8361,1365449.0],["1995-05-01",4.8466,4.8993,4.8255,4.8887,606661.0],["1995-05-02",4.859,4.8803,4.806,4.8378,402904.0],["1995-05-03",4.8378,4.9333,4.8378,4.859,404748.0],["1995-05-04",4.859,4.9545,4.8378,4.9121,1080097.0],["1995-05-05",4.9227,4.9227,4.8697,4.8909,788291.0],["1995-05-08",4.8803,4.9227,4.8803,4.9121,372479.0],["1995-05-09",4.9227,4.9439,4.8378,4.9015,623718.0],["1995-05-10",4.8272,4.9651,4.806,4.9651,981906.0],["1995-05-11",4.9651,4.9651,4.9121,4.9227,714072.0],["1995-05-12",4.9227,5.0394,4.8909,5.0394,920595.0],["1995-05-15",5.0394,5.0394,4.9651,4.9864,600207.0],["1995-05-16",5.0076,5.1243,5.0076,5.0924,897084.0],["1995-05-17",5.0712,5.1137,5.0606,5.1137,464216.0],["1995-05-18",4.9651,4.9651,4.7423,4.7423,1568745.0],["1995-05-19",4.6893,4.7848,4.6787,4.753,1958281.0],["1995-05-22",4.8166,4.9651,4.8166,4.9545,1325804.0],["1995-05-23",4.9864,5.1137,4.9757,5.0924,2450156.0],["1995-05-24",5.1137,5.1243,4.9545,4.9864,1825977.0],["1995-05-25",4.997,5.0818,4.9864,5.0712,1281088.0],["1995-05-26",5.0606,5.0606,4.997,5.0076,891091.0],["1995-05-30",5.0076,5.0394,4.997,5.0182,454996.0],["1995-05-31",5.0182,5.1985,5.0182,5.1879,829780.0],["1995-06-01",5.1455,5.1879,5.1243,5.1773,1303215.0],["1995-06-02",5.1349,5.1985,5.0394,5.0606,786447.0],["1995-06-05",5.0606,5.1667,5.0076,5.1455,578080.0],["1995-06-06",5.1561,5.1879,5.1243,5.1561,882794.0],["1995-06-07",5.1455,5.1561,5.0712,5.0712,447620.0],["1995-06-08",5.0712,5.0924,5.0288,5.0924,491875.0],["1995-06-09",5.0712,5.0818,4.997,5.0182,451769.0],["1995-06-12",5.05,5.1455,5.0394,5.1137,9747148.0],["1995-06-13",5.1031,5.1349,5.0924,5.1137,460528.0],["1995-06-14",5.1137,5.1243,4.9757,4.997,822865.0],["1995-06-15",5.0288,5.1349,5.0288,5.1137,637548.0],["1995-06-16",5.1137,5.1137,4.9545,4.9651,1960124.0],["1995-06-19",4.9439,4.9545,4.8378,4.8803,1877146.0],["1995-06-20",4.8803,4.8803,4.8378,4.8696,1609312.0],["1995-06-21",4.8803,4.8909,4.8378,4.8696,1389420.0],["1995-06-22",4.8697,4.8697,4.806,4.8166,854673.0],["1995-06-23",4.8378,4.8697,4.8166,4.8378,846836.0],["1995-06-26",4.8166,4.859,4.806,4.8166,463294.0],["1995-06-27",4.8166,4.9015,4.8166,4.8803,1033076.0],["1995-06-28",4.8803,4.9015,4.8166,4.859,1058891.0],["1995-06-29",4.859,4.8803,4.8166,4.8803,576236.0],["1995-06-30",4.8803,4.9333,4.8484,4.9333,697015.0],["1995-07-03",4.9333,4.9651,4.9015,4.9545,172871.0],["1995-07-05",4.9439,5.0076,4.9439,5.0076,544428.0],["1995-07-06",5.0076,5.0288,4.9545,5.0288,1298606.0],["1995-07-07",5.0182,5.1667,5.0182,5.1561,1088856.0],["1995-07-10",5.1349,5.3046,5.1349,5.2834,1055203.0],["1995-07-11",5.2834,5.2834,5.1773,5.1985,868964.0],["1995-07-12",5.1773,5.294,5.1561,5.2304,715916.0],["1995-07-13",5.2516,5.2516,5.2091,5.2198,366025.0],["1995-07-14",5.2091,5.2091,5.1455,5.1667,214821.0],["1995-07-17",5.1561,5.2304,5.1455,5.1985,451769.0],["1995-07-18",5.2091,5.2091,5.0712,5.0712,702547.0],["1995-07-19",5.05,5.05,4.8803,4.8803,659214.0],["1995-07-20",4.859,4.859,4.6681,4.7105,4332373.0],["1995-07-21",4.7105,4.7423,4.6362,4.6362,2115478.0],["1995-07-24",4.6469,4.6893,4.6469,4.6787,1931543.0],["1995-07-25",4.6681,4.7636,4.6575,4.7211,1311513.0],["1995-07-26",4.7317,4.7954,4.7317,4.7317,787830.0],["1995-07-27",4.7317,4.7636,4.7105,4.7211,1058430.0],["1995-07-28",4.7423,4.753,4.7105,4.7423,1401867.0],["1995-07-31",4.7423,4.7954,4.7211,4.753,468365.0],["1995-08-01",4.753,4.7636,4.7211,4.7636,917829.0],["1995-08-02",4.7742,4.8378,4.753,4.7636,598363.0],["1995-08-03",4.7443,4.7443,4.6909,4.7123,1538320.0],["1995-08-04",4.7016,4.7123,4.6909,4.7016,1325804.0],["1995-08-07",4.7016,4.7069,4.6802,4.7016,1104529.0],["1995-08-08",4.7123,4.7336,4.6909,4.723,1637893.0],["1995-08-09",4.723,4.7336,4.6909,4.7336,1183819.0],["1995-08-10",4.7336,4.7657,4.723,4.7336,614037.0],["1995-08-11",4.7336,4.7443,4.723,4.7336,475279.0],["1995-08-14",4.7443,4.7657,4.7336,4.7443,756483.0],["1995-08-15",4.7336,4.7443,4.723,4.723,1324882.0],["1995-08-16",4.7443,4.8298,4.7336,4.7871,1433675.0],["1995-08-17",4.7871,4.8191,4.755,4.8084,932580.0],["1995-08-18",4.8298,4.8405,4.7657,4.7657,1630517.0],["1995-08-21",4.7657,4.8191,4.7657,4.7657,746802.0],["1995-08-22",4.7764,4.7871,4.771,4.7871,716838.0],["1995-08-23",4.7871,4.7871,4.723,4.7336,1231762.0],["1995-08-24",4.723,4.7336,4.6588,4.6695,1061657.0],["1995-08-25",4.6695,4.6695,4.5947,4.6161,2144059.0],["1995-08-28",4.6268,4.6268,4.4986,4.5734,1141869.0],["1995-08-29",4.5627,4.584,4.4772,4.4772,2620260.0],["1995-08-30",4.4986,4.6161,4.4986,4.6161,5203181.0],["1995-08-31",4.6375,4.6695,4.5947,4.6268,861588.0],["1995-09-01",4.6268,4.6909,4.6268,4.6375,700242.0],["1995-09-05",4.6161,4.6375,4.584,4.6161,1245592.0],["1995-09-06",4.6054,4.6375,4.5627,4.6375,3756598.0],["1995-09-07",4.6588,4.7123,4.6268,4.7123,1511121.0],["1995-09-08",4.7123,4.7657,4.6909,4.6909,1434136.0],["1995-09-11",4.7016,4.7016,4.6695,4.6909,640774.0],["1995-09-12",4.6802,4.7123,4.6802,4.7016,504322.0],["1995-09-13",4.6909,4.6909,4.6161,4.6161,822404.0],["1995-09-14",4.5734,4.6588,4.5627,4.6588,939956.0],["1995-09-15",4.6909,4.6909,4.6161,4.6268,1229918.0],["1995-09-18",4.6161,4.6375,4.5947,4.5947,1297223.0],["1995-09-19",4.5947,4.5947,4.552,4.552,2135761.0],["1995-09-20",4.552,4.5627,4.5413,4.5413,2410050.0],["1995-09-21",4.5306,4.5734,4.5306,4.5627,1864239.0],["1995-09-22",4.5413,4.5627,4.5413,4.5413,1384349.0],["1995-09-25",4.552,4.5627,4.5413,4.552,1131267.0],["1995-09-26",4.552,4.5627,4.5413,4.552,1286620.0],["1995-09-27",4.552,4.552,4.5092,4.5199,1906650.0],["1995-09-28",4.5306,4.5306,4.5092,4.5306,1525873.0],["1995-09-29",4.5306,4.5306,4.5092,4.5306,1542008.0],["1995-10-02",4.5306,4.552,4.5092,4.5306,517690.0],["1995-10-03",4.5199,4.5734,4.4986,4.4986,2666359.0],["1995-10-04",4.4879,4.4879,4.3703,4.3917,1372364.0],["1995-10-05",4.381,4.3917,4.3276,4.3596,1483001.0],["1995-10-06",4.3597,4.4772,4.3597,4.4772,1017863.0],["1995-10-09",4.4665,4.4665,4.4131,4.4344,1110061.0],["1995-10-10",4.4238,4.4238,4.3917,4.4024,1323499.0],["1995-10-11",4.4238,4.4344,4.4024,4.4024,987438.0],["1995-10-12",4.4131,4.4238,4.3596,4.4131,1336868.0],["1995-10-13",4.4344,4.4772,4.3917,4.4451,769851.0],["1995-10-16",4.4558,4.4558,4.4024,4.4131,725596.0],["1995-10-17",4.4024,4.4238,4.4024,4.4024,528754.0],["1995-10-18",4.381,4.3917,4.2528,4.3596,1525873.0],["1995-10-19",4.381,4.584,4.381,4.4665,1309208.0],["1995-10-20",4.4772,4.4772,4.4345,4.4558,678115.0],["1995-10-23",4.4558,4.4772,4.4344,4.4451,510776.0],["1995-10-24",4.4344,4.4665,4.4024,4.4238,907226.0],["1995-10-25",4.4238,4.4238,4.3703,4.3917,818716.0],["1995-10-26",4.3596,4.3703,4.2849,4.2849,906765.0],["1995-10-27",4.2742,4.3917,4.2314,4.381,430564.0],["1995-10-30",4.3596,4.4238,4.3596,4.4131,844071.0],["1995-10-31",4.4024,4.4344,4.381,4.381,1069033.0],["1995-11-01",4.3917,4.4238,4.3917,4.4131,1264031.0],["1995-11-02",4.4152,4.426,4.4045,4.4152,428720.0],["1995-11-03",4.4045,4.5229,4.4045,4.4368,638470.0],["1995-11-06",4.4368,4.4475,4.3937,4.4152,837156.0],["1995-11-07",4.4152,4.4475,4.4045,4.4045,1034920.0],["1995-11-08",4.4045,4.4152,4.3937,4.4045,1057969.0],["1995-11-09",4.426,4.4906,4.426,4.4691,684568.0],["1995-11-10",4.4475,4.5552,4.4475,4.5552,1079636.0],["1995-11-13",4.5445,4.5445,4.4583,4.5122,1276017.0],["1995-11-14",4.5014,4.5445,4.5014,4.5229,1245131.0],["1995-11-15",4.5337,4.5337,4.4152,4.5229,1628213.0],["1995-11-16",4.5121,4.5229,4.4691,4.4691,873574.0],["1995-11-17",4.5014,4.5337,4.4906,4.5337,595137.0],["1995-11-20",4.5337,4.5552,4.4906,4.4906,774461.0],["1995-11-21",4.5122,4.5983,4.5122,4.5983,1107295.0],["1995-11-22",4.6198,4.7598,4.6198,4.7598,727901.0],["1995-11-24",4.7598,4.8029,4.7598,4.7921,286735.0],["1995-11-27",4.7921,4.846,4.7383,4.7383,1181514.0],["1995-11-28",4.7491,4.7491,4.6737,4.7491,684107.0],["1995-11-29",4.7383,4.7598,4.7168,4.7383,551343.0],["1995-11-30",4.7275,4.7491,4.6952,4.6952,691022.0],["1995-12-01",4.706,4.7275,4.6629,4.6845,432408.0],["1995-12-04",4.706,4.7814,4.6629,4.7814,1302293.0],["1995-12-05",4.7814,4.8352,4.7814,4.8244,765241.0],["1995-12-06",4.8029,4.8029,4.7814,4.7921,597442.0],["1995-12-07",4.7706,4.7814,4.7168,4.7168,613115.0],["1995-12-08",4.7383,4.7491,4.706,4.7168,384465.0],["1995-12-11",4.7383,4.7706,4.7168,4.7275,977296.0],["1995-12-12",4.7275,4.7491,4.7168,4.7491,351273.0],["1995-12-13",4.7383,4.7706,4.6629,4.6845,1188429.0],["1995-12-14",4.6629,4.6845,4.6198,4.6198,611732.0],["1995-12-15",4.5983,4.6629,4.5875,4.6629,2028812.0],["1995-12-18",4.6414,4.6521,4.6306,4.6521,1273712.0],["1995-12-19",4.6414,4.6737,4.6306,4.6521,856978.0],["1995-12-20",4.6521,4.6845,4.6306,4.6306,668434.0],["1995-12-21",4.6414,4.6468,4.6091,4.6091,580385.0],["1995-12-22",4.6198,4.6414,4.6091,4.6306,528293.0],["1995-12-26",4.6091,4.6414,4.6091,4.6414,196842.0],["1995-12-27",4.6414,4.6414,4.6306,4.6414,318543.0],["1995-12-28",4.6414,4.6521,4.6306,4.6306,222197.0],["1995-12-29",4.6306,4.6629,4.5983,4.6198,492336.0],["1996-01-02",4.6091,4.7383,4.6091,4.7383,523683.0],["1996-01-03",4.7598,4.8675,4.7491,4.8352,1096692.0],["1996-01-04",4.8244,4.8675,4.8137,4.846,1466866.0],["1996-01-05",4.8675,4.9321,4.8352,4.9214,1098997.0],["1996-01-08",4.8998,4.8998,4.8675,4.8675,138758.0],["1996-01-09",4.8675,4.8675,4.7814,4.7814,1913104.0],["1996-01-10",4.7598,4.7598,4.6414,4.6521,1298145.0],["1996-01-11",4.6521,4.6737,4.5875,4.5875,637087.0],["1996-01-12",4.6198,4.6629,4.5983,4.6521,1264953.0],["1996-01-15",4.6521,4.6521,4.6414,4.6521,221275.0],["1996-01-16",4.6414,4.6521,4.5768,4.6198,831624.0],["1996-01-17",4.6091,4.6091,4.566,4.566,564250.0],["1996-01-18",4.566,4.566,4.426,4.426,1627291.0],["1996-01-19",4.3614,4.426,4.3614,4.4045,1583958.0],["1996-01-22",4.4045,4.6845,4.3398,4.5337,3556990.0],["1996-01-23",4.5122,4.6414,4.4906,4.6306,1235450.0],["1996-01-24",4.6198,4.7491,4.566,4.5983,2354270.0],["1996-01-25",4.6198,4.6737,4.6198,4.6414,1249280.0],["1996-01-26",4.6414,4.7491,4.6198,4.7168,3249510.0],["1996-01-29",4.706,4.7706,4.706,4.7598,1078714.0],["1996-01-30",4.7706,4.9321,4.7706,4.8998,2019131.0],["1996-01-31",4.9106,5.0398,4.9106,4.9967,1991472.0],["1996-02-01",5.0206,5.0206,4.9447,4.9555,1038147.0],["1996-02-02",4.9555,4.9555,4.8688,4.9013,792440.0],["1996-02-05",4.8796,4.9555,4.8363,4.9339,1019246.0],["1996-02-06",4.923,5.0314,4.9122,4.9339,863432.0],["1996-02-07",4.9447,4.9447,4.858,4.923,1659560.0],["1996-02-08",4.9013,5.0531,4.9013,5.0423,1804771.0],["1996-02-09",5.0423,5.1399,4.9664,5.0857,895240.0],["1996-02-12",5.064,5.0748,5.0098,5.0314,591910.0],["1996-02-13",5.0314,5.0531,5.0206,5.0423,538896.0],["1996-02-14",5.0423,5.0423,4.9881,4.9881,1074104.0],["1996-02-15",4.9664,4.9664,4.8905,4.923,2042641.0],["1996-02-16",4.9122,4.9989,4.9122,4.9881,1404172.0],["1996-02-20",4.9447,4.9447,4.8688,4.8688,2212746.0],["1996-02-21",4.8905,4.9447,4.8905,4.9013,1788176.0],["1996-02-22",4.8905,5.0423,4.8905,4.9989,2348738.0],["1996-02-23",4.9881,5.0531,4.9881,5.0423,1357151.0],["1996-02-26",5.0206,5.1074,5.0206,5.0857,1261265.0],["1996-02-27",5.0857,5.1074,5.0423,5.0531,1108217.0],["1996-02-28",5.0531,5.0965,5.0423,5.0423,953786.0],["1996-02-29",5.0314,5.0531,4.9989,5.0206,1158926.0],["1996-03-01",5.0423,5.0531,4.9772,4.9989,735738.0],["1996-03-04",4.9989,5.0531,4.9881,4.9881,903538.0],["1996-03-05",4.9881,5.0423,4.9772,5.0423,1184741.0],["1996-03-06",5.0423,5.0531,4.9989,4.9989,1548000.0],["1996-03-07",4.9989,5.0206,4.9772,4.9772,1194422.0],["1996-03-08",4.9772,4.9989,4.9013,4.9664,786908.0],["1996-03-11",4.9447,5.0531,4.9013,5.0314,996658.0],["1996-03-12",5.0206,5.0965,5.0098,5.0748,791057.0],["1996-03-13",5.0314,5.1616,5.0098,5.129,1071799.0],["1996-03-14",5.1616,5.1941,5.129,5.129,1020168.0],["1996-03-15",5.129,5.1724,5.0965,5.1724,836234.0],["1996-03-18",5.1616,5.2375,5.1507,5.2375,1345626.0],["1996-03-19",5.2592,5.3351,5.2592,5.2917,1375591.0],["1996-03-20",5.3025,5.3025,5.27,5.2917,1629595.0],["1996-03-21",5.2809,5.2917,5.2375,5.27,822404.0],["1996-03-22",5.2917,5.3134,5.2809,5.2917,978679.0],["1996-03-25",5.3351,5.3676,5.3025,5.3459,811801.0],["1996-03-26",5.3351,5.3351,5.2917,5.2917,1007722.0],["1996-03-27",5.2917,5.3242,5.27,5.3134,1230840.0],["1996-03-28",5.2917,5.2917,5.2375,5.2917,853751.0],["1996-03-29",5.2917,5.2917,5.2158,5.2266,644923.0],["1996-04-01",5.2483,5.2917,5.2375,5.2809,902155.0],["1996-04-02",5.2592,5.3134,5.2592,5.2917,522761.0],["1996-04-03",5.2917,5.3242,5.2917,5.3242,583612.0],["1996-04-04",5.3134,5.3242,5.3025,5.3025,554109.0],["1996-04-08",5.2809,5.3134,5.2592,5.3134,865276.0],["1996-04-09",5.3242,5.411,5.3134,5.3784,1452576.0],["1996-04-10",5.3568,5.3568,5.2917,5.3025,684107.0],["1996-04-11",5.2917,5.2917,5.2158,5.2375,738504.0],["1996-04-12",5.2375,5.2809,5.2375,5.2592,357727.0],["1996-04-15",5.2809,5.3134,5.27,5.3134,360954.0],["1996-04-16",5.3025,5.3242,5.2917,5.2917,781376.0],["1996-04-17",5.2917,5.3025,5.2266,5.2592,781376.0],["1996-04-18",5.2483,5.2592,5.1724,5.2049,2429411.0],["1996-04-19",5.2158,5.2266,5.1941,5.2049,2554339.0],["1996-04-22",5.2158,5.2375,5.2049,5.2266,968999.0],["1996-04-23",5.2266,5.2266,5.2049,5.2049,805808.0],["1996-04-24",5.2158,5.2266,5.2049,5.2158,723291.0],["1996-04-25",5.2158,5.27,5.2049,5.2592,1096692.0],["1996-04-26",5.2483,5.2809,5.2049,5.2592,1001729.0],["1996-04-29",5.2592,5.3351,5.2592,5.3134,751873.0],["1996-04-30",5.3025,5.3025,5.2266,5.2483,443010.0],["1996-05-01",5.2375,5.2809,5.2158,5.2375,1022934.0],["1996-05-02",5.2397,5.2833,5.2397,5.2506,922900.0],["1996-05-03",5.2506,5.2833,5.2287,5.2287,1606546.0],["1996-05-06",5.2397,5.2506,5.2069,5.2287,1288925.0],["1996-05-07",5.2287,5.2397,5.0759,5.0978,1313818.0],["1996-05-08",5.0759,5.1196,5.0323,5.065,1253429.0],["1996-05-09",5.0759,5.1633,5.065,5.0978,692405.0],["1996-05-10",5.1087,5.125,5.065,5.0759,819638.0],["1996-05-13",5.0868,5.1305,5.0868,5.1305,1203642.0],["1996-05-14",5.1523,5.1523,5.0868,5.1087,1406938.0],["1996-05-15",5.0978,5.196,5.0868,5.1742,642157.0],["1996-05-16",5.1851,5.2397,5.1523,5.1523,541201.0],["1996-05-17",5.1742,5.196,5.1087,5.1196,501556.0],["1996-05-20",5.1305,5.1414,5.0868,5.0868,811801.0],["1996-05-21",5.1087,5.1523,5.0978,5.1196,312550.0],["1996-05-22",5.1196,5.1742,5.0978,5.1414,484499.0],["1996-05-23",5.1414,5.1905,5.065,5.0868,425032.0],["1996-05-24",5.065,5.1523,5.065,5.0868,975913.0],["1996-05-28",5.0868,5.1087,5.0323,5.0323,514925.0],["1996-05-29",5.0213,5.065,4.9668,5.0104,710384.0],["1996-05-30",4.9995,5.1087,4.9777,5.065,364181.0],["1996-05-31",5.0541,5.0978,5.0432,5.0541,446698.0],["1996-06-03",5.0323,5.0323,4.9886,4.9886,1487150.0],["1996-06-04",5.0213,5.065,4.9886,5.0323,555953.0],["1996-06-05",5.0323,5.1087,5.0104,5.0978,346203.0],["1996-06-06",5.1196,5.1305,5.0759,5.1196,507549.0],["1996-06-07",5.0759,5.0759,4.9995,5.0759,626484.0],["1996-06-10",5.0759,5.0868,5.065,5.0759,1166302.0],["1996-06-11",5.0868,5.1632,5.0868,5.1087,447159.0],["1996-06-12",5.1087,5.1196,5.0978,5.0978,584995.0],["1996-06-13",5.0978,5.1414,5.0868,5.1087,590988.0],["1996-06-14",5.0868,5.1305,5.0868,5.1196,421805.0],["1996-06-17",5.1196,5.1851,5.1087,5.1523,732050.0],["1996-06-18",5.1305,5.1523,5.0323,5.0323,540279.0],["1996-06-19",5.0323,5.1523,5.0323,5.0868,1567823.0],["1996-06-20",5.0868,5.0868,4.9995,5.065,972686.0],["1996-06-21",5.065,5.1196,5.0323,5.1087,920134.0],["1996-06-24",5.0868,5.0978,5.0759,5.0868,473897.0],["1996-06-25",5.065,5.0759,4.9886,4.9886,753717.0],["1996-06-26",4.9886,5.0432,4.9886,4.9995,1257578.0],["1996-06-27",4.9995,5.065,4.9886,5.0213,957013.0],["1996-06-28",5.0323,5.1196,4.9886,5.1196,1111905.0],["1996-07-01",5.1196,5.1305,5.0759,5.0759,439322.0],["1996-07-02",5.065,5.0759,4.9886,4.9995,579002.0],["1996-07-03",4.9886,5.0213,4.9668,4.9777,1099458.0],["1996-07-05",4.9449,4.9449,4.9122,4.9231,1526334.0],["1996-07-08",4.9122,4.934,4.8904,4.934,1584419.0],["1996-07-09",4.934,4.9777,4.9231,4.9231,509393.0],["1996-07-10",4.9231,4.9231,4.8576,4.9122,784142.0],["1996-07-11",4.9231,4.9668,4.8904,4.8904,616803.0],["1996-07-12",4.8903,4.9013,4.8576,4.8576,768929.0],["1996-07-15",4.8685,4.9013,4.803,4.803,1329492.0],["1996-07-16",4.7812,4.7812,4.6284,4.6829,1773424.0],["1996-07-17",4.7048,4.803,4.6611,4.7812,518612.0],["1996-07-18",4.7812,4.8249,4.7048,4.803,624179.0],["1996-07-19",4.803,4.803,4.7157,4.7594,778610.0],["1996-07-22",4.7484,4.7484,4.6939,4.7266,750490.0],["1996-07-23",4.7375,4.803,4.6939,4.7157,652760.0],["1996-07-24",4.6939,4.7484,4.6557,4.7157,880028.0],["1996-07-25",4.7594,4.7703,4.6284,4.6393,691022.0],["1996-07-26",4.6502,4.7594,4.6502,4.7048,649072.0],["1996-07-29",4.7048,4.7484,4.7048,4.7266,709001.0],["1996-07-30",4.7375,4.803,4.7266,4.803,674888.0],["1996-07-31",4.7812,4.8685,4.7812,4.8685,782759.0],["1996-08-01",4.8377,4.9697,4.8377,4.9587,465599.0],["1996-08-02",4.9587,4.9807,4.9477,4.9587,744958.0],["1996-08-05",4.9587,4.9807,4.9477,4.9587,382160.0],["1996-08-06",4.9807,5.0137,4.9367,4.9917,677654.0],["1996-08-07",4.9917,4.9917,4.9367,4.9587,180708.0],["1996-08-08",4.9367,4.9477,4.8707,4.8707,528293.0],["1996-08-09",4.8927,4.9587,4.8817,4.9587,496024.0],["1996-08-12",4.9367,4.9367,4.8707,4.8927,383082.0],["1996-08-13",4.9037,4.9037,4.8157,4.8267,403826.0],["1996-08-14",4.8157,4.9367,4.8157,4.9367,732972.0],["1996-08-15",4.9367,4.9477,4.8817,4.9147,843149.0],["1996-08-16",4.9147,4.9147,4.8927,4.8927,237409.0],["1996-08-19",4.9037,4.9257,4.9037,4.9257,185778.0],["1996-08-20",4.9257,4.9257,4.9037,4.9037,569782.0],["1996-08-21",4.8707,4.9037,4.8487,4.8927,617725.0],["1996-08-22",4.8817,4.9477,4.8817,4.9037,791057.0],["1996-08-23",4.9147,4.9917,4.8927,4.9477,927970.0],["1996-08-26",4.9477,4.9807,4.9257,4.9697,569782.0],["1996-08-27",4.9917,4.9917,4.9587,4.9807,314855.0],["1996-08-28",4.9807,5.0027,4.9587,4.9917,273827.0],["1996-08-29",4.9697,4.9917,4.9477,4.9477,502939.0],["1996-08-30",4.9367,4.9367,4.8707,4.8707,315316.0],["1996-09-03",4.8817,4.9587,4.8487,4.9367,354500.0],["1996-09-04",4.9257,4.9587,4.8597,4.9587,580846.0],["1996-09-05",4.9367,4.9807,4.9367,4.9587,753256.0],["1996-09-06",4.9697,5.0576,4.9697,5.0137,647689.0],["1996-09-09",5.0356,5.0796,5.0246,5.0466,336522.0],["1996-09-10",5.0466,5.0466,4.9477,4.9917,506627.0],["1996-09-11",4.9697,5.0686,4.9367,5.0686,419039.0],["1996-09-12",5.0686,5.1456,5.0686,5.1126,550421.0],["1996-09-13",5.1346,5.2116,5.1346,5.1786,746341.0],["1996-09-16",5.1786,5.2335,5.1786,5.1786,514925.0],["1996-09-17",5.1676,5.2006,5.1456,5.2006,324997.0],["1996-09-18",5.1786,5.1786,5.1346,5.1456,680880.0],["1996-09-19",5.1566,5.1896,5.1456,5.1676,626945.0],["1996-09-20",5.1896,5.2665,5.1786,5.1786,809035.0],["1996-09-23",5.1896,5.2006,5.1896,5.2006,295494.0],["1996-09-24",5.2006,5.2665,5.1951,5.2445,377550.0],["1996-09-25",5.2445,5.2665,5.2335,5.2445,442549.0],["1996-09-26",5.2555,5.3875,5.2555,5.3545,684107.0],["1996-09-27",5.3545,5.3875,5.3325,5.3875,728823.0],["1996-09-30",5.3655,5.3655,5.2775,5.3105,799816.0],["1996-10-01",5.3325,5.3655,5.1896,5.1896,629250.0],["1996-10-02",5.1896,5.3215,5.1896,5.2995,616342.0],["1996-10-03",5.3105,5.3655,5.2555,5.3435,802121.0],["1996-10-04",5.3545,5.3545,5.2995,5.2995,1152472.0],["1996-10-07",5.2995,5.3105,5.2445,5.2775,1103607.0],["1996-10-08",5.2775,5.2885,5.2445,5.2445,953325.0],["1996-10-09",5.2335,5.2335,5.1236,5.1456,1021090.0],["1996-10-10",5.1456,5.2335,5.1236,5.1896,402443.0],["1996-10-11",5.2116,5.2995,5.2006,5.2775,434712.0],["1996-10-14",5.2775,5.3105,5.1566,5.1676,1160770.0],["1996-10-15",5.1346,5.1786,5.0796,5.1676,817333.0],["1996-10-16",5.1676,5.1786,5.1346,5.1676,330068.0],["1996-10-17",5.1786,5.2116,5.1676,5.2006,723291.0],["1996-10-18",5.2006,5.2006,5.1676,5.1896,756483.0],["1996-10-21",5.2006,5.2775,5.1896,5.2665,598824.0],["1996-10-22",5.2665,5.3325,5.2555,5.2665,694710.0],["1996-10-23",5.2335,5.2885,5.2006,5.2775,640774.0],["1996-10-24",5.2775,5.2995,5.2665,5.2665,483577.0],["1996-10-25",5.2775,5.3105,5.2775,5.2775,397372.0],["1996-10-28",5.2775,5.3105,5.2775,5.2775,565172.0],["1996-10-29",5.2555,5.3105,5.2555,5.2775,616803.0],["1996-10-30",5.2775,5.3105,5.2775,5.3105,448081.0],["1996-10-31",5.2906,5.3459,5.2906,5.2906,1144635.0],["1996-11-01",5.3017,5.3349,5.3017,5.3017,310706.0],["1996-11-04",5.3017,5.4013,5.3017,5.4013,1092083.0],["1996-11-05",5.4123,5.6005,5.4013,5.5562,1810303.0],["1996-11-06",5.5673,5.6337,5.4787,5.5673,1109600.0],["1996-11-07",5.5562,5.5673,5.523,5.5452,597442.0],["1996-11-08",5.5452,5.7001,5.5341,5.689,979140.0],["1996-11-11",5.7001,5.844,5.689,5.7776,1142791.0],["1996-11-12",5.7997,5.7997,5.7112,5.7112,1351619.0],["1996-11-13",5.7001,5.7555,5.7001,5.7555,795206.0],["1996-11-14",5.7444,5.7776,5.7333,5.7555,517690.0],["1996-11-15",5.7997,6.01,5.7997,5.9104,1120203.0],["1996-11-18",5.9104,5.9657,5.8883,5.8993,591910.0],["1996-11-19",5.9104,5.9104,5.8219,5.8772,1085168.0],["1996-11-20",5.8661,5.8883,5.7887,5.8329,1365449.0],["1996-11-21",5.8329,5.8551,5.8108,5.844,1251124.0],["1996-11-22",5.8772,6.01,5.8772,5.9879,758788.0],["1996-11-25",6.01,6.1207,5.999,6.0875,1013714.0],["1996-11-26",6.0764,6.0986,6.0211,6.0986,1278783.0],["1996-11-27",6.0764,6.1982,6.0432,6.1428,712689.0],["1996-11-29",6.1318,6.1428,6.1096,6.1207,215743.0],["1996-12-02",6.1096,6.165,6.0432,6.1539,856517.0],["1996-12-03",6.1428,6.1982,6.0654,6.0875,731128.0],["1996-12-04",6.0764,6.0986,5.999,6.0432,377089.0],["1996-12-05",6.0322,6.1539,6.0322,6.1096,551804.0],["1996-12-06",6.0875,6.0875,5.999,6.0211,638931.0],["1996-12-09",6.0432,6.1428,6.0211,6.1318,470670.0],["1996-12-10",6.1539,6.2092,6.1539,6.1871,465599.0],["1996-12-11",6.1539,6.1539,6.0211,6.0875,387231.0],["1996-12-12",6.1096,6.1096,5.9879,5.9879,764319.0],["1996-12-13",5.9657,6.01,5.8883,5.9436,654143.0],["1996-12-16",5.9436,5.999,5.8772,5.9104,431486.0],["1996-12-17",5.9104,5.9768,5.9104,5.9325,735277.0],["1996-12-18",5.9325,5.9879,5.9104,5.9547,654143.0],["1996-12-19",5.9547,6.0764,5.9215,6.0432,1043218.0],["1996-12-20",6.1096,6.165,6.0543,6.1318,1082402.0],["1996-12-23",6.1096,6.1539,6.0986,6.1207,585456.0],["1996-12-24",6.1207,6.1318,6.1096,6.1207,274749.0],["1996-12-26",6.1428,6.165,6.1096,6.165,538435.0],["1996-12-27",6.176,6.1982,6.165,6.176,339288.0],["1996-12-30",6.1982,6.2314,6.1207,6.1318,232338.0],["1996-12-31",6.1318,6.2757,6.1318,6.176,472975.0],["1997-01-02",6.1539,6.1539,5.9547,6.0211,842688.0],["1997-01-03",6.0211,6.0764,6.01,6.0432,764319.0],["1997-01-06",6.0654,6.2203,6.0654,6.1207,980062.0],["1997-01-07",6.1207,6.1318,6.0432,6.1096,644001.0],["1997-01-08",6.1318,6.1428,6.0543,6.0764,431486.0],["1997-01-09",6.0764,6.176,6.0764,6.1539,364642.0],["1997-01-10",6.1207,6.2757,6.0764,6.1982,624179.0],["1997-01-13",6.1982,6.1982,6.0986,6.1096,550882.0],["1997-01-14",6.1207,6.1982,6.1207,6.165,450847.0],["1997-01-15",6.1428,6.1871,6.0875,6.1539,670278.0],["1997-01-16",6.1318,6.1428,6.0432,6.0986,644001.0],["1997-01-17",6.1096,6.2092,6.1096,6.1982,1277400.0],["1997-01-20",6.2314,6.5192,6.2314,6.4306,2382390.0],["1997-01-21",6.3863,6.3974,6.3199,6.3421,1527717.0],["1997-01-22",6.3089,6.4195,6.3089,6.3753,1087473.0],["1997-01-23",6.3531,6.5302,6.3531,6.3642,790135.0],["1997-01-24",6.3863,6.3974,6.2425,6.2425,826553.0],["1997-01-27",6.2092,6.2646,6.1982,6.2092,1312896.0],["1997-01-28",6.2425,6.2535,6.0986,6.1207,636165.0],["1997-01-29",6.1539,6.2314,6.1539,6.1982,652299.0],["1997-01-30",6.2004,6.2895,6.2004,6.2895,829319.0],["1997-01-31",6.2895,6.3896,6.2227,6.2338,885099.0],["1997-02-03",6.2227,6.2227,6.1447,6.2227,548577.0],["1997-02-04",6.2227,6.2783,6.2227,6.2672,337444.0],["1997-02-05",6.2895,6.3117,6.1781,6.1893,498790.0],["1997-02-06",6.1893,6.2895,6.1336,6.2672,975913.0],["1997-02-07",6.2783,6.334,6.2672,6.3229,492797.0],["1997-02-10",6.334,6.3896,6.3229,6.3451,711767.0],["1997-02-11",6.3451,6.4676,6.334,6.4564,1164919.0],["1997-02-12",6.4342,6.5566,6.4342,6.5566,490031.0],["1997-02-13",6.6011,6.6902,6.5789,6.6234,673966.0],["1997-02-14",6.6457,6.6457,6.5121,6.5344,421805.0],["1997-02-18",6.5566,6.59,6.5232,6.5678,419039.0],["1997-02-19",6.5232,6.5789,6.4787,6.4898,661519.0],["1997-02-20",6.4676,6.5232,6.4564,6.4787,331451.0],["1997-02-21",6.4787,6.5121,6.423,6.4453,572087.0],["1997-02-24",6.4008,6.4564,6.4008,6.4453,638931.0],["1997-02-25",6.4453,6.5232,6.4119,6.4676,579463.0],["1997-02-26",6.4564,6.5678,6.4008,6.5566,887403.0],["1997-02-27",6.5455,6.5566,6.4676,6.4676,490031.0],["1997-02-28",6.4453,6.4676,6.3896,6.3896,357727.0],["1997-03-03",6.3674,6.4787,6.3451,6.4787,864815.0],["1997-03-04",6.4564,6.4898,6.3896,6.4119,462833.0],["1997-03-05",6.423,6.4564,6.4008,6.4453,568399.0],["1997-03-06",6.4342,6.501,6.4119,6.4119,609427.0],["1997-03-07",6.4342,6.5344,6.4342,6.4787,504322.0],["1997-03-10",6.4787,6.5121,6.4564,6.4676,342976.0],["1997-03-11",6.4787,6.4898,6.4453,6.4787,358188.0],["1997-03-12",6.4676,6.5566,6.4676,6.5121,822865.0],["1997-03-13",6.4898,6.4898,6.4342,6.4342,386309.0],["1997-03-14",6.4453,6.5789,6.4342,6.5232,604356.0],["1997-03-17",6.5232,6.6345,6.5232,6.6234,520917.0],["1997-03-18",6.6123,6.6568,6.5121,6.5232,408897.0],["1997-03-19",6.501,6.5455,6.501,6.5232,476201.0],["1997-03-20",6.5232,6.5455,6.4898,6.5232,415351.0],["1997-03-21",6.59,6.59,6.5121,6.5232,900311.0],["1997-03-24",6.5455,6.6234,6.5232,6.5678,898928.0],["1997-03-25",6.5789,6.59,6.4898,6.4898,377550.0],["1997-03-26",6.4898,6.5678,6.4898,6.5455,663824.0],["1997-03-27",6.5455,6.59,6.3451,6.3562,642618.0],["1997-03-31",6.3674,6.4008,6.2895,6.2895,806730.0],["1997-04-01",6.2895,6.2895,6.167,6.2004,1001729.0],["1997-04-02",6.1893,6.2227,6.1447,6.167,537052.0],["1997-04-03",6.1336,6.1781,6.0891,6.1336,466060.0],["1997-04-04",6.1002,6.2004,6.0112,6.2004,597442.0],["1997-04-07",6.2004,6.3896,6.1893,6.3117,928892.0],["1997-04-08",6.2895,6.3563,6.2895,6.3451,307480.0],["1997-04-09",6.3563,6.3563,6.2338,6.2449,751873.0],["1997-04-10",6.2227,6.3006,6.2115,6.2783,652760.0],["1997-04-11",6.2783,6.3006,6.2449,6.2672,577619.0],["1997-04-14",6.2338,6.2449,6.1114,6.1781,832546.0],["1997-04-15",6.167,6.2338,6.167,6.2338,749107.0],["1997-04-16",6.2561,6.3674,6.2338,6.3674,1138181.0],["1997-04-17",6.3674,6.4342,6.3563,6.3785,1158926.0],["1997-04-18",6.3896,6.4342,6.3451,6.3785,963006.0],["1997-04-21",6.3563,6.501,6.3563,6.4342,658292.0],["1997-04-22",6.4342,6.4898,6.4008,6.4787,751873.0],["1997-04-23",6.5121,6.7013,6.5121,6.6791,1091622.0],["1997-04-24",6.7459,6.7793,6.6123,6.6123,1419385.0],["1997-04-25",6.6123,6.6457,6.5678,6.59,741270.0],["1997-04-28",6.5789,6.6123,6.5566,6.5789,364181.0],["1997-04-29",6.6011,6.7347,6.6011,6.7236,1019246.0],["1997-04-30",6.7125,6.7347,6.6568,6.6679,1207330.0],["1997-05-01",6.6514,6.8193,6.6402,6.8193,1857324.0],["1997-05-02",6.8305,6.8865,6.8193,6.8865,802582.0],["1997-05-05",6.8977,6.9761,6.8753,6.9761,1479774.0],["1997-05-06",6.9537,7.1105,6.9425,7.0769,2138988.0],["1997-05-07",7.0881,7.0881,7.0097,7.0209,1203642.0],["1997-05-08",6.9985,7.0321,6.9649,6.9761,1122969.0],["1997-05-09",6.9649,7.0097,6.9201,6.9873,1139103.0],["1997-05-12",6.9873,7.1329,6.9873,7.0881,1299066.0],["1997-05-13",7.0993,7.0993,7.0433,7.0881,1285698.0],["1997-05-14",7.0993,7.1553,7.0993,7.1441,1715339.0],["1997-05-15",7.1217,7.1553,7.0769,7.1441,1116054.0],["1997-05-16",7.1553,7.1553,7.0881,7.0993,779532.0],["1997-05-19",7.0881,7.1105,7.0657,7.0657,850985.0],["1997-05-20",7.0545,7.1105,7.0433,7.0993,1637893.0],["1997-05-21",7.0993,7.1105,7.0433,7.0657,836234.0],["1997-05-22",7.0881,7.1105,7.0321,7.0769,953325.0],["1997-05-23",7.0657,7.1777,7.0657,7.1553,559640.0],["1997-05-27",7.1441,7.2224,7.1217,7.1889,577619.0],["1997-05-28",7.1665,7.2224,7.1441,7.1889,364642.0],["1997-05-29",7.1665,7.1665,7.1105,7.1553,679498.0],["1997-05-30",7.1329,7.1777,7.1105,7.1441,636165.0],["1997-06-02",7.1441,7.1441,7.0881,7.1217,536591.0],["1997-06-03",7.0993,7.2448,7.0769,7.2112,561023.0],["1997-06-04",7.1888,7.2448,7.1777,7.2,482655.0],["1997-06-05",7.1777,7.2784,7.1553,7.1665,790596.0],["1997-06-06",7.1777,7.2896,7.1777,7.2672,609427.0],["1997-06-09",7.2784,7.3568,7.2784,7.3568,379855.0],["1997-06-10",7.4016,7.536,7.3904,7.5248,1016941.0],["1997-06-11",7.536,7.6592,7.5024,7.6256,1212401.0],["1997-06-12",7.6368,7.7935,7.592,7.7935,1300910.0],["1997-06-13",7.7935,8.0231,7.7935,7.8495,1777112.0],["1997-06-16",7.8607,7.9279,7.8383,7.8943,667973.0],["1997-06-17",7.8719,7.9391,7.7823,7.8943,829319.0],["1997-06-18",7.8943,8.0511,7.8383,8.0287,844071.0],["1997-06-19",8.0175,8.0175,7.9167,7.9727,1279244.0],["1997-06-20",7.9727,7.9951,7.8831,7.8831,1050594.0],["1997-06-23",7.8607,7.9055,7.7375,7.7375,1190273.0],["1997-06-24",7.7375,7.8495,7.7263,7.8495,810418.0],["1997-06-25",7.8831,8.0175,7.8383,7.8383,771695.0],["1997-06-26",7.8159,7.8159,7.7039,7.7375,822865.0],["1997-06-27",7.7487,7.8831,7.7487,7.7767,1137720.0],["1997-06-30",7.7711,7.8383,7.6815,7.8215,555492.0],["1997-07-01",7.7823,7.8439,7.6927,7.7375,491875.0],["1997-07-02",7.7487,7.7711,7.6927,7.7487,644923.0],["1997-07-03",7.7487,7.8607,7.7487,7.8159,587300.0],["1997-07-07",7.8383,7.8887,7.7375,7.7711,454996.0],["1997-07-08",7.7711,7.8719,7.7039,7.7095,989282.0],["1997-07-09",7.7095,7.7935,7.5472,7.5528,1054742.0],["1997-07-10",7.5528,7.6144,7.3344,7.3904,1905267.0],["1997-07-11",7.4352,7.5472,7.4352,7.536,1029388.0],["1997-07-14",7.536,7.7207,7.536,7.6927,2032500.0],["1997-07-15",7.7151,7.9055,7.6983,7.9055,2423418.0],["1997-07-16",7.9055,8.1854,7.8831,8.1351,2899620.0],["1997-07-17",8.1518,8.1574,8.0175,8.0399,3562061.0],["1997-07-18",8.0399,8.0399,7.9055,7.9055,1217010.0],["1997-07-21",7.8607,7.8943,7.8215,7.8831,1946295.0],["1997-07-22",7.8831,8.0847,7.8607,8.0679,1188429.0],["1997-07-23",8.0959,8.1183,8.0175,8.0511,987438.0],["1997-07-24",8.0623,8.1518,8.0063,8.1071,531520.0],["1997-07-25",8.0959,8.1518,8.0679,8.1015,288118.0],["1997-07-28",8.1183,8.1686,8.0735,8.0903,741731.0],["1997-07-29",8.0903,8.0903,8.0175,8.0399,1102685.0],["1997-07-30",8.0511,8.1406,8.0511,8.0959,739426.0],["1997-07-31",8.1242,8.203,8.0679,8.1298,750029.0],["1997-08-01",8.1242,8.1749,7.8879,7.8879,1318428.0],["1997-08-04",7.8935,8.0792,7.8823,8.0623,820099.0],["1997-08-05",8.0117,8.0173,7.8992,7.9667,744958.0],["1997-08-06",7.9779,8.0567,7.9329,8.0567,1407860.0],["1997-08-07",8.0567,8.1411,8.0567,8.0961,1632822.0],["1997-08-08",8.0792,8.0792,7.8767,7.8767,493258.0],["1997-08-11",7.8767,7.9386,7.8654,7.8879,685029.0],["1997-08-12",7.9217,7.9611,7.8204,7.826,800738.0],["1997-08-13",7.8429,7.8542,7.7641,7.7866,722830.0],["1997-08-14",7.7641,7.9498,7.7641,7.9048,1199032.0],["1997-08-15",7.8317,7.8317,7.6966,7.736,930736.0],["1997-08-18",7.7135,7.7304,7.5954,7.7304,509854.0],["1997-08-19",7.8091,7.871,7.7866,7.8091,522300.0],["1997-08-20",7.8092,8.0117,7.8035,8.0061,725596.0],["1997-08-21",8.0117,8.0117,7.9048,7.9048,791057.0],["1997-08-22",7.9048,7.9779,7.8823,7.9611,541662.0],["1997-08-25",7.9667,8.0792,7.9667,8.0229,381699.0],["1997-08-26",8.0004,8.068,7.9667,8.0004,892935.0],["1997-08-27",7.9779,8.0961,7.9329,8.0905,840844.0],["1997-08-28",8.0792,8.2142,8.0567,8.1017,1471015.0],["1997-08-29",8.1017,8.1692,8.068,8.1073,712689.0],["1997-09-02",8.1073,8.2424,8.1073,8.2367,709462.0],["1997-09-03",8.203,8.3774,8.203,8.338,1155699.0],["1997-09-04",8.3605,8.4618,8.3268,8.4224,994353.0],["1997-09-05",8.4224,8.4618,8.2705,8.2986,1450271.0],["1997-09-08",8.3211,8.4168,8.3099,8.3605,650455.0],["1997-09-09",8.338,8.383,8.3268,8.3493,421805.0],["1997-09-10",8.3493,8.3661,8.2592,8.3099,1364527.0],["1997-09-11",8.3043,8.3211,8.2086,8.2705,683646.0],["1997-09-12",8.2367,8.3099,8.1692,8.3043,907226.0],["1997-09-15",8.2817,8.3549,8.2649,8.2649,373401.0],["1997-09-16",8.2986,8.4562,8.2986,8.4562,549038.0],["1997-09-17",8.4337,8.4899,8.3718,8.4055,529215.0],["1997-09-18",8.4168,8.4843,8.4112,8.428,524144.0],["1997-09-19",8.4168,8.5406,8.3661,8.4618,1112366.0],["1997-09-22",8.4843,8.594,8.473,8.5349,303331.0],["1997-09-23",8.5237,8.5518,8.3661,8.4505,592371.0],["1997-09-24",8.3943,8.5968,8.3099,8.3268,826553.0],["1997-09-25",8.3043,8.4055,8.203,8.2311,891091.0],["1997-09-26",8.2311,8.3436,8.158,8.248,874957.0],["1997-09-29",8.248,8.3718,8.248,8.3324,927970.0],["1997-09-30",8.3155,8.3943,8.2592,8.3155,786447.0],["1997-10-01",8.3155,8.4955,8.3155,8.3718,1197188.0],["1997-10-02",8.3718,8.6475,8.3718,8.6362,973147.0],["1997-10-03",8.6137,8.6981,8.3661,8.5124,1325804.0],["1997-10-06",8.5912,8.8106,8.5912,8.8106,714533.0],["1997-10-07",8.805,8.9794,8.7712,8.9288,573931.0],["1997-10-08",8.9063,9.0019,8.8444,8.9063,1411548.0],["1997-10-09",8.8837,9.3057,8.8612,9.272,1665553.0],["1997-10-10",9.1819,9.1819,8.985,9.0132,3626138.0],["1997-10-13",9.0132,9.272,8.8612,8.9119,2627636.0],["1997-10-14",8.9794,9.0075,8.9456,9.0019,2876109.0],["1997-10-15",9.0019,9.0919,9.0019,9.03,1741155.0],["1997-10-16",9.0975,9.272,9.0582,9.1482,1312435.0],["1997-10-17",9.1257,9.1313,8.8781,8.9569,1363605.0],["1997-10-20",8.9569,8.9625,8.9006,8.9175,810879.0],["1997-10-21",8.9006,9.2663,8.9006,9.2663,1431831.0],["1997-10-22",9.2663,9.2776,9.1651,9.2495,1756828.0],["1997-10-23",9.2495,9.2495,9.0188,9.0469,1172756.0],["1997-10-24",9.0919,9.0975,8.9794,8.9906,1921401.0],["1997-10-27",8.9681,8.971,8.5912,8.5968,570243.0],["1997-10-28",8.6193,8.8781,8.3436,8.8781,1848565.0],["1997-10-29",8.8837,9.0638,8.6981,8.8331,1198571.0],["1997-10-30",8.8164,8.8899,8.6921,8.7712,1210096.0],["1997-10-31",8.7768,8.822,8.6129,8.7373,1854097.0],["1997-11-03",8.7486,8.8616,8.726,8.7938,2141293.0],["1997-11-04",8.7938,8.8616,8.7373,8.8503,1451193.0],["1997-11-05",8.8559,8.8672,8.8107,8.8503,1104529.0],["1997-11-06",8.8051,8.9181,8.8051,8.8616,1244209.0],["1997-11-07",8.7938,8.8277,8.709,8.8051,1088395.0],["1997-11-10",8.8051,8.8899,8.7881,8.8107,1184280.0],["1997-11-11",8.8729,9.0424,8.8729,8.8785,1085629.0],["1997-11-12",8.7994,8.8333,8.5112,8.5903,1045984.0],["1997-11-13",8.596,8.7203,8.5903,8.6299,1322577.0],["1997-11-14",8.6412,8.6468,8.5395,8.5677,1534632.0],["1997-11-17",8.5903,8.6807,8.5451,8.5903,1956898.0],["1997-11-18",8.5903,8.5903,8.4434,8.4829,2037110.0],["1997-11-19",8.4829,8.5225,8.3982,8.4377,1070877.0],["1997-11-20",8.4547,8.4999,8.4264,8.449,1578887.0],["1997-11-21",8.4547,8.466,8.3982,8.4321,1765126.0],["1997-11-24",8.4321,8.4999,8.4038,8.4095,1762360.0],["1997-11-25",8.4321,8.5056,8.4095,8.4603,1464100.0],["1997-11-26",8.449,8.4886,8.4434,8.4434,1163075.0],["1997-11-28",8.4886,8.596,8.4886,8.5395,507549.0],["1997-12-01",8.5621,8.6016,8.449,8.5056,1162153.0],["1997-12-02",8.5282,8.6129,8.4942,8.579,1288925.0],["1997-12-03",8.579,8.7034,8.5677,8.6468,1391725.0],["1997-12-04",8.6242,8.7147,8.5903,8.5903,762015.0],["1997-12-05",8.579,8.6751,8.5564,8.6186,413968.0],["1997-12-08",8.6073,8.6468,8.4942,8.5395,690561.0],["1997-12-09",8.5621,8.5847,8.4773,8.5395,452230.0],["1997-12-10",8.5056,8.5338,8.4773,8.5112,1060735.0],["1997-12-11",8.4886,8.4886,8.3869,8.4208,965311.0],["1997-12-12",8.4321,8.4886,8.3643,8.3699,1562752.0],["1997-12-15",8.3756,8.4547,8.3643,8.4547,1698283.0],["1997-12-16",8.4603,8.4999,8.2851,8.2908,1414314.0],["1997-12-17",8.3134,8.4095,8.3134,8.3247,499251.0],["1997-12-18",8.336,8.336,8.2004,8.2569,989743.0],["1997-12-19",8.1834,8.2004,8.0534,8.1439,1440129.0],["1997-12-22",8.1382,8.1382,8.0252,8.0252,1948139.0],["1997-12-23",8.0252,8.0534,7.85,7.8782,1798317.0],["1997-12-24",7.8669,7.9121,7.8669,7.8782,832546.0],["1997-12-26",7.9234,7.9574,7.8669,7.8669,728823.0],["1997-12-29",7.9347,7.9347,7.8669,7.8726,1471937.0],["1997-12-30",7.8669,7.8669,7.7313,7.85,2031117.0],["1997-12-31",7.8613,8.0704,7.8274,8.0704,657831.0],["1998-01-02",8.0478,8.0534,7.8839,7.9065,1398179.0],["1998-01-05",8.0195,8.0421,7.9573,8.0365,2417886.0],["1998-01-06",8.0365,8.1778,8.0365,8.1608,1528178.0],["1998-01-07",8.1552,8.2286,8.1212,8.1721,2025124.0],["1998-01-08",8.2625,8.3134,8.1778,8.2456,1331797.0],["1998-01-09",8.2286,8.2343,7.7652,7.7822,3060505.0],["1998-01-12",7.7087,7.9913,7.703,7.9291,1920018.0],["1998-01-13",7.9234,8.0817,7.8782,8.0534,1931543.0],["1998-01-14",8.0704,8.1834,8.0534,8.1665,1273251.0],["1998-01-15",8.1665,8.2569,8.1439,8.2004,861588.0],["1998-01-16",8.2286,8.4208,8.2286,8.3586,1144635.0],["1998-01-20",8.336,8.336,8.0139,8.0252,1266797.0],["1998-01-21",8.0478,8.1495,8.0478,8.1156,2220122.0],["1998-01-22",8.1043,8.1608,8.0478,8.0873,1849487.0],["1998-01-23",8.0817,8.1495,7.9856,7.9913,2589374.0],["1998-01-26",7.9574,8.0478,7.9121,8.0139,1400945.0],["1998-01-27",8.0139,8.0195,7.9687,7.9687,1661865.0],["1998-01-28",7.9687,8.0478,7.9348,7.9404,1317045.0],["1998-01-29",7.9687,8.353,7.9573,8.2343,1692290.0],["1998-01-30",8.2117,8.2569,8.093,8.1156,894779.0],["1998-02-02",8.1608,8.4377,8.1608,8.4208,1218854.0],["1998-02-03",8.3982,8.5112,8.3982,8.5112,990665.0],["1998-02-04",8.5112,8.5112,8.3925,8.3982,644001.0],["1998-02-05",8.4438,8.5971,8.4438,8.4779,1028005.0],["1998-02-06",8.5574,8.5744,8.4949,8.5063,1117898.0],["1998-02-09",8.5176,8.6766,8.5176,8.5517,822404.0],["1998-02-10",8.5574,8.5574,8.4325,8.4495,1636510.0],["1998-02-11",8.4552,8.4552,8.3814,8.3984,1122047.0],["1998-02-12",8.3927,8.3927,8.2564,8.3132,1431370.0],["1998-02-13",8.3189,8.3303,8.2564,8.2735,1566901.0],["1998-02-17",8.3586,8.6596,8.3586,8.3984,1943529.0],["1998-02-18",8.3132,8.4495,8.2735,8.387,907687.0],["1998-02-19",8.387,8.4495,8.3132,8.3814,1336868.0],["1998-02-20",8.4268,8.4665,8.387,8.4495,2086896.0],["1998-02-23",8.4268,8.5404,8.4268,8.4949,933963.0],["1998-02-24",8.4722,8.5971,8.4552,8.5404,1243287.0],["1998-02-25",8.546,8.7505,8.5404,8.6653,1332719.0],["1998-02-26",8.688,8.7845,8.6766,8.7789,710845.0],["1998-02-27",8.7732,8.8356,8.6994,8.7277,859283.0],["1998-03-02",8.7164,8.7164,8.5915,8.6937,514925.0],["1998-03-03",8.6482,8.7391,8.5971,8.6937,518151.0],["1998-03-04",8.7334,8.8527,8.7107,8.7845,980523.0],["1998-03-05",8.7448,8.7505,8.6596,8.688,651377.0],["1998-03-06",8.6653,8.8584,8.6369,8.688,1026622.0],["1998-03-09",8.688,8.7675,8.6142,8.6539,695632.0],["1998-03-10",8.6539,8.864,8.6426,8.7675,648611.0],["1998-03-11",8.7448,8.8072,8.705,8.7107,468365.0],["1998-03-12",8.688,8.8072,8.6653,8.7391,1223925.0],["1998-03-13",8.7278,8.847,8.6085,8.6085,678115.0],["1998-03-16",8.6085,8.6766,8.5744,8.6766,630633.0],["1998-03-17",8.6596,8.9038,8.6369,8.9038,883255.0],["1998-03-18",8.864,8.9378,8.7505,8.9322,849602.0],["1998-03-19",8.9776,8.989,8.847,8.9095,789674.0],["1998-03-20",8.9946,9.0514,8.8867,8.9378,976835.0],["1998-03-23",8.9151,8.9151,8.8243,8.8754,1329031.0],["1998-03-24",8.8129,8.847,8.7845,8.7902,626023.0],["1998-03-25",8.7902,8.8413,8.6199,8.7959,1048289.0],["1998-03-26",8.8243,8.8243,8.7675,8.7902,1085168.0],["1998-03-27",8.7959,8.7959,8.6312,8.7277,746341.0],["1998-03-30",8.705,8.7221,8.5915,8.6199,1987323.0],["1998-03-31",8.5971,8.8072,8.5858,8.6483,1146940.0],["1998-04-01",8.6596,8.6653,8.4893,8.4949,1270946.0],["1998-04-02",8.4609,8.6426,8.3416,8.6312,2634551.0],["1998-04-03",8.6312,8.6312,8.4836,8.5347,1567823.0],["1998-04-06",8.5347,8.5404,8.4154,8.4609,2612424.0],["1998-04-07",8.4722,8.4949,8.3927,8.4381,1079175.0],["1998-04-08",8.4382,8.5006,8.3359,8.3587,1392186.0],["1998-04-09",8.3416,8.4552,8.3416,8.4381,877723.0],["1998-04-13",8.4268,8.5063,8.3643,8.4268,1301371.0],["1998-04-14",8.4154,8.512,8.3927,8.4665,1557681.0],["1998-04-15",8.4609,8.4836,8.3246,8.3473,4621413.0],["1998-04-16",8.3132,8.4041,8.3019,8.3019,2521148.0],["1998-04-17",8.3587,8.3757,8.0974,8.2508,2324306.0],["1998-04-20",8.2053,8.2224,8.0179,8.0179,2148669.0],["1998-04-21",7.9952,7.9952,7.8589,7.9725,3503976.0],["1998-04-22",8.0407,8.353,8.0407,8.1542,3438055.0],["1998-04-23",8.1315,8.211,8.0236,8.1713,3896739.0],["1998-04-24",8.1826,8.3473,8.1372,8.2678,1978564.0],["1998-04-27",8.2224,8.2564,8.0974,8.1372,3673620.0],["1998-04-28",8.228,8.3189,8.211,8.228,1884522.0],["1998-04-29",8.2337,8.3984,8.228,8.3132,1508816.0],["1998-04-30",8.3648,8.4903,8.3648,8.4333,864815.0],["1998-05-01",8.4675,8.5987,8.4447,8.4675,1473320.0],["1998-05-04",8.4675,8.5075,8.3306,8.4047,2114095.0],["1998-05-05",8.439,8.439,8.2678,8.3134,616342.0],["1998-05-06",8.3134,8.342,8.1765,8.1765,632016.0],["1998-05-07",8.1765,8.3306,8.1537,8.2393,1920479.0],["1998-05-08",8.2393,8.4162,8.2393,8.3477,1303676.0],["1998-05-11",8.3762,8.439,8.3705,8.3819,560562.0],["1998-05-12",8.3762,8.3762,8.2678,8.302,1103607.0],["1998-05-13",8.2678,8.2678,8.1023,8.1708,1939841.0],["1998-05-14",8.1537,8.2735,8.148,8.1993,1016480.0],["1998-05-15",8.205,8.205,8.1423,8.148,678115.0],["1998-05-18",8.1252,8.1366,8.0396,8.108,620030.0],["1998-05-19",8.1023,8.1651,8.0738,8.0738,469287.0],["1998-05-20",8.051,8.1879,8.051,8.1423,893857.0],["1998-05-21",8.1651,8.205,8.1194,8.1765,1620837.0],["1998-05-22",8.1765,8.2336,8.1252,8.2336,1220698.0],["1998-05-26",8.2336,8.3534,8.2336,8.2735,1566440.0],["1998-05-27",8.2279,8.2621,8.1023,8.1252,1815835.0],["1998-05-28",8.1366,8.2621,8.1023,8.1879,1406477.0],["1998-05-29",8.1765,8.2393,8.1765,8.1993,934424.0],["1998-06-01",8.1822,8.2393,8.1366,8.1879,996197.0],["1998-06-02",8.2222,8.3363,8.205,8.2165,1298145.0],["1998-06-03",8.2279,8.2393,8.0167,8.0339,1163997.0],["1998-06-04",8.0567,8.205,8.0224,8.1822,931658.0],["1998-06-05",8.1765,8.342,8.1765,8.342,1263570.0],["1998-06-08",8.342,8.4219,8.2507,8.2507,660136.0],["1998-06-09",8.2164,8.3077,8.148,8.302,1133111.0],["1998-06-10",8.2792,8.3134,7.9882,8.0225,2400369.0],["1998-06-11",8.0339,8.0567,7.8113,7.8513,3860781.0],["1998-06-12",7.8513,7.8513,7.6002,7.7543,2414198.0],["1998-06-15",7.7372,7.7372,7.5032,7.5089,886021.0],["1998-06-16",7.5774,7.7429,7.5203,7.7429,2171257.0],["1998-06-17",7.7315,7.8741,7.7029,7.7885,813645.0],["1998-06-18",7.7657,7.7714,7.4861,7.5717,3958050.0],["1998-06-19",7.5717,7.6116,7.429,7.429,1285237.0],["1998-06-22",7.3948,7.469,7.3834,7.4519,747263.0],["1998-06-23",7.4747,7.566,7.4576,7.5089,915524.0],["1998-06-24",7.2921,7.2978,7.1951,7.1951,1572894.0],["1998-06-25",7.1951,7.1951,6.9383,7.0981,4827936.0],["1998-06-26",7.0924,7.2065,7.0239,7.1323,1807537.0],["1998-06-29",7.1437,7.235,7.0981,7.1038,1158004.0],["1998-06-30",7.1266,7.1837,7.0924,7.0981,1466405.0],["1998-07-01",7.1095,7.2179,7.1038,7.2008,1635127.0],["1998-07-02",7.1837,7.1837,7.0981,7.138,766624.0],["1998-07-06",7.1266,7.3035,7.1266,7.2407,522761.0],["1998-07-07",7.1837,7.2122,7.1209,7.1209,1820906.0],["1998-07-08",7.1266,7.1837,7.0296,7.0296,3772733.0],["1998-07-09",7.0239,7.0582,6.9212,6.9783,2137605.0],["1998-07-10",6.9726,6.9726,6.8642,6.8756,776305.0],["1998-07-13",6.8527,6.8585,6.6987,6.7158,1561369.0],["1998-07-14",6.693,6.9612,6.693,6.9612,1834275.0],["1998-07-15",6.9383,6.9555,6.7557,6.7843,1114210.0],["1998-07-16",6.7443,6.7443,6.6188,6.6645,2996427.0],["1998-07-17",6.6645,6.6645,6.4819,6.4876,3762130.0],["1998-07-20",6.5332,6.556,6.5047,6.556,1725942.0],["1998-07-21",6.4819,6.5161,6.4476,6.4647,2144981.0],["1998-07-22",6.4419,6.499,6.3849,6.402,1630517.0],["1998-07-23",6.3906,6.4248,6.2308,6.2308,2853521.0],["1998-07-24",6.2536,6.2765,6.1281,6.1509,1416158.0],["1998-07-27",6.1281,6.1281,6.0254,6.0653,3574046.0],["1998-07-28",6.0368,6.0653,5.9341,6.0368,4205140.0],["1998-07-29",6.0254,6.1509,5.877,5.8828,1410626.0],["1998-07-30",5.9002,5.9519,5.8485,5.9519,3148093.0],["1998-07-31",5.9462,6.0324,5.9174,5.9979,1602397.0],["1998-08-03",5.9979,6.0324,5.9519,5.9806,1797856.0],["1998-08-04",5.9806,5.9979,5.8715,5.883,2176328.0],["1998-08-05",5.8715,5.9634,5.8657,5.9519,2437709.0],["1998-08-06",5.9404,6.0496,5.9347,6.0324,1678921.0],["1998-08-07",6.0324,6.1587,6.0324,6.107,1609773.0],["1998-08-10",6.153,6.1702,6.0841,6.1128,1419385.0],["1998-08-11",6.0668,6.0668,5.9404,6.0496,1740694.0],["1998-08-12",6.0381,6.0783,5.7911,5.9749,3233376.0],["1998-08-13",5.9749,5.9979,5.9289,5.9347,1518958.0],["1998-08-14",5.9289,5.9634,5.9117,5.9174,3023165.0],["1998-08-17",5.9404,5.9864,5.9117,5.9174,2692636.0],["1998-08-18",5.9174,5.9404,5.906,5.9174,4161346.0],["1998-08-19",5.9175,6.0209,5.8485,5.8543,1538781.0],["1998-08-20",5.837,5.837,5.7681,5.7681,1719488.0],["1998-08-21",5.7451,5.7508,5.5268,5.6072,2871960.0],["1998-08-24",5.6302,5.6934,5.5555,5.6072,960701.0],["1998-08-25",5.6072,5.7508,5.5957,5.613,1542930.0],["1998-08-26",5.613,5.6302,5.59,5.5957,2073528.0],["1998-08-27",5.5842,5.5957,5.4693,5.4751,2735047.0],["1998-08-28",5.4923,5.5498,5.4406,5.4751,1636971.0],["1998-08-31",5.4981,5.5153,5.3659,5.3832,1955515.0],["1998-09-01",5.3832,5.5268,5.2855,5.4923,2365795.0],["1998-09-02",5.4981,5.5153,5.4349,5.4578,1034459.0],["1998-09-03",5.4578,5.521,5.4234,5.4693,2121010.0],["1998-09-04",5.4751,5.7049,5.4751,5.6245,2054166.0],["1998-09-08",5.6704,5.9289,5.6704,5.9232,1171373.0],["1998-09-09",5.8887,5.8887,5.4234,5.5325,5532327.0],["1998-09-10",5.5325,5.5842,5.4808,5.5095,1450732.0],["1998-09-11",5.5038,5.5957,5.5038,5.5498,1683070.0],["1998-09-14",5.5957,5.7451,5.5957,5.6762,2196151.0],["1998-09-15",5.6762,5.7911,5.6532,5.7336,885099.0],["1998-09-16",5.7566,6.0668,5.7566,5.9749,2186470.0],["1998-09-17",5.9519,5.9519,5.6417,5.6934,2190619.0],["1998-09-18",5.6934,5.7623,5.6733,5.6876,1575660.0],["1998-09-21",5.6876,5.7911,5.6647,5.7279,1134032.0],["1998-09-22",5.7279,5.837,5.6876,5.8083,2168491.0],["1998-09-23",5.8313,6.0324,5.8255,6.0324,876801.0],["1998-09-24",6.0324,6.1587,5.8887,5.9519,1236833.0],["1998-09-25",5.9404,5.9404,5.8198,5.9117,1095770.0],["1998-09-28",5.9289,6.0209,5.9289,6.0036,1026622.0],["1998-09-29",6.0036,6.0381,5.9692,6.0094,666129.0],["1998-09-30",5.9749,5.9749,5.7106,5.7623,1065806.0],["1998-10-01",5.7623,5.7911,5.5383,5.5957,2067535.0],["1998-10-02",5.5957,5.7049,5.5957,5.6187,1513887.0],["1998-10-05",5.6187,5.7566,5.5555,5.7336,846375.0],["1998-10-06",5.7566,5.814,5.6302,5.6647,1536015.0],["1998-10-07",5.6647,6.1128,5.6647,6.0553,1471476.0],["1998-10-08",6.0094,6.0094,5.7336,5.883,3195575.0],["1998-10-09",5.883,6.0036,5.883,5.9519,1221620.0],["1998-10-12",5.9634,6.1243,5.9634,6.0841,1540164.0],["1998-10-13",6.0381,6.423,6.0209,6.1473,2224271.0],["1998-10-14",6.1473,6.2736,6.1128,6.1358,1084707.0],["1998-10-15",6.1243,6.1358,6.0209,6.1128,1943990.0],["1998-10-16",6.1128,6.3943,6.0955,6.3426,2435865.0],["1998-10-19",6.3541,6.3541,6.2162,6.3081,1023856.0],["1998-10-20",6.3196,6.6069,6.3196,6.4288,2019592.0],["1998-10-21",6.4288,6.4288,6.2507,6.3024,1231301.0],["1998-10-22",6.2794,6.2794,6.0553,6.199,1232223.0],["1998-10-23",6.199,6.3311,6.0955,6.1128,938112.0],["1998-10-26",6.1128,6.1702,6.0726,6.0783,508932.0],["1998-10-27",6.1013,6.2507,6.1013,6.1587,849141.0],["1998-10-28",6.1587,6.3541,6.1587,6.2622,841766.0],["1998-10-29",6.2622,6.3426,6.2507,6.3368,765241.0],["1998-10-30",6.3426,6.3426,6.1587,6.2219,1040913.0],["1998-11-02",6.2449,6.4575,6.2449,6.423,2088740.0],["1998-11-03",6.423,6.4288,6.2966,6.3311,990204.0],["1998-11-04",6.3426,6.446,6.3368,6.3368,1848104.0],["1998-11-05",6.3313,6.4296,6.2157,6.418,3224617.0],["1998-11-06",6.418,6.4758,6.3949,6.4643,2601360.0],["1998-11-09",6.4643,6.4701,6.2561,6.2561,1376052.0],["1998-11-10",6.2446,6.3139,6.1174,6.1174,1669702.0],["1998-11-11",6.1405,6.2561,6.1174,6.1405,1180131.0],["1998-11-12",6.1867,6.4354,6.1752,6.3429,1464100.0],["1998-11-13",6.3255,6.4932,6.3255,6.4412,1072721.0],["1998-11-16",6.4643,6.4758,6.3949,6.4238,976374.0],["1998-11-17",6.4354,6.4469,6.3486,6.366,894779.0],["1998-11-18",6.366,6.366,6.2446,6.3082,433790.0],["1998-11-19",6.3313,6.4585,6.2908,6.4065,927970.0],["1998-11-20",6.4122,6.5452,6.3949,6.4701,927049.0],["1998-11-23",6.4643,6.5684,6.4122,6.4643,1595943.0],["1998-11-24",6.4585,6.499,6.3949,6.4527,892013.0],["1998-11-25",6.4527,6.499,6.4238,6.4412,728823.0],["1998-11-27",6.4296,6.4643,6.4122,6.4296,317160.0],["1998-11-30",6.4065,6.4701,6.3139,6.3197,715455.0],["1998-12-01",6.3255,6.4065,6.2793,6.4007,878184.0],["1998-12-02",6.4238,6.4354,6.1578,6.1925,1131267.0],["1998-12-03",6.181,6.2677,6.1636,6.2157,658753.0],["1998-12-04",6.2214,6.3371,6.2214,6.285,613576.0],["1998-12-07",6.2966,6.3313,6.2388,6.2503,1168146.0],["1998-12-08",6.2619,6.2619,6.0422,6.0653,1742538.0],["1998-12-09",6.0827,6.1116,6.0364,6.0827,1781722.0],["1998-12-10",6.1174,6.1174,6.0017,6.0364,1663709.0],["1998-12-11",6.0422,6.1521,6.0133,6.1347,1414314.0],["1998-12-14",6.2041,6.233,6.1752,6.1925,2626714.0],["1998-12-15",6.1694,6.3139,6.1636,6.2735,1259882.0],["1998-12-16",6.2735,6.2793,6.181,6.2214,1327648.0],["1998-12-17",6.233,6.4412,6.233,6.3949,1571050.0],["1998-12-18",6.4007,6.4296,6.2793,6.3197,2928662.0],["1998-12-21",6.3197,6.4122,6.3197,6.3949,1429526.0],["1998-12-22",6.3949,6.4122,6.3139,6.3602,894318.0],["1998-12-23",6.3718,6.4469,6.3139,6.418,1487150.0],["1998-12-24",6.4296,6.4469,6.3891,6.4296,194537.0],["1998-12-28",6.4527,6.4585,6.2908,6.2908,831624.0],["1998-12-29",6.2908,6.4816,6.2908,6.4758,883716.0],["1998-12-30",6.4816,6.5452,6.3949,6.5279,2192002.0],["1998-12-31",6.5048,6.5568,6.4527,6.5394,789674.0],["1999-01-04",6.5048,6.6724,6.5048,6.6088,2185548.0],["1999-01-05",6.632,6.6724,6.5105,6.5626,858361.0],["1999-01-06",6.5915,6.7939,6.5684,6.7187,1606546.0],["1999-01-07",6.684,6.6956,6.5857,6.6262,733433.0],["1999-01-08",6.6493,6.7303,6.603,6.6146,1490838.0],["1999-01-11",6.6493,6.736,6.5684,6.6551,1319811.0],["1999-01-12",6.6551,6.6551,6.4527,6.4643,705774.0],["1999-01-13",6.418,6.4296,6.2966,6.4065,988821.0],["1999-01-14",6.3949,6.4065,6.3371,6.3891,785064.0],["1999-01-15",6.4411,6.6204,6.4065,6.6204,820560.0],["1999-01-19",6.5973,6.6377,6.4238,6.5741,1059352.0],["1999-01-20",6.684,6.7418,6.5973,6.6666,1234528.0],["1999-01-21",6.7071,6.8459,6.5741,6.5973,1862856.0],["1999-01-22",6.5973,6.7303,6.5684,6.5684,2065230.0],["1999-01-25",6.5684,6.6782,6.4527,6.4527,1792786.0],["1999-01-26",6.4758,6.7418,6.4701,6.6377,2044024.0],["1999-01-27",6.6609,6.7187,6.5221,6.5741,1196266.0],["1999-01-28",6.5684,6.5684,6.418,6.4469,1799239.0],["1999-01-29",6.4701,6.499,6.3891,6.4412,1436441.0],["1999-02-01",6.4411,6.499,6.1405,6.181,2369944.0],["1999-02-02",6.1116,6.1521,5.7357,5.967,4600668.0],["1999-02-03",5.967,6.048,5.8803,5.9034,2381007.0],["1999-02-04",5.892,6.1365,5.8862,6.055,2748415.0],["1999-02-05",6.1016,6.3112,6.0841,6.2239,2654835.0],["1999-02-08",6.2239,6.2821,6.1831,6.2413,577619.0],["1999-02-09",6.2413,6.3287,6.2181,6.2588,981906.0],["1999-02-10",6.253,6.3112,6.2006,6.3112,1596404.0],["1999-02-11",6.2879,6.3578,6.2879,6.352,1331797.0],["1999-02-12",6.352,6.4393,6.1482,6.1831,1458569.0],["1999-02-16",6.1948,6.4102,6.0434,6.1191,1429987.0],["1999-02-17",6.1074,6.1831,6.0201,6.0725,1382966.0],["1999-02-18",6.09,6.1482,6.0376,6.0492,1004034.0],["1999-02-19",6.0725,6.2763,6.0725,6.2763,1388498.0],["1999-02-22",6.2763,6.4568,6.2705,6.352,1190734.0],["1999-02-23",6.3578,6.4975,6.3403,6.416,1221159.0],["1999-02-24",6.3811,6.4859,6.2181,6.2355,969920.0],["1999-02-25",6.2355,6.3985,6.2064,6.3869,1356229.0],["1999-02-26",6.4276,6.5441,6.416,6.4626,1848565.0],["1999-03-01",6.4568,6.4568,6.2879,6.3636,1087012.0],["1999-03-02",6.3869,6.3985,6.253,6.3578,1119742.0],["1999-03-03",6.3345,6.416,6.2646,6.416,1277861.0],["1999-03-04",6.3811,6.416,6.2821,6.3461,934424.0],["1999-03-05",6.3578,6.515,6.3578,6.5092,651838.0],["1999-03-08",6.4859,6.515,6.4568,6.515,976374.0],["1999-03-09",6.515,6.515,6.3636,6.3985,1389420.0],["1999-03-10",6.4277,6.4393,6.3461,6.3753,1049211.0],["1999-03-11",6.3869,6.4218,6.3316,6.3869,1982252.0],["1999-03-12",6.4102,6.4917,6.3927,6.4626,1767892.0],["1999-03-15",6.4276,6.4684,6.4044,6.4568,917829.0],["1999-03-16",6.3985,6.3985,6.2181,6.2588,979601.0],["1999-03-17",6.3403,6.3927,6.2879,6.3403,2129307.0],["1999-03-18",6.3461,6.3811,6.3112,6.352,1257578.0],["1999-03-19",6.3461,6.3636,6.2879,6.317,832546.0],["1999-03-22",6.2821,6.2937,6.1657,6.2937,425493.0],["1999-03-23",6.317,6.3287,6.2413,6.2821,923361.0],["1999-03-24",6.2646,6.3287,6.2588,6.2937,577158.0],["1999-03-25",6.2588,6.3287,6.2413,6.3054,632938.0],["1999-03-26",6.2821,6.4218,6.2705,6.4218,1246514.0],["1999-03-29",6.4451,6.6838,6.4276,6.6431,1680304.0],["1999-03-30",6.5616,6.614,6.4742,6.5324,1093004.0],["1999-03-31",6.5208,6.8119,6.5208,6.6605,2280973.0],["1999-04-01",6.6838,6.8236,6.678,6.8003,1295840.0],["1999-04-05",6.8701,7.0273,6.8119,6.9866,3345396.0],["1999-04-06",6.9749,7.0157,6.8818,6.9342,896623.0],["1999-04-07",6.9109,6.9691,6.8992,6.9575,1194422.0],["1999-04-08",6.9458,7.1496,6.94,7.1205,987438.0],["1999-04-09",7.1088,7.2427,7.0914,7.2136,659214.0],["1999-04-12",7.1671,7.5688,7.1496,7.3592,2857209.0],["1999-04-13",7.3359,7.3359,7.2311,7.3126,2070301.0],["1999-04-14",7.301,7.6212,7.2777,7.5047,3757059.0],["1999-04-15",7.4523,8.0229,7.3825,7.9531,4579924.0],["1999-04-16",7.9298,8.4305,7.8075,8.2325,3107987.0],["1999-04-19",8.2209,8.5353,8.215,8.4188,4435173.0],["1999-04-20",8.3664,8.3664,8.1044,8.2442,2120549.0],["1999-04-21",8.1918,8.2674,8.0637,8.1918,1499136.0],["1999-04-22",8.1685,8.1918,7.9472,8.0928,1617610.0],["1999-04-23",8.0928,8.1685,8.0637,8.0986,1748992.0],["1999-04-26",8.0171,8.0928,7.988,8.0404,935807.0],["1999-04-27",8.0986,8.3431,8.0811,8.2151,1457647.0],["1999-04-28",8.2267,8.413,8.1801,8.3722,3608620.0],["1999-04-29",8.3781,8.5353,8.349,8.4887,1994699.0],["1999-04-30",8.4654,8.5527,8.4246,8.5411,1998387.0],["1999-05-03",8.477,8.5935,8.3955,8.5935,1888210.0],["1999-05-04",8.5353,8.5818,8.3722,8.4188,1183358.0],["1999-05-05",8.4421,8.611,8.4305,8.5935,1316584.0],["1999-05-06",8.4475,8.5528,8.3539,8.4826,1073182.0],["1999-05-07",8.4826,8.6347,8.4709,8.5586,940417.0],["1999-05-10",8.5235,8.6113,8.4182,8.4767,1317506.0],["1999-05-11",8.4767,8.5235,8.4299,8.465,682724.0],["1999-05-12",8.4182,8.4182,8.155,8.3363,2181399.0],["1999-05-13",8.3188,8.348,8.1491,8.1491,1060735.0],["1999-05-14",8.1491,8.3305,8.0731,8.2252,1101302.0],["1999-05-17",8.2252,8.2486,8.0789,8.1842,2069379.0],["1999-05-18",8.1901,8.2603,8.0848,8.2193,1044601.0],["1999-05-19",8.231,8.2486,7.9912,8.0731,921517.0],["1999-05-20",8.1082,8.4475,8.0965,8.3831,1548922.0],["1999-05-21",8.2369,8.3422,7.8859,7.9561,1935231.0],["1999-05-24",7.9912,8.1433,7.9034,7.9561,2141293.0],["1999-05-25",8.0146,8.3539,7.9736,7.9795,1598709.0],["1999-05-26",8.0029,8.1433,7.9795,8.038,886942.0],["1999-05-27",8.0146,8.0146,7.8976,8.0087,912758.0],["1999-05-28",7.9853,8.2369,7.9853,8.1608,921517.0],["1999-06-01",8.231,8.231,7.9795,8.0906,969920.0],["1999-06-02",8.0848,8.1374,7.9619,8.1199,1152472.0],["1999-06-03",8.1433,8.4592,8.1433,8.3246,919673.0],["1999-06-04",8.3012,8.3714,8.2486,8.3422,637548.0],["1999-06-07",8.3188,8.3773,8.2837,8.3597,896162.0],["1999-06-08",8.3129,8.3305,8.2018,8.2193,366025.0],["1999-06-09",8.1725,8.2661,8.1725,8.1959,402904.0],["1999-06-10",8.1491,8.155,8.038,8.0731,699781.0],["1999-06-11",8.0497,8.1023,7.9561,8.0146,1265875.0],["1999-06-14",7.9912,8.0614,7.9912,8.0497,672122.0],["1999-06-15",8.0438,8.1667,8.0263,8.0497,3100150.0],["1999-06-16",8.0497,8.1959,8.0497,8.1316,998041.0],["1999-06-17",8.1316,8.4124,8.0965,8.3305,1238677.0],["1999-06-18",8.4358,8.7166,8.4007,8.5762,2805117.0],["1999-06-21",8.5703,8.6054,8.3539,8.5703,1321655.0],["1999-06-22",8.5469,8.6347,8.5177,8.582,1407860.0],["1999-06-23",8.4767,8.6113,8.4592,8.5586,892013.0],["1999-06-24",8.5352,8.6405,8.506,8.5469,1768814.0],["1999-06-25",8.5703,8.699,8.5352,8.6288,3346318.0],["1999-06-28",8.6347,8.7692,8.623,8.6815,1202259.0],["1999-06-29",8.6698,8.8628,8.6698,8.7868,2287427.0],["1999-06-30",8.7634,8.8277,8.6113,8.6113,1526795.0],["1999-07-01",8.6347,8.7341,8.6113,8.7107,3143022.0],["1999-07-02",8.7107,8.8862,8.6932,8.8687,1672006.0],["1999-07-06",8.8453,9.0617,8.8219,8.8862,2747493.0],["1999-07-07",8.8862,8.974,8.8511,8.8921,1234067.0],["1999-07-08",8.8687,8.9447,8.8043,8.857,1911721.0],["1999-07-09",8.8804,9.0208,8.8745,8.9857,1357612.0],["1999-07-12",8.9681,9.0734,8.9155,9.0091,1645730.0],["1999-07-13",8.9798,8.9974,8.9213,8.9857,705774.0],["1999-07-14",9.0091,9.2197,9.0091,9.0793,1957359.0],["1999-07-15",9.0734,9.2489,8.9857,9.0617,2035266.0],["1999-07-16",9.1085,9.1963,8.9974,9.167,1329031.0],["1999-07-19",9.1729,9.2665,9.1729,9.2489,1286159.0],["1999-07-20",9.3484,9.3542,8.9213,8.9447,1281088.0],["1999-07-21",9.1729,9.4537,9.1436,9.4069,1840267.0],["1999-07-22",9.4069,9.6409,9.1378,9.1495,1863317.0],["1999-07-23",8.9623,9.3133,8.9623,9.3016,1632361.0],["1999-07-26",9.2782,9.5941,9.2314,9.4186,2369022.0],["1999-07-27",9.442,9.6877,9.442,9.5941,1719027.0],["1999-07-28",9.5765,9.5765,9.4771,9.5239,2321540.0],["1999-07-29",9.518,9.518,9.3601,9.3893,1102224.0],["1999-07-30",9.3893,9.3952,9.2314,9.2606,1294457.0],["1999-08-02",9.2606,9.3425,9.2138,9.2431,618186.0],["1999-08-03",9.2548,9.4537,9.2548,9.3835,1720871.0],["1999-08-04",9.3484,9.3952,9.2899,9.2957,1472398.0],["1999-08-05",9.3136,9.3136,9.1256,9.1902,1530022.0],["1999-08-06",9.1902,9.1902,8.9199,9.1432,3077561.0],["1999-08-09",9.1432,9.1432,9.0492,9.1197,1137259.0],["1999-08-10",9.1021,9.1138,9.0492,9.0785,1668319.0],["1999-08-11",9.055,9.2607,9.0374,9.2607,2240867.0],["1999-08-12",9.2137,9.2548,8.9316,9.0844,1303215.0],["1999-08-13",9.1079,9.2372,9.102,9.2078,993892.0],["1999-08-16",9.1491,9.1961,9.0785,9.1667,1100380.0],["1999-08-17",9.1667,9.2254,9.008,9.1667,900772.0],["1999-08-18",9.1432,9.2078,9.1079,9.2078,930736.0],["1999-08-19",9.1843,9.1843,9.0844,9.1491,849602.0],["1999-08-20",9.1021,9.1373,9.0844,9.1373,673044.0],["1999-08-23",9.1138,9.3841,9.1138,9.296,825631.0],["1999-08-24",9.2725,9.4487,9.2725,9.4017,2655757.0],["1999-08-25",9.4017,9.4017,9.3312,9.3959,779993.0],["1999-08-26",9.3959,9.3959,9.1314,9.2196,672583.0],["1999-08-27",9.2137,9.3077,9.1079,9.1432,607583.0],["1999-08-30",9.0492,9.1491,9.0492,9.1256,606661.0],["1999-08-31",9.1256,9.2137,9.0962,9.2137,1026161.0],["1999-09-01",9.2137,9.249,9.1138,9.1373,724674.0],["1999-09-02",9.0727,9.0727,8.8788,8.9316,1122969.0],["1999-09-03",8.9551,9.0374,8.8964,9.0139,1450271.0],["1999-09-07",8.9904,9.1021,8.9904,9.1021,881411.0],["1999-09-08",9.0844,9.2313,9.0785,9.2019,1424455.0],["1999-09-09",9.1667,9.1667,8.9904,9.0668,1471015.0],["1999-09-10",9.055,9.0609,8.9787,9.0198,764319.0],["1999-09-13",8.9963,8.9963,8.8318,8.8729,1021551.0],["1999-09-14",8.7554,8.7554,8.5086,8.6966,2518843.0],["1999-09-15",8.6966,8.7436,8.6613,8.7084,1943990.0],["1999-09-16",8.7084,8.9316,8.7084,8.773,1270485.0],["1999-09-17",8.7612,8.9551,8.7612,8.9316,1231762.0],["1999-09-20",8.9316,8.9316,8.8259,8.9316,836695.0],["1999-09-21",8.9081,8.914,8.7201,8.8024,1167224.0],["1999-09-22",8.7789,8.8259,8.6026,8.6907,1014636.0],["1999-09-23",8.6672,8.6731,8.3205,8.3264,2328455.0],["1999-09-24",8.3029,8.3029,8.0561,8.1149,1758211.0],["1999-09-27",8.1384,8.4145,8.1384,8.3029,957013.0],["1999-09-28",8.3029,8.391,8.0737,8.1384,1472859.0],["1999-09-29",8.1384,8.1795,8.0267,8.156,1752679.0],["1999-09-30",8.156,8.2677,8.1149,8.1149,1452576.0],["1999-10-01",8.1031,8.2618,8.062,8.0972,826092.0],["1999-10-04",8.0737,8.2735,8.0737,8.156,701625.0],["1999-10-05",8.1619,8.2676,7.9974,8.2265,1377896.0],["1999-10-06",8.2206,8.3793,8.203,8.3558,1638815.0],["1999-10-07",8.3323,8.3323,8.2148,8.2383,707157.0],["1999-10-08",8.2324,8.3029,8.2265,8.2735,695632.0],["1999-10-11",8.2735,8.3323,8.2677,8.297,1238216.0],["1999-10-12",8.3029,8.3029,8.1325,8.1442,1060274.0],["1999-10-13",8.1913,8.2265,7.9562,8.0502,1445200.0],["1999-10-14",8.062,8.1325,7.8916,8.0679,1270946.0],["1999-10-15",8.1266,8.1266,7.7917,7.8034,531520.0],["1999-10-18",7.7564,7.7976,7.6448,7.7623,928431.0],["1999-10-19",6.3932,6.6576,6.3462,6.5812,20266452.0],["1999-10-20",6.593,6.9749,6.593,6.875,8215743.0],["1999-10-21",6.8633,7.0513,6.7751,7.0043,3782874.0],["1999-10-22",7.0395,7.2511,6.9514,7.1336,1792325.0],["1999-10-25",7.0866,7.1453,6.8868,6.9632,2521609.0],["1999-10-26",6.9808,7.1923,6.9338,6.9749,1788637.0],["1999-10-27",6.9632,7.0631,6.9455,7.0631,854673.0],["1999-10-28",7.0631,7.1218,6.9749,6.9808,1473781.0],["1999-10-29",6.9808,7.2863,6.9573,7.0748,1902962.0],["1999-11-01",7.0395,7.0631,6.8045,6.9103,1135415.0],["1999-11-02",6.9455,7.2276,6.9397,6.9573,1594560.0],["1999-11-03",6.9632,6.9925,6.7575,6.8809,2750720.0],["1999-11-04",6.8516,6.8516,6.7333,6.7865,2058776.0],["1999-11-05",6.7747,6.8161,6.6328,6.7097,1758211.0],["1999-11-08",6.7097,6.7688,6.6092,6.7688,1826899.0],["1999-11-09",6.7747,6.822,6.621,6.7511,887403.0],["1999-11-10",6.7747,6.9875,6.7452,6.9048,1051976.0],["1999-11-11",6.9166,7.1885,6.9107,7.0467,2570935.0],["1999-11-12",7.0703,7.2181,7.023,7.1235,1931543.0],["1999-11-15",7.1235,7.3541,7.0999,7.2476,1361761.0],["1999-11-16",7.2595,7.6437,7.2595,7.6437,1895125.0],["1999-11-17",7.6201,7.6201,7.4427,7.5018,2286505.0],["1999-11-18",7.5137,7.6142,7.4605,7.561,1915409.0],["1999-11-19",7.5905,7.6023,7.5018,7.561,764319.0],["1999-11-22",7.5551,7.5551,7.3304,7.3895,1044601.0],["1999-11-23",7.3777,7.3777,7.2595,7.3245,1326265.0],["1999-11-24",7.3245,7.3895,7.2299,7.3363,1081480.0],["1999-11-26",7.3422,7.3777,7.2004,7.2181,545811.0],["1999-11-29",7.2417,7.2417,7.1353,7.1826,952864.0],["1999-11-30",7.2063,7.3541,7.1708,7.3245,1559525.0],["1999-12-01",7.2831,7.289,7.159,7.2476,998963.0],["1999-12-02",7.2476,7.2831,7.159,7.2343,945949.0],["1999-12-03",7.2004,7.4132,7.2004,7.3304,1145557.0],["1999-12-06",7.2831,7.2949,7.1885,7.2181,454074.0],["1999-12-07",7.2122,7.2476,6.9994,7.0289,935346.0],["1999-12-08",7.0289,7.1353,7.0289,7.1058,1654028.0],["1999-12-09",7.0703,7.0821,6.8811,6.9107,791518.0],["1999-12-10",6.9343,7.023,6.9166,6.9402,666590.0],["1999-12-13",6.9639,6.9698,6.8929,6.9314,639391.0],["1999-12-14",6.8989,6.8989,6.7984,6.822,1438285.0],["1999-12-15",6.7984,6.9225,6.7452,6.8575,1183819.0],["1999-12-16",6.8161,6.9994,6.7747,6.9048,846375.0],["1999-12-17",6.8989,6.8989,6.692,6.692,1723637.0],["1999-12-20",6.7156,6.8989,6.7156,6.7511,1359917.0],["1999-12-21",6.7333,6.7393,6.6388,6.692,1167685.0],["1999-12-22",6.692,6.7274,6.5619,6.6269,1805693.0],["1999-12-23",6.6506,6.7688,6.621,6.6683,1995621.0],["1999-12-27",6.692,6.9166,6.6683,6.8161,1312896.0],["1999-12-28",6.8161,6.8575,6.7215,6.7806,913219.0],["1999-12-29",6.8043,6.8102,6.692,6.7274,1759133.0],["1999-12-30",6.7038,6.7747,6.6388,6.7511,1690446.0],["1999-12-31",6.7274,6.887,6.7156,6.8693,993431.0],["2000-01-03",6.8457,6.9521,6.7452,6.7511,1937536.0],["2000-01-04",6.7274,6.757,6.4437,6.5205,1450732.0],["2000-01-05",6.5205,6.6447,6.4082,6.5737,1298145.0],["2000-01-06",6.5501,6.7156,6.3846,6.7097,2221044.0],["2000-01-07",6.7156,6.9698,6.7038,6.9166,1418002.0],["2000-01-10",6.9048,6.9521,6.7333,6.7393,2075833.0],["2000-01-11",6.7629,6.893,6.7452,6.7511,1530944.0],["2000-01-12",6.7511,6.893,6.6979,6.7333,2347355.0],["2000-01-13",6.7629,6.8102,6.7215,6.7452,1679382.0],["2000-01-14",6.7215,6.8516,6.7215,6.7452,1564135.0],["2000-01-18",6.7215,6.9402,6.7215,6.8989,2088740.0],["2000-01-19",6.8397,6.8752,6.8043,6.8338,4262764.0],["2000-01-20",6.8279,6.8516,6.6683,6.7452,2594906.0],["2000-01-21",6.5264,6.5442,6.3195,6.3432,3798087.0],["2000-01-24",6.5383,6.9402,6.5323,6.8811,5206408.0],["2000-01-25",6.9343,6.9343,6.5855,6.6506,4719143.0],["2000-01-26",6.6624,6.7097,6.5619,6.6269,5008183.0],["2000-01-27",6.621,6.8752,6.621,6.757,1914026.0],["2000-01-28",6.7511,6.8161,6.621,6.6269,1774807.0],["2000-01-31",6.686,6.8457,6.686,6.757,1352541.0],["2000-02-01",6.7806,6.8161,6.7038,6.7452,1816757.0],["2000-02-02",6.7215,6.7806,6.6506,6.6506,783220.0],["2000-02-03",6.6687,6.6687,6.4188,6.5556,1547539.0],["2000-02-04",6.5675,6.6449,6.3474,6.4307,1947217.0],["2000-02-07",6.4545,6.4545,6.3296,6.3712,1884061.0],["2000-02-08",6.3772,6.4604,6.2879,6.3831,2367178.0],["2000-02-09",6.3772,6.3772,6.1868,6.2582,1678921.0],["2000-02-10",6.2463,6.2582,6.044,6.1749,2040798.0],["2000-02-11",6.169,6.169,5.8477,5.9132,2455687.0],["2000-02-14",5.8894,6.1392,5.7228,6.0857,3359687.0],["2000-02-15",6.0857,6.3177,6.0321,6.2046,3350006.0],["2000-02-16",6.2106,6.2403,6.0916,6.1868,1689524.0],["2000-02-17",6.1928,6.2046,6.1154,6.1333,1058430.0],["2000-02-18",6.1095,6.1154,5.9429,5.9905,1319350.0],["2000-02-22",5.9845,6.0619,5.9013,6.0381,1334563.0],["2000-02-23",6.1273,6.3831,6.0321,6.2403,1970727.0],["2000-02-24",6.2165,7.5669,6.0024,7.4242,8587761.0],["2000-02-25",7.329,7.329,6.8531,6.9304,5264031.0],["2000-02-28",6.9364,7.1684,6.8055,7.1684,1979025.0],["2000-02-29",7.1446,7.1981,7.0434,7.1327,2791748.0],["2000-03-01",7.1089,7.1089,6.8293,6.9483,1760055.0],["2000-03-02",6.9602,7.216,6.9602,7.0732,3040221.0],["2000-03-03",7.1565,7.1981,7.1029,7.1327,1685375.0],["2000-03-06",7.1208,7.6621,7.1208,7.5907,3285467.0],["2000-03-07",7.5907,7.5907,6.9483,7.1327,2355653.0],["2000-03-08",7.1327,7.2517,6.8055,6.9483,1973493.0],["2000-03-09",7.0077,7.2933,6.9364,7.1327,1773424.0],["2000-03-10",7.1743,7.3885,7.1743,7.2457,1642964.0],["2000-03-13",7.2219,7.2219,6.9899,7.1327,1240060.0],["2000-03-14",7.1267,7.1327,6.8888,7.0256,1449810.0],["2000-03-15",7.0256,7.3647,6.9602,7.2814,1592255.0],["2000-03-16",7.3766,7.7335,7.323,7.6978,3204794.0],["2000-03-17",7.7097,7.7514,7.3647,7.442,1943068.0],["2000-03-20",7.4539,7.4718,7.2516,7.3171,1344704.0],["2000-03-21",7.3409,7.4718,7.3409,7.4658,2030656.0],["2000-03-22",7.442,7.4539,7.329,7.4004,1612078.0],["2000-03-23",7.3944,7.4301,7.2695,7.3409,1180592.0],["2000-03-24",7.3766,7.6324,7.2576,7.2992,1693212.0],["2000-03-27",7.2754,7.4658,7.1089,7.2695,1251124.0],["2000-03-28",7.2814,7.2933,7.0375,7.1148,1163997.0],["2000-03-29",7.1981,7.3171,7.1208,7.2041,1357612.0],["2000-03-30",7.2041,7.323,6.9483,7.2873,1990089.0],["2000-03-31",7.2754,7.4896,7.1922,7.4242,1539242.0],["2000-04-03",7.4004,7.4361,7.1148,7.4004,1689985.0],["2000-04-04",7.3885,7.4718,7.0553,7.2754,1496831.0],["2000-04-05",7.2635,7.3409,7.1386,7.1684,1587185.0],["2000-04-06",7.1922,7.5193,7.1922,7.2814,1895125.0],["2000-04-07",7.3052,7.4658,7.3052,7.3111,1174600.0],["2000-04-10",7.3111,7.4658,7.1981,7.2457,902616.0],["2000-04-11",7.2338,7.5669,7.21,7.4242,1400945.0],["2000-04-12",7.4301,7.5669,7.3349,7.3528,1110061.0],["2000-04-13",7.3766,7.6562,7.3587,7.5312,1521724.0],["2000-04-14",7.5074,7.5074,6.9661,7.1029,2634090.0],["2000-04-17",7.0791,7.5907,7.0672,7.329,2806039.0],["2000-04-18",7.329,7.5967,7.329,7.5193,2381007.0],["2000-04-19",7.5431,7.6383,7.5253,7.5669,1228535.0],["2000-04-20",7.5193,7.7811,7.5134,7.5788,1649418.0],["2000-04-24",7.5431,7.7216,7.5193,7.6145,1283393.0],["2000-04-25",7.6145,8.0547,7.6145,7.9953,1747609.0],["2000-04-26",8.0131,8.2392,7.9001,8.0607,2338596.0],["2000-04-27",7.7751,8.0131,7.7573,7.9596,2004379.0],["2000-04-28",8.0666,8.1023,7.8644,7.9953,963467.0],["2000-05-01",7.9358,8.0666,7.8584,8.0369,1344243.0],["2000-05-02",8.0131,8.0547,7.8644,7.9239,1126657.0],["2000-05-03",7.8287,7.8822,7.6145,7.7335,952403.0],["2000-05-04",7.656,7.985,7.5902,7.668,1432753.0],["2000-05-05",7.6919,7.9431,7.6919,7.8474,848680.0],["2000-05-08",7.8354,7.9371,7.7816,7.8235,841766.0],["2000-05-09",7.7756,7.8055,7.5603,7.656,1170451.0],["2000-05-10",7.6799,7.7995,7.5603,7.5962,1794168.0],["2000-05-11",7.6201,7.8055,7.5842,7.7098,1020168.0],["2000-05-12",7.5902,7.7876,7.5902,7.662,700242.0],["2000-05-15",7.6859,7.7936,7.656,7.7278,1125735.0],["2000-05-16",7.7517,7.8833,7.7038,7.8474,766163.0],["2000-05-17",7.8235,7.9431,7.7577,7.9192,714072.0],["2000-05-18",7.9371,8.0508,7.8773,7.9072,793362.0],["2000-05-19",7.8833,7.8952,7.6201,7.6799,1222542.0],["2000-05-22",7.7038,7.8235,7.3689,7.5603,1840267.0],["2000-05-23",7.5962,7.638,7.4167,7.4347,1553532.0],["2000-05-24",7.4586,7.5902,7.3151,7.3868,1786332.0],["2000-05-25",7.3629,7.3629,7.1117,7.1655,1608390.0],["2000-05-26",7.1595,7.2253,7.0459,7.0698,833468.0],["2000-05-30",7.0818,7.3091,6.9382,7.0519,2528524.0],["2000-05-31",7.0997,7.2373,6.9203,6.9442,1837962.0],["2000-06-01",6.9442,7.0758,6.8665,6.9741,2977066.0],["2000-06-02",7.0818,7.321,6.9981,7.028,1164458.0],["2000-06-05",7.028,7.2911,7.01,7.2134,1256195.0],["2000-06-06",7.2134,7.2911,7.0638,7.1476,1273712.0],["2000-06-07",7.1237,7.1237,6.9801,7.016,694249.0],["2000-06-08",6.9921,7.1536,6.9741,6.9981,526910.0],["2000-06-09",7.022,7.2074,7.01,7.1237,771234.0],["2000-06-12",7.1476,7.2074,7.0698,7.1117,1223464.0],["2000-06-13",7.3031,7.3031,7.028,7.1476,1495448.0],["2000-06-14",7.1715,7.2732,6.9741,7.004,908609.0],["2000-06-15",7.004,7.1536,6.8784,7.028,1057508.0],["2000-06-16",7.0519,7.0878,6.9083,6.9681,1067650.0],["2000-06-19",6.9502,6.9502,6.6332,6.693,1597326.0],["2000-06-20",6.6691,6.693,6.4478,6.5076,3681918.0],["2000-06-21",6.5136,6.5255,6.4478,6.4717,2298951.0],["2000-06-22",6.5435,6.711,6.4657,6.5375,2905152.0],["2000-06-23",6.5375,6.693,6.5375,6.6511,1304598.0],["2000-06-26",6.711,6.8246,6.6272,6.6631,1845338.0],["2000-06-27",6.5614,6.6631,6.5136,6.6332,2002996.0],["2000-06-28",6.6332,6.7169,6.5973,6.6153,640774.0],["2000-06-29",6.6033,6.6332,6.4717,6.5315,1473320.0],["2000-06-30",6.5076,6.5315,6.3401,6.4119,2994122.0],["2000-07-03",6.388,6.693,6.388,6.681,525988.0],["2000-07-05",6.6571,6.6571,6.3999,6.4777,1723637.0],["2000-07-06",6.4896,6.5973,6.3999,6.4119,1329953.0],["2000-07-07",6.4358,6.7169,6.3999,6.699,3557912.0],["2000-07-10",6.7229,6.9801,6.5734,6.6511,1727325.0],["2000-07-11",6.6392,6.7349,6.5734,6.6511,2535900.0],["2000-07-12",6.6272,6.6691,6.4597,6.5495,3313127.0],["2000-07-13",6.5734,6.6511,6.5495,6.6153,1648035.0],["2000-07-14",6.6093,6.7588,6.5913,6.681,1554454.0],["2000-07-17",6.7468,7.0638,6.7468,6.7678,4079290.0],["2000-07-18",6.7648,6.8844,6.6631,6.8844,3472629.0],["2000-07-19",6.8605,6.9861,6.7767,6.9382,1420768.0],["2000-07-20",6.9143,6.9203,6.5973,6.6751,2012216.0],["2000-07-21",6.5554,6.6093,6.4358,6.5076,1318889.0],["2000-07-24",6.5076,6.6511,6.4777,6.5136,800277.0],["2000-07-25",6.5375,6.6392,6.4837,6.5435,702086.0],["2000-07-26",6.4837,6.5435,6.4059,6.4717,2024202.0],["2000-07-27",6.4956,6.6751,6.364,6.4418,1033537.0],["2000-07-28",6.4179,6.5196,6.2863,6.4358,2172179.0],["2000-07-31",6.4239,6.6452,6.4119,6.4896,1883600.0],["2000-08-01",6.5614,6.711,6.5435,6.6751,1341477.0],["2000-08-02",6.699,6.7528,6.6751,6.699,3397949.0],["2000-08-03",6.6691,6.7233,6.639,6.6812,6251469.0],["2000-08-04",6.6812,6.7534,6.5307,6.5608,2154662.0],["2000-08-07",6.5608,6.8437,6.5006,6.8377,1340095.0],["2000-08-08",6.8617,6.8617,6.7053,6.8196,1754062.0],["2000-08-09",6.8076,6.8858,6.7955,6.8377,1493604.0],["2000-08-10",6.8617,6.8798,6.7534,6.8678,692866.0],["2000-08-11",6.8918,7.0243,6.8437,6.9881,1034459.0],["2000-08-14",7.0062,7.0182,6.934,6.9881,440705.0],["2000-08-15",6.952,7.0062,6.8678,6.8858,1603319.0],["2000-08-16",6.9099,6.9219,6.6451,6.6872,4486343.0],["2000-08-17",6.7414,6.8076,6.6872,6.8076,2402674.0],["2000-08-18",6.8316,6.8738,6.6631,6.7414,2180938.0],["2000-08-21",6.7654,6.7715,6.6451,6.6511,726518.0],["2000-08-22",6.6511,6.6511,6.4886,6.5788,2316008.0],["2000-08-23",6.5548,6.7414,6.5367,6.6089,1307364.0],["2000-08-24",6.6089,6.6089,6.4886,6.5488,1588106.0],["2000-08-25",6.4524,6.4524,6.2839,6.4163,3124582.0],["2000-08-28",6.3923,6.5367,6.32,6.5006,1464100.0],["2000-08-29",6.5006,6.5006,6.4103,6.4524,2094733.0],["2000-08-30",6.4404,6.4524,6.302,6.3622,1897430.0],["2000-08-31",6.3381,6.4825,6.2598,6.3923,1812608.0],["2000-09-01",6.3682,6.4344,6.314,6.4043,1351158.0],["2000-09-05",6.4524,6.4825,6.3682,6.4374,1629595.0],["2000-09-06",6.4284,6.5668,6.4163,6.5187,1624064.0],["2000-09-07",6.4946,6.4946,6.3742,6.3923,1354846.0],["2000-09-08",6.3321,6.3501,6.1334,6.1816,1779417.0],["2000-09-11",6.2237,6.296,6.1876,6.2598,1339173.0],["2000-09-12",6.2478,6.2719,6.2057,6.2478,1326265.0],["2000-09-13",6.2117,6.2538,6.1696,6.1996,868503.0],["2000-09-14",6.1756,6.2297,6.1395,6.1635,1477930.0],["2000-09-15",6.1635,6.1876,6.0552,6.0672,1901118.0],["2000-09-18",5.9228,6.0672,5.8144,5.9649,3882909.0],["2000-09-19",5.9649,6.0552,5.9408,6.0492,2404979.0],["2000-09-20",6.001,6.0131,5.9288,5.9709,1439668.0],["2000-09-21",5.9589,6.0191,5.9408,6.001,1184741.0],["2000-09-22",6.001,6.0492,5.8746,5.989,1725942.0],["2000-09-25",5.9769,6.0191,5.9107,5.9378,714072.0],["2000-09-26",5.9649,5.983,5.8505,5.8626,742653.0],["2000-09-27",5.8385,5.8987,5.682,5.7001,1158465.0],["2000-09-28",5.7241,5.9709,5.676,5.9167,1062118.0],["2000-09-29",5.9228,5.989,5.7783,5.9348,960701.0],["2000-10-02",5.9107,6.0853,5.9107,6.001,1086090.0],["2000-10-03",6.001,6.1816,5.9107,6.0492,1603319.0],["2000-10-04",6.0492,6.326,6.0431,6.0913,1134954.0],["2000-10-05",6.0672,6.1635,6.0612,6.0612,1132189.0],["2000-10-06",6.0672,6.0973,5.8867,5.9047,1011870.0],["2000-10-09",5.9288,5.983,5.8867,5.9408,931197.0],["2000-10-10",5.9649,5.9649,5.7783,5.8445,523683.0],["2000-10-11",5.7903,5.9047,5.7181,5.7482,727901.0],["2000-10-12",5.8024,5.8084,5.6278,5.682,1056586.0],["2000-10-13",5.5375,5.7903,5.5375,5.7121,1413853.0],["2000-10-16",5.7903,5.995,5.7181,5.8385,1209635.0],["2000-10-17",5.8204,5.9168,5.5977,5.688,1048289.0],["2000-10-18",5.682,5.7964,5.6459,5.688,1028466.0],["2000-10-19",5.682,5.8987,5.682,5.8626,807191.0],["2000-10-20",5.8024,5.9107,5.7663,5.8626,880489.0],["2000-10-23",5.8867,6.0612,5.8686,6.007,986516.0],["2000-10-24",6.001,6.0973,5.9348,6.0371,921056.0],["2000-10-25",6.0191,6.1033,6.0131,6.0371,934424.0],["2000-10-26",6.0612,6.1635,6.0191,6.1214,1007722.0],["2000-10-27",6.1033,6.2538,6.0311,6.2478,903538.0],["2000-10-30",6.2538,6.5247,6.2358,6.4524,1262187.0],["2000-10-31",6.5126,6.6089,6.4825,6.5548,1148784.0],["2000-11-01",6.4765,6.6812,6.4765,6.6089,1113288.0],["2000-11-02",6.6274,6.8091,6.6274,6.7727,1689985.0],["2000-11-03",6.7243,6.8454,6.7001,6.7727,1607929.0],["2000-11-06",6.7788,6.9424,6.7728,6.797,720526.0],["2000-11-07",6.7849,6.7849,6.7061,6.7727,672583.0],["2000-11-08",6.7243,6.8515,6.7182,6.7364,660597.0],["2000-11-09",6.7485,6.8454,6.7303,6.7788,916907.0],["2000-11-10",6.7546,6.7667,6.5728,6.5728,936729.0],["2000-11-13",6.5425,6.7243,6.5425,6.6516,1412470.0],["2000-11-14",6.6334,6.9,6.6334,6.8697,2101648.0],["2000-11-15",6.8333,7.0393,6.7849,6.9605,1173217.0],["2000-11-16",6.9605,6.9605,6.7728,6.8515,562867.0],["2000-11-17",6.8818,7.003,6.8818,6.9242,565172.0],["2000-11-20",6.9484,6.9969,6.8636,6.8636,740809.0],["2000-11-21",6.8394,6.9666,6.8394,6.9303,1235911.0],["2000-11-22",6.9424,6.9424,6.8515,6.8515,884177.0],["2000-11-24",6.8757,6.9605,6.8757,6.8818,472053.0],["2000-11-27",6.8818,6.9181,6.8636,6.8697,1715800.0],["2000-11-28",6.8757,6.906,6.8454,6.8818,1676155.0],["2000-11-29",6.8576,6.9303,6.8394,6.9242,1029388.0],["2000-11-30",6.9,6.9,6.6395,6.797,1680765.0],["2000-12-01",6.7606,6.7606,6.5728,6.6213,2661288.0],["2000-12-04",6.6274,6.797,6.3608,6.7909,3908263.0],["2000-12-05",6.7909,7.2453,6.7909,7.0756,3188199.0],["2000-12-06",7.0756,7.0756,6.8878,6.9363,1408321.0],["2000-12-07",6.9363,7.0029,6.8333,6.8878,1011409.0],["2000-12-08",6.9121,6.9424,6.7788,6.8878,1003112.0],["2000-12-11",6.8879,6.8879,6.7788,6.7909,1336868.0],["2000-12-12",6.797,7.0272,6.797,6.9181,911375.0],["2000-12-13",6.9424,6.9424,6.7546,6.7606,770312.0],["2000-12-14",6.7425,6.7606,6.6274,6.6576,1045984.0],["2000-12-15",6.6455,6.6819,6.5728,6.5789,1689985.0],["2000-12-18",6.591,6.6879,6.5425,6.5971,1141408.0],["2000-12-19",6.4941,6.5971,6.4941,6.5365,1417541.0],["2000-12-20",6.4941,6.5001,6.3366,6.3972,1536937.0],["2000-12-21",6.385,6.5425,6.385,6.488,1151089.0],["2000-12-22",6.5001,6.8576,6.5001,6.8576,2150974.0],["2000-12-26",6.8757,7.2574,6.8515,7.1847,2585686.0],["2000-12-27",7.1726,7.2695,7.1241,7.2634,1135415.0],["2000-12-28",7.2877,7.318,7.1726,7.2453,960240.0],["2000-12-29",7.2453,7.3967,7.1847,7.2877,1354846.0],["2001-01-02",8.6812,9.5044,8.6812,8.9556,2121200.0],["2001-01-03",8.8225,9.5709,8.7227,9.3131,3412800.0],["2001-01-04",9.3131,9.4129,9.2549,9.2799,1886000.0],["2001-01-05",9.2632,9.5709,9.0886,9.3131,2784000.0],["2001-01-08",9.2466,9.2715,8.9971,9.0304,2054400.0],["2001-01-09",9.0304,9.4129,9.0304,9.1219,1803600.0],["2001-01-10",9.1385,9.3131,8.9639,9.2715,1972000.0],["2001-01-11",9.1801,9.3131,8.9722,9.1468,1319200.0],["2001-01-12",9.1136,9.1136,8.8475,8.8807,1436800.0],["2001-01-16",9.047,9.047,8.7061,8.8974,1553600.0],["2001-01-17",8.8974,9.047,8.8142,8.9306,1250400.0],["2001-01-18",9.0304,9.1385,8.8641,8.8641,1042400.0],["2001-01-19",8.7227,8.8308,8.5481,8.5814,1191600.0],["2001-01-22",8.4816,8.9805,8.4816,8.889,1686800.0],["2001-01-23",8.6229,8.8059,8.5315,8.7809,1460000.0],["2001-01-24",8.7643,8.7809,8.5814,8.7061,2172000.0],["2001-01-25",8.8308,8.8641,8.7394,8.7893,4389200.0],["2001-01-26",8.7893,8.8807,8.756,8.7976,1461600.0],["2001-01-29",8.7636,8.9805,8.761,8.902,1407200.0],["2001-01-30",8.902,9.1668,8.8528,9.1415,1252400.0],["2001-01-31",9.1415,9.4329,9.1415,9.1535,2202400.0],["2001-02-01",9.2659,9.2726,9.045,9.2566,1647200.0],["2001-02-02",9.3329,9.3503,9.2057,9.2218,989200.0],["2001-02-05",9.1923,9.3865,9.112,9.2258,1135600.0],["2001-02-06",9.3396,9.4936,9.3115,9.3637,819200.0],["2001-02-07",9.3061,9.353,9.1856,9.2793,746400.0],["2001-02-08",9.2793,9.4092,9.2659,9.4079,679600.0],["2001-02-09",9.3731,9.3731,9.286,9.3396,1356400.0],["2001-02-12",9.2659,9.507,9.2646,9.3664,1301200.0],["2001-02-13",9.3664,9.4735,9.3664,9.4132,1310000.0],["2001-02-14",9.4467,9.5337,9.3865,9.4065,1298400.0],["2001-02-15",9.3798,9.507,9.3798,9.4748,3131600.0],["2001-02-16",9.3597,9.4601,9.3597,9.4239,1077600.0],["2001-02-20",9.4253,9.6971,9.4253,9.6717,1502800.0],["2001-02-21",9.6717,9.7989,9.665,9.7292,1294400.0],["2001-02-22",9.7078,9.7882,9.6944,9.7333,2690000.0],["2001-02-23",9.7346,9.7761,9.5378,9.6141,1629200.0],["2001-02-26",9.6342,10.0024,9.5605,9.7132,2129200.0],["2001-02-27",9.6944,9.9288,9.6007,9.6168,839200.0],["2001-02-28",9.6168,9.6944,9.4065,9.527,1571600.0],["2001-03-01",9.3731,9.4641,9.3195,9.3998,2239600.0],["2001-03-02",9.3998,9.8417,9.2994,9.6409,2248400.0],["2001-03-05",9.6743,9.8872,9.6543,9.8484,877600.0],["2001-03-06",9.9087,10.0158,9.7078,9.7132,2102800.0],["2001-03-07",9.7078,9.8216,9.6904,9.8056,1078800.0],["2001-03-08",9.839,10.0385,9.8283,10.0118,744400.0],["2001-03-09",9.9783,10.0064,9.7748,9.8015,916400.0],["2001-03-12",9.8082,9.902,9.7815,9.7948,1134400.0],["2001-03-13",9.7962,9.9984,9.6877,9.9381,2323600.0],["2001-03-14",9.8417,9.8417,9.3128,9.4132,1608800.0],["2001-03-15",9.4467,9.6342,9.3597,9.4721,1774800.0],["2001-03-16",9.3731,9.4199,9.045,9.0879,2940800.0],["2001-03-19",9.2124,9.5485,9.1736,9.5204,1548000.0],["2001-03-20",9.4869,9.5096,9.1856,9.199,1898400.0],["2001-03-21",9.1655,9.1722,8.8602,8.8776,2117200.0],["2001-03-22",8.8107,8.9057,8.6768,8.8991,1277600.0],["2001-03-23",8.9714,9.0115,8.7558,8.8843,1020000.0],["2001-03-26",8.9178,9.2512,8.891,9.2218,1171200.0],["2001-03-27",9.2218,9.3865,9.1521,9.3757,1301200.0],["2001-03-28",9.3757,9.3771,9.1588,9.2673,1248000.0],["2001-03-29",9.2003,9.2258,9.0383,9.1053,1070000.0],["2001-03-30",9.132,9.2432,8.958,9.1722,976400.0],["2001-04-02",9.1856,9.1923,8.9312,9.0624,1556000.0],["2001-04-03",9.0624,9.0624,8.8589,8.883,949600.0],["2001-04-04",8.883,9.1722,8.883,9.0678,1951200.0],["2001-04-05",9.0584,9.3316,9.045,9.2954,1355200.0],["2001-04-06",9.2124,9.2258,8.9847,9.1227,1014000.0],["2001-04-09",9.1722,9.4106,9.1722,9.4012,1348800.0],["2001-04-10",9.4012,9.5351,9.349,9.5177,1700400.0],["2001-04-11",9.5217,9.5873,9.2927,9.2994,1367600.0],["2001-04-12",9.3008,9.4199,9.3008,9.3865,1419600.0],["2001-04-16",9.3597,9.7212,9.3262,9.7185,2189200.0],["2001-04-17",9.5873,9.7212,9.5137,9.7212,821200.0],["2001-04-18",9.6877,10.1966,9.6877,10.0024,1890000.0],["2001-04-19",10.0024,10.0292,9.9087,10.0225,994000.0],["2001-04-20",9.9288,10.0292,9.835,9.835,1000800.0],["2001-04-23",9.7078,9.8538,9.7065,9.831,927600.0],["2001-04-24",9.7011,9.906,9.7011,9.7359,621200.0],["2001-04-25",9.6476,9.8685,9.5485,9.8457,1038800.0],["2001-04-26",9.8444,9.8444,9.7212,9.7547,1173200.0],["2001-04-27",9.6543,9.8497,9.6543,9.7707,721200.0],["2001-04-30",9.7574,9.9087,9.7346,9.8564,1097200.0],["2001-05-01",9.8564,9.8564,9.7078,9.744,507600.0],["2001-05-02",9.7346,9.835,9.665,9.7614,875200.0],["2001-05-03",9.7533,9.8597,9.5714,9.8476,1011200.0],["2001-05-04",9.7937,10.0699,9.7708,10.0375,1100800.0],["2001-05-07",10.0375,10.1035,10.0025,10.0497,900000.0],["2001-05-08",10.0699,10.0833,9.8597,9.8678,771200.0],["2001-05-09",9.888,9.9271,9.659,9.729,1203600.0],["2001-05-10",9.7533,9.9419,9.7533,9.8961,854400.0],["2001-05-11",9.8624,9.9446,9.7789,9.7843,467600.0],["2001-05-14",9.7843,9.8072,9.7061,9.7641,577200.0],["2001-05-15",9.7641,9.888,9.7627,9.8126,476400.0],["2001-05-16",9.787,10.1776,9.787,10.152,1316400.0],["2001-05-17",10.1844,10.5212,10.1844,10.5077,2122800.0],["2001-05-18",10.5077,10.6087,10.3056,10.3137,2053600.0],["2001-05-21",10.3191,10.6559,10.2073,10.6491,1179200.0],["2001-05-22",10.7771,10.9698,10.6707,10.7704,2063200.0],["2001-05-23",10.7771,10.8108,10.5077,10.5077,1074800.0],["2001-05-24",10.5212,10.5468,10.307,10.474,853200.0],["2001-05-25",10.4673,10.5279,10.3932,10.4282,647200.0],["2001-05-29",10.4403,10.5077,10.3326,10.3555,808400.0],["2001-05-30",10.3824,10.4269,10.346,10.4067,1099200.0],["2001-05-31",10.4067,10.575,10.4067,10.5346,1628400.0],["2001-06-01",10.5346,10.6222,10.4336,10.606,978800.0],["2001-06-04",10.6559,10.7367,10.5764,10.7017,570400.0],["2001-06-05",10.7017,10.8377,10.6505,10.8027,1282800.0],["2001-06-06",10.9051,10.9051,10.7394,10.7407,1056800.0],["2001-06-07",10.8041,10.8108,10.6815,10.7502,1002800.0],["2001-06-08",10.7502,10.7502,10.3056,10.4807,1712800.0],["2001-06-11",10.3932,10.4781,10.3326,10.4713,1134400.0],["2001-06-12",10.4713,10.4713,10.249,10.3258,985200.0],["2001-06-13",10.2046,10.3541,10.1574,10.2113,1056000.0],["2001-06-14",10.1978,10.1978,9.9015,9.9352,1810400.0],["2001-06-15",9.7466,9.8503,9.7398,9.8341,1911200.0],["2001-06-18",9.8341,9.9634,9.8341,9.8584,1430400.0],["2001-06-19",9.8745,9.8745,9.6792,9.6792,820000.0],["2001-06-20",9.6859,9.6994,9.5297,9.5876,1466000.0],["2001-06-21",9.5916,9.659,9.5378,9.6455,2344400.0],["2001-06-22",9.6859,9.7668,9.6321,9.6401,1019200.0],["2001-06-25",9.6738,9.7129,9.5445,9.5553,500000.0],["2001-06-26",9.1605,9.756,8.9315,9.6267,4669200.0],["2001-06-27",9.6091,9.6091,9.4179,9.4946,1582800.0],["2001-06-28",9.5081,9.5108,9.3828,9.403,1254800.0],["2001-06-29",9.43,9.531,9.403,9.4435,1968400.0],["2001-07-02",9.4569,9.8004,9.4569,9.7573,1634800.0],["2001-07-03",9.8072,9.8462,9.7263,9.8314,656400.0],["2001-07-05",9.7735,9.9015,9.7263,9.7533,721200.0],["2001-07-06",9.7533,9.7735,9.531,9.5809,819200.0],["2001-07-09",9.5647,9.8072,9.4704,9.593,1460000.0],["2001-07-10",9.5916,9.5916,9.403,9.4165,1286000.0],["2001-07-11",9.4165,9.4973,9.2926,9.4717,1315200.0],["2001-07-12",9.4381,9.6967,9.43,9.6698,1389600.0],["2001-07-13",9.6428,9.8072,9.5849,9.7358,978400.0],["2001-07-16",9.7358,9.8341,9.6523,9.6792,1293200.0],["2001-07-17",9.6927,9.7802,9.6536,9.7627,807200.0],["2001-07-18",9.6994,9.8678,9.6994,9.8543,926800.0],["2001-07-19",9.8543,9.9082,9.8139,9.8355,1079200.0],["2001-07-20",9.8355,9.8813,9.76,9.8341,902000.0],["2001-07-23",9.8341,9.8341,9.659,9.6994,560400.0],["2001-07-24",9.7008,9.7196,9.4771,9.5782,1046000.0],["2001-07-25",9.5849,9.6455,9.5418,9.6267,1216800.0],["2001-07-26",9.632,9.8126,9.5391,9.7762,751200.0],["2001-07-27",9.787,9.8314,9.7304,9.7991,431200.0],["2001-07-30",9.8004,9.8476,9.7129,9.7775,465200.0],["2001-07-31",9.8004,9.9473,9.8004,9.8934,1083600.0],["2001-08-01",9.9688,10.0093,9.7748,9.8382,672800.0],["2001-08-02",9.8802,10.0279,9.8436,10.0279,1415600.0],["2001-08-03",10.0835,10.1634,9.9615,10.1634,1173600.0],["2001-08-06",10.2597,10.2597,10.2597,10.2597,2132000.0],["2001-08-07",10.2597,10.2597,10.139,10.1892,1350400.0],["2001-08-08",10.1756,10.1783,10.0225,10.0374,821200.0],["2001-08-09",10.0374,10.0564,9.9615,10.0157,1073600.0],["2001-08-10",10.0225,10.3681,10.0225,10.364,1467200.0],["2001-08-13",10.364,10.4223,10.1783,10.2326,1929200.0],["2001-08-14",10.2597,10.2678,10.1445,10.1987,374400.0],["2001-08-15",10.1648,10.2732,10.1445,10.1472,792800.0],["2001-08-16",10.1445,10.2258,10.097,10.2176,550400.0],["2001-08-17",10.158,10.1594,9.8937,9.9398,1115600.0],["2001-08-20",9.9398,10.0089,9.9073,10.0022,1082400.0],["2001-08-21",10.0022,10.0699,9.9344,9.9371,1150800.0],["2001-08-22",10.0089,10.0699,9.9615,10.0618,786000.0],["2001-08-23",10.0699,10.1445,9.8314,9.8314,941600.0],["2001-08-24",9.8937,10.1363,9.8802,10.1079,1000000.0],["2001-08-27",10.1377,10.1377,10.0008,10.0022,441600.0],["2001-08-28",9.9954,10.0293,9.9141,9.9141,454000.0],["2001-08-29",9.8517,9.8531,9.643,9.7216,1232000.0],["2001-08-30",9.6972,9.7826,9.643,9.7582,987200.0],["2001-08-31",9.7446,9.8802,9.6918,9.7487,1091200.0],["2001-09-04",9.7148,9.9208,9.6715,9.8856,1274000.0],["2001-09-05",9.8856,9.9344,9.6972,9.723,877200.0],["2001-09-06",9.6904,9.8327,9.6769,9.8043,735600.0],["2001-09-07",9.7989,9.7989,9.4058,9.4329,1026800.0],["2001-09-10",9.4194,9.6159,9.4058,9.4804,1036800.0],["2001-09-17",9.0128,9.0128,8.6238,8.6672,1041600.0],["2001-09-18",8.6333,8.7959,8.5384,8.5438,1011200.0],["2001-09-19",8.5384,8.5384,8.2064,8.3907,1686000.0],["2001-09-20",8.3012,8.3026,7.606,7.7889,2722800.0],["2001-09-21",7.5897,7.8066,7.4704,7.8038,2176800.0],["2001-09-24",7.8147,8.1725,7.8066,8.1494,1258000.0],["2001-09-25",8.2199,8.3893,8.0925,8.1874,1545200.0],["2001-09-26",8.186,8.186,7.9096,7.9421,1057200.0],["2001-09-27",7.9963,8.0451,7.8608,8.0397,1127600.0],["2001-09-28",7.5897,8.0844,7.5558,8.0248,4217600.0],["2001-10-01",8.0248,8.0559,7.9068,8.0464,1397600.0],["2001-10-02",8.0464,8.3121,7.9828,8.2985,1504800.0],["2001-10-03",8.2877,8.5723,8.1996,8.5506,1706800.0],["2001-10-04",8.5384,8.8095,8.5371,8.6875,1544000.0],["2001-10-05",8.6062,8.945,8.6062,8.903,2064000.0],["2001-10-08",8.8569,9.0263,8.8163,8.9125,1761200.0],["2001-10-09",8.9653,8.9653,8.7187,8.8366,896400.0],["2001-10-10",8.8095,9.2283,8.7688,9.2161,1374800.0],["2001-10-11",9.2838,9.5048,9.2364,9.5048,1402800.0],["2001-10-12",9.4533,9.4668,9.1158,9.2852,1180000.0],["2001-10-15",9.2161,9.3313,8.9789,9.2974,1168800.0],["2001-10-16",9.2703,9.4126,9.1822,9.3326,996000.0],["2001-10-17",9.2432,9.3069,8.9464,8.9464,1453600.0],["2001-10-18",8.9464,9.025,8.8501,8.884,1816000.0],["2001-10-19",8.9315,8.9721,8.8027,8.9084,1470800.0],["2001-10-22",8.8772,8.9667,8.8366,8.9464,1265200.0],["2001-10-23",8.9789,9.0683,8.9288,8.9301,788000.0],["2001-10-24",8.8298,8.9166,8.7892,8.8705,1077600.0],["2001-10-25",8.8366,8.8976,8.6875,8.8664,1210800.0],["2001-10-26",8.8366,9.1741,8.8027,9.1415,1134000.0],["2001-10-29",9.1429,9.1429,8.739,8.8352,1376000.0],["2001-10-30",8.8691,8.8691,8.552,8.7105,1131200.0],["2001-10-31",8.8705,9.0331,8.8298,8.8691,1261600.0],["2001-11-01",8.8691,8.9837,8.7054,8.9564,1358400.0],["2001-11-02",8.8691,9.142,8.835,9.1284,1769600.0],["2001-11-05",9.142,9.3521,9.1243,9.333,2626800.0],["2001-11-06",9.3194,9.449,9.1134,9.434,1263600.0],["2001-11-07",9.4627,9.4627,9.3194,9.4149,1234400.0],["2001-11-08",9.4286,9.5309,9.1748,9.1966,1076400.0],["2001-11-09",9.2716,9.3467,9.1898,9.3003,1372400.0],["2001-11-12",9.2171,9.2921,9.1284,9.1543,1092400.0],["2001-11-13",9.2102,9.4149,9.198,9.3672,1386800.0],["2001-11-14",9.4149,9.4804,9.3944,9.449,1574000.0],["2001-11-15",9.4763,9.4954,9.4204,9.4681,1300000.0],["2001-11-16",9.4477,9.5104,9.4217,9.5036,1963200.0],["2001-11-19",9.449,9.5391,9.4149,9.4913,1738400.0],["2001-11-20",9.4831,9.5664,9.4627,9.5009,1326000.0],["2001-11-21",9.4149,9.4845,9.3126,9.3849,913600.0],["2001-11-23",9.3849,9.58,9.3849,9.5391,463200.0],["2001-11-26",9.5705,9.7015,9.5172,9.666,832400.0],["2001-11-27",9.6332,9.6714,9.4395,9.6332,1948800.0],["2001-11-28",9.5104,9.565,9.49,9.4968,762800.0],["2001-11-29",9.4981,9.5514,9.4149,9.5514,1040400.0],["2001-11-30",9.5514,9.5923,9.4572,9.4981,1151600.0],["2001-12-03",9.4818,9.4831,9.2648,9.4517,1399200.0],["2001-12-04",9.3944,9.5582,9.359,9.5309,1305200.0],["2001-12-05",9.5514,9.8857,9.5309,9.8693,2364400.0],["2001-12-06",9.8352,10.164,9.8174,10.1449,2486000.0],["2001-12-07",10.1463,10.1463,10.0139,10.0535,1982000.0],["2001-12-10",9.988,10.0562,9.9266,9.9607,1140000.0],["2001-12-11",9.9539,10.0453,9.928,9.9757,812000.0],["2001-12-12",9.9607,10.0221,9.8652,9.9839,691200.0],["2001-12-13",9.958,9.958,9.756,9.7601,834000.0],["2001-12-14",9.7492,9.7847,9.6332,9.741,746800.0],["2001-12-17",9.8174,9.9607,9.7697,9.9184,592400.0],["2001-12-18",9.9389,10.1313,9.9375,10.1026,805600.0],["2001-12-19",10.104,10.1313,9.9975,10.1122,1603600.0],["2001-12-20",10.1654,10.1804,9.9934,10.0221,745600.0],["2001-12-21",10.0562,10.0712,9.9607,10.0549,888800.0],["2001-12-24",10.0494,10.1122,10.0453,10.0767,396400.0],["2001-12-26",10.1517,10.37,10.1367,10.2541,753600.0],["2001-12-27",10.25,10.3564,10.2063,10.2527,507600.0],["2001-12-28",10.2541,10.31,10.2022,10.2322,808400.0],["2001-12-31",10.2459,10.2677,10.1531,10.1531,683600.0],["2002-01-02",10.1108,10.1654,10.0016,10.164,825200.0],["2002-01-03",10.1927,10.2268,10.1695,10.1981,1916000.0],["2002-01-04",10.2268,10.2854,10.1517,10.2622,2348800.0],["2002-01-07",10.2964,10.3291,10.1381,10.1599,1947600.0],["2002-01-08",10.1927,10.1927,9.9593,10.0153,1206800.0],["2002-01-09",10.0153,10.104,9.9675,9.9689,850800.0],["2002-01-10",9.9266,9.9334,9.6878,9.6892,2378800.0],["2002-01-11",9.6605,9.7697,9.6332,9.6646,2690000.0],["2002-01-14",9.6401,9.6783,9.4545,9.4545,1778400.0],["2002-01-15",9.4886,9.6264,9.4299,9.4681,1459200.0],["2002-01-16",9.4558,9.49,9.2239,9.2362,2093200.0],["2002-01-17",9.3058,9.4422,9.2512,9.4149,1921600.0],["2002-01-18",9.3603,9.4013,9.2102,9.2853,2353200.0],["2002-01-22",9.3467,9.5172,9.3467,9.4627,1482400.0],["2002-01-23",9.4968,9.5718,9.3262,9.5104,1538800.0],["2002-01-24",9.5172,9.6196,9.49,9.5459,1914000.0],["2002-01-25",9.5786,9.8857,9.5104,9.7451,1579600.0],["2002-01-28",9.797,9.9198,9.7356,9.9157,1288800.0],["2002-01-29",9.9812,9.9812,9.7738,9.8174,1570000.0],["2002-01-30",9.8174,9.9198,9.7301,9.9157,1678400.0],["2002-01-31",9.9871,10.1051,9.9253,10.101,1373600.0],["2002-02-01",10.0667,10.0832,9.9953,10.0255,1143200.0],["2002-02-04",10.0255,10.0571,9.8704,9.9074,1153600.0],["2002-02-05",9.8731,10.0145,9.8306,9.8512,1194000.0],["2002-02-06",9.8566,10.0145,9.8498,9.9802,1761200.0],["2002-02-07",9.9939,10.0035,9.8292,9.8388,1586000.0],["2002-02-08",9.8429,9.8978,9.7537,9.8292,1541200.0],["2002-02-11",9.8292,10.0983,9.8292,10.0873,1942800.0],["2002-02-12",10.0653,10.1312,9.9857,10.0461,1213200.0],["2002-02-13",10.0488,10.3508,10.0488,10.2973,1829600.0],["2002-02-14",10.2685,10.3701,10.2108,10.2918,1523200.0],["2002-02-15",10.2616,10.5019,10.2479,10.4195,2529600.0],["2002-02-19",10.3508,10.3577,10.2342,10.3069,1139200.0],["2002-02-20",10.5019,10.8341,10.4469,10.7695,3726800.0],["2002-02-21",10.6803,10.9933,10.6803,10.8533,3047200.0],["2002-02-22",10.8039,11.0221,10.786,10.9013,2148800.0],["2002-02-25",10.8725,11.202,10.8725,11.1333,2646000.0],["2002-02-26",11.0647,11.2706,11.0249,11.2294,3077600.0],["2002-02-27",11.2294,11.3118,11.0647,11.1182,2916800.0],["2002-02-28",11.1196,11.1814,11.0235,11.0839,2306400.0],["2002-03-01",11.051,11.3036,11.051,11.3036,2545600.0],["2002-03-04",11.2843,11.7374,11.2843,11.714,2966800.0],["2002-03-05",11.6481,11.6811,11.4367,11.4971,3139600.0],["2002-03-06",11.4422,11.5864,11.412,11.5644,2896000.0],["2002-03-07",11.5726,11.6028,11.4628,11.5699,1258000.0],["2002-03-08",11.5864,11.6015,11.4093,11.4587,1303200.0],["2002-03-11",11.6001,11.6344,11.5369,11.596,2402800.0],["2002-03-12",11.3942,11.5315,11.3599,11.4395,2492400.0],["2002-03-13",11.4738,11.4971,11.3461,11.4106,1986800.0],["2002-03-14",11.4148,11.5314,11.3997,11.5205,1212400.0],["2002-03-15",11.5205,11.5205,11.3791,11.4216,1326400.0],["2002-03-18",11.4354,11.4724,11.3036,11.4628,861200.0],["2002-03-19",11.4628,11.5452,11.4367,11.4752,1748400.0],["2002-03-20",11.4422,11.4491,11.3434,11.3653,914400.0],["2002-03-21",11.364,11.364,11.0743,11.1196,1264000.0],["2002-03-22",11.0853,11.0867,10.9206,10.9988,1641200.0],["2002-03-25",11.0167,11.0167,10.8725,10.9041,1484800.0],["2002-03-26",10.8725,11.1031,10.8725,11.051,1159600.0],["2002-03-27",11.051,11.2638,11.0304,11.1608,762000.0],["2002-03-28",11.1745,11.2322,11.0922,11.1169,1638000.0],["2002-04-01",11.051,11.1086,10.9013,11.0812,1046000.0],["2002-04-02",11.0125,11.0716,10.9755,10.9974,900800.0],["2002-04-03",10.9974,10.9974,10.7133,10.7641,2435600.0],["2002-04-04",10.7764,10.9755,10.7641,10.9755,1093600.0],["2002-04-05",11.1059,11.2898,11.0647,11.2143,2288000.0],["2002-04-08",11.1471,11.2775,11.1196,11.2569,1198800.0],["2002-04-09",11.2569,11.4148,11.2569,11.3997,1913600.0],["2002-04-10",11.4285,11.7648,11.4038,11.7621,2490000.0],["2002-04-11",11.6687,11.7991,11.5109,11.5658,1742800.0],["2002-04-12",11.5795,11.6825,11.504,11.6728,1115600.0],["2002-04-15",11.8609,11.9021,11.5109,11.6015,3304000.0],["2002-04-16",11.6344,12.1739,11.6344,12.06,3299600.0],["2002-04-17",12.0902,12.1506,11.7511,11.7923,2162400.0],["2002-04-18",11.8266,11.8609,11.5726,11.6426,1422400.0],["2002-04-19",11.6413,11.758,11.6399,11.6564,1534000.0],["2002-04-22",11.6962,11.7099,11.4628,11.5109,1237200.0],["2002-04-23",11.4765,11.7113,11.4656,11.6111,2176000.0],["2002-04-24",11.6275,11.7991,11.6262,11.6289,1225600.0],["2002-04-25",11.6001,11.6001,11.3942,11.6001,1846400.0],["2002-04-26",11.6687,11.7511,11.6358,11.6372,1201200.0],["2002-04-29",11.607,11.6495,11.3942,11.3942,1992400.0],["2002-04-30",11.4491,11.7442,11.3708,11.6152,1805200.0],["2002-05-01",11.6687,11.806,11.3804,11.6852,1990000.0],["2002-05-02",11.7432,11.9708,11.7432,11.8922,1849200.0],["2002-05-03",11.8922,11.9502,11.8122,11.8991,1569200.0],["2002-05-06",11.895,11.917,11.6452,11.6714,1250400.0],["2002-05-07",11.8053,11.8674,11.7473,11.7873,1872400.0],["2002-05-08",11.8812,12.004,11.8743,11.9294,1314800.0],["2002-05-09",11.895,11.895,11.7363,11.7915,1874400.0],["2002-05-10",11.8122,11.8812,11.7363,11.7514,1152800.0],["2002-05-13",11.7708,11.8467,11.7087,11.7694,998400.0],["2002-05-14",11.826,11.9405,11.7777,11.9391,1514000.0],["2002-05-15",11.8467,12.0812,11.8467,12.0398,2022800.0],["2002-05-16",12.0398,12.0854,11.895,11.8963,763200.0],["2002-05-17",11.8963,11.9915,11.8577,11.9156,871200.0],["2002-05-20",11.9157,11.9157,11.6742,11.7583,964400.0],["2002-05-21",11.8328,11.888,11.5762,11.5983,979200.0],["2002-05-22",11.6328,11.8356,11.5651,11.8122,1622000.0],["2002-05-23",11.8122,11.8812,11.6811,11.7583,1228400.0],["2002-05-24",11.7156,11.866,11.6852,11.6852,859600.0],["2002-05-28",11.6949,11.7376,11.5251,11.6272,772400.0],["2002-05-29",11.6272,11.6272,11.3016,11.3154,1405200.0],["2002-05-30",11.1774,11.2257,10.8462,10.9732,3392000.0],["2002-05-31",11.067,11.3292,11.0435,11.1525,2502800.0],["2002-06-03",11.1567,11.1912,10.9607,10.9621,1180400.0],["2002-06-04",10.9428,10.9497,10.5454,10.7124,1726400.0],["2002-06-05",10.7979,11.0256,10.7427,10.8807,2390800.0],["2002-06-06",10.8738,10.8793,10.6792,10.7082,1413600.0],["2002-06-07",10.6392,10.8131,10.5923,10.7717,1987600.0],["2002-06-10",10.7372,10.8462,10.6986,10.7703,1140800.0],["2002-06-11",10.7772,10.8655,10.515,10.5205,1292000.0],["2002-06-12",10.4791,10.5274,10.3632,10.4143,1972400.0],["2002-06-13",10.4833,10.4833,10.2515,10.2542,1496400.0],["2002-06-14",10.2528,10.2528,10.0058,10.2114,2253600.0],["2002-06-17",10.2873,10.5081,10.2873,10.4985,964000.0],["2002-06-18",10.464,10.5357,10.4046,10.4447,1713600.0],["2002-06-19",10.4322,10.5495,10.3977,10.4115,1560400.0],["2002-06-20",10.3494,10.3908,10.1852,10.1852,2208800.0],["2002-06-21",9.9838,10.1424,9.9562,9.9713,2323600.0],["2002-06-24",10.0403,10.0734,9.8389,9.9769,2156000.0],["2002-06-25",10.0252,10.1149,9.8071,9.8278,1303600.0],["2002-06-26",9.7975,9.8527,9.6512,9.8168,1388400.0],["2002-06-27",9.9493,10.0679,9.8527,9.9769,1631200.0],["2002-06-28",9.9838,10.2197,9.9838,10.039,1605200.0],["2002-07-01",10.0735,10.1838,9.8582,9.8637,1258000.0],["2002-07-02",9.9631,9.9631,9.6788,9.7906,1520400.0],["2002-07-03",9.7561,9.8278,9.5008,9.6084,1942800.0],["2002-07-05",9.6581,10.0569,9.6581,10.0569,647600.0],["2002-07-08",10.039,10.1397,9.901,9.9755,1776400.0],["2002-07-09",10.01,10.1839,9.9976,10.039,3238000.0],["2002-07-10",10.0873,10.0873,9.6526,9.6829,1746000.0],["2002-07-11",9.6043,9.7174,9.3628,9.5146,2953200.0],["2002-07-12",9.625,9.9396,9.5919,9.7947,3137600.0],["2002-07-15",9.8665,9.8803,9.142,9.4525,4688400.0],["2002-07-16",9.3145,9.418,9.004,9.2303,3910400.0],["2002-07-17",9.3669,9.4925,8.9612,9.015,3718400.0],["2002-07-18",9.0799,9.2386,8.9419,8.9723,2131600.0],["2002-07-19",8.9723,8.9723,8.6673,8.677,1456400.0],["2002-07-22",8.7115,8.8729,8.4865,8.6259,2874800.0],["2002-07-23",8.6259,8.8384,8.5652,8.5749,1964400.0],["2002-07-24",8.4589,9.2207,8.3623,9.1599,2835200.0],["2002-07-25",9.1599,9.2731,8.866,9.1724,2035200.0],["2002-07-26",9.142,9.3352,9.1089,9.2386,2276400.0],["2002-07-29",9.3835,9.8154,9.3835,9.8085,1821200.0],["2002-07-30",9.6871,9.7078,9.4677,9.585,1858000.0],["2002-07-31",9.6126,9.7354,9.4801,9.6346,1876400.0],["2002-08-01",9.6166,9.7624,9.5194,9.5402,1755200.0],["2002-08-02",9.5402,9.568,9.1611,9.2139,1847200.0],["2002-08-05",9.1444,9.2625,9.0167,9.0264,1408000.0],["2002-08-06",9.0958,9.568,9.0958,9.4041,1930400.0],["2002-08-07",9.461,9.5333,9.1722,9.4347,1958000.0],["2002-08-08",9.5263,9.7013,9.3736,9.6791,1321200.0],["2002-08-09",9.6444,9.693,9.4708,9.6305,1494800.0],["2002-08-12",9.5819,9.6791,9.4819,9.6374,701600.0],["2002-08-13",9.5888,9.6013,9.4347,9.4499,1114400.0],["2002-08-14",9.4152,9.6096,9.1486,9.5902,1990000.0],["2002-08-15",9.6444,9.8277,9.5235,9.8041,2345600.0],["2002-08-16",9.7485,9.8179,9.6527,9.7152,1623200.0],["2002-08-19",9.7138,10.1373,9.7068,10.1137,1757200.0],["2002-08-20",10.0401,10.1373,9.9013,10.0443,1314400.0],["2002-08-21",10.061,10.2693,9.9999,10.1623,1204800.0],["2002-08-22",10.0957,10.3109,10.0401,10.2595,1353600.0],["2002-08-23",10.2554,10.2554,10.0221,10.0679,641600.0],["2002-08-26",10.0707,10.1707,9.9346,10.1471,1006000.0],["2002-08-27",10.2068,10.3331,10.0526,10.0568,1397600.0],["2002-08-28",10.029,10.0818,9.929,9.9693,974000.0],["2002-08-29",9.9207,9.9221,9.7346,9.7832,1912400.0],["2002-08-30",9.7485,9.9332,9.6721,9.8235,1942400.0],["2002-09-03",9.7693,9.7707,9.375,9.5124,2318400.0],["2002-09-04",9.5027,9.586,9.3902,9.5388,1845200.0],["2002-09-05",9.4569,9.4833,9.3166,9.3805,2045200.0],["2002-09-06",9.5194,9.5485,9.4236,9.4958,1346800.0],["2002-09-09",9.443,9.6235,9.3458,9.6083,1028400.0],["2002-09-10",9.6721,9.7207,9.5874,9.6499,964000.0],["2002-09-11",9.7346,9.7735,9.6791,9.6999,808800.0],["2002-09-12",9.6513,9.6513,9.443,9.4833,858800.0],["2002-09-13",9.4138,9.4291,9.2347,9.368,1517600.0],["2002-09-16",9.3111,9.3416,9.1375,9.2014,1928000.0],["2002-09-17",9.3041,9.3319,8.957,9.007,2473600.0],["2002-09-18",8.8736,8.9222,8.657,8.8014,3797600.0],["2002-09-19",8.7487,8.9889,8.7348,8.8348,2897600.0],["2002-09-20",8.9014,8.9611,8.8598,8.9361,2810400.0],["2002-09-23",8.9014,8.9056,8.7584,8.8542,1530000.0],["2002-09-24",8.7487,8.7681,8.5265,8.5584,2121600.0],["2002-09-25",8.6792,8.8709,8.6028,8.8,1569200.0],["2002-09-26",8.9292,9.3333,8.8723,9.2902,2574400.0],["2002-09-27",9.2,9.2708,8.8736,8.9181,1444800.0],["2002-09-30",8.8389,8.9708,8.582,8.8514,1394000.0],["2002-10-01",8.8389,9.1653,8.6723,9.1417,2370800.0],["2002-10-02",9.0722,9.0819,8.8,8.8042,2289600.0],["2002-10-03",8.8736,8.9972,8.7487,8.8264,1948400.0],["2002-10-04",8.9431,8.95,8.5334,8.682,1577600.0],["2002-10-07",8.6792,8.8167,8.5195,8.5709,1811200.0],["2002-10-08",8.6306,8.6792,8.2571,8.5779,2501200.0],["2002-10-09",8.4431,8.5195,8.2348,8.2432,1671600.0],["2002-10-10",8.3737,8.7931,8.2071,8.757,3658800.0],["2002-10-11",8.957,9.1778,8.8945,9.0694,2547200.0],["2002-10-14",9.0542,9.2972,8.832,8.9333,4542000.0],["2002-10-15",9.1028,9.4138,9.0639,9.3513,3980400.0],["2002-10-16",9.3513,9.3805,9.0875,9.1014,2994800.0],["2002-10-17",9.3458,9.5402,9.3319,9.5249,1772000.0],["2002-10-18",9.5263,9.568,9.3763,9.543,1164400.0],["2002-10-21",9.5388,10.1359,9.4805,10.1123,1963200.0],["2002-10-22",9.9985,10.0054,9.7749,9.7999,2511200.0],["2002-10-23",9.7207,9.8291,9.5402,9.7207,2844800.0],["2002-10-24",9.8249,9.8249,9.5541,9.568,2039200.0],["2002-10-25",9.5124,9.6652,9.4013,9.568,1903200.0],["2002-10-28",9.6374,9.7082,9.4527,9.4777,1495600.0],["2002-10-29",9.4777,9.5333,9.3263,9.4735,2159200.0],["2002-10-30",9.5055,9.6513,9.4541,9.5805,1373200.0],["2002-10-31",9.6154,9.6154,9.4323,9.5581,1606400.0],["2002-11-01",9.4617,9.7482,9.4058,9.7216,1373600.0],["2002-11-04",9.9229,10.0752,9.7775,9.8013,1618400.0],["2002-11-05",9.8013,9.9019,9.7831,9.8852,895600.0],["2002-11-06",9.9299,10.1255,9.8362,10.1116,1891600.0],["2002-11-07",10.0696,10.0696,9.853,9.8782,1211600.0],["2002-11-08",9.8782,10.1046,9.839,9.8907,1176800.0],["2002-11-11",9.8907,9.9005,9.5595,9.5889,996000.0],["2002-11-12",9.6238,9.9229,9.6238,9.8265,1712800.0],["2002-11-13",9.8265,9.9788,9.6559,9.9243,1914000.0],["2002-11-14",10.0137,10.1605,9.9984,10.1605,1690000.0],["2002-11-15",10.1046,10.2276,10.064,10.2276,1223600.0],["2002-11-18",10.3422,10.3422,10.1437,10.1689,1399600.0],["2002-11-19",10.1703,10.2695,10.064,10.1661,1138800.0],["2002-11-20",10.1046,10.3282,10.0389,10.3114,1536000.0],["2002-11-21",10.3226,10.6985,10.3072,10.6985,2156800.0],["2002-11-22",10.6636,10.7475,10.5252,10.5406,1915200.0],["2002-11-25",10.5588,10.7265,10.447,10.5826,2022000.0],["2002-11-26",10.4847,10.5378,10.2401,10.2569,2036800.0],["2002-11-27",10.3352,10.5378,10.2863,10.5336,2139600.0],["2002-11-29",10.5756,10.6762,10.5728,10.6035,498800.0],["2002-12-02",10.7405,10.8802,10.5099,10.7265,2159200.0],["2002-12-03",10.6077,10.6091,10.3464,10.3715,1538400.0],["2002-12-04",10.3016,10.5169,10.2304,10.461,1800800.0],["2002-12-05",10.4889,10.4903,10.2877,10.3715,1149600.0],["2002-12-06",10.3715,10.4065,10.2387,10.3561,1293200.0],["2002-12-09",10.3282,10.3408,10.194,10.1968,1238400.0],["2002-12-10",10.2513,10.4078,10.1185,10.4078,1332000.0],["2002-12-11",10.454,10.5099,10.296,10.4442,2149200.0],["2002-12-12",10.4959,10.5728,10.3687,10.433,1780800.0],["2002-12-13",10.433,10.433,10.208,10.3282,1720000.0],["2002-12-16",10.3296,10.6329,10.3282,10.6007,2311200.0],["2002-12-17",10.5658,10.7055,10.5392,10.6007,1228400.0],["2002-12-18",10.4959,10.6916,10.4959,10.6552,2470800.0],["2002-12-19",10.6566,10.8187,10.6426,10.6566,2265200.0],["2002-12-20",10.7824,11.0549,10.7461,11.0479,2578000.0],["2002-12-23",11.013,11.013,10.9305,10.9669,1874000.0],["2002-12-24",10.9669,11.041,10.9054,11.0004,684400.0],["2002-12-26",10.9711,11.2226,10.9711,11.0507,956000.0],["2002-12-27",11.027,11.0284,10.8453,10.8467,1002000.0],["2002-12-30",10.8788,10.9851,10.7852,10.9194,1028000.0],["2002-12-31",10.8215,10.9795,10.7265,10.9166,1604400.0],["2003-01-02",11.013,11.2254,10.9571,11.1807,2256800.0],["2003-01-03",11.1807,11.3205,11.0983,11.1388,3032800.0],["2003-01-06",11.0829,11.1779,11.0465,11.1444,2912800.0],["2003-01-07",11.0759,11.1108,10.9892,11.0326,1543600.0],["2003-01-08",11.034,11.034,10.8383,10.8481,2083600.0],["2003-01-09",10.8663,10.9641,10.8663,10.9124,2948400.0],["2003-01-10",10.7964,10.9166,10.7614,10.8523,1862000.0],["2003-01-13",10.9012,10.9711,10.7614,10.8243,1547200.0],["2003-01-14",10.7894,10.8439,10.6664,10.7391,2324800.0],["2003-01-15",10.7377,10.7405,10.5448,10.5518,1650000.0],["2003-01-16",10.5308,10.6636,10.4959,10.5238,1578400.0],["2003-01-17",10.433,10.5029,10.3617,10.3911,1692400.0],["2003-01-21",10.4889,10.5867,10.2499,10.2723,2100800.0],["2003-01-22",10.2723,10.2723,10.0067,10.0305,3276800.0],["2003-01-23",10.0598,10.1758,9.9788,10.1633,3522000.0],["2003-01-24",10.0347,10.0584,9.8111,9.9033,3536000.0],["2003-01-27",9.8684,9.8949,9.7524,9.7803,2453200.0],["2003-01-28",9.8069,9.9229,9.7664,9.9061,2320800.0],["2003-01-29",9.881,10.0626,9.7132,9.9858,2211600.0],["2003-01-30",10.0547,10.0589,9.7959,9.8339,1852000.0],["2003-01-31",9.8325,10.1053,9.7411,9.9956,2166400.0],["2003-02-03",10.0097,10.1602,10.0097,10.1109,2008000.0],["2003-02-04",10.0997,10.1011,9.9014,9.983,1688400.0],["2003-02-05",9.983,10.1334,9.893,9.9548,1884800.0],["2003-02-06",9.9281,9.9914,9.7523,9.8381,1736400.0],["2003-02-07",9.8634,9.9661,9.6736,9.6891,2147200.0],["2003-02-10",9.6961,9.7987,9.5541,9.7945,2679200.0],["2003-02-11",9.8297,9.8859,9.7158,9.7341,1771200.0],["2003-02-12",9.7355,9.7791,9.6202,9.6202,1729200.0],["2003-02-13",9.6286,9.6455,9.4866,9.6244,1890800.0],["2003-02-14",9.6736,9.8437,9.5977,9.8437,2541600.0],["2003-02-18",9.862,10.0617,9.862,10.0012,2296000.0],["2003-02-19",9.9844,10.028,9.8255,9.9408,1410400.0],["2003-02-20",9.9675,9.9816,9.8381,9.8592,1722800.0],["2003-02-21",9.9141,10.0209,9.7622,9.9745,1266000.0],["2003-02-24",9.9745,9.9759,9.7594,9.7805,1500400.0],["2003-02-25",9.7383,9.8733,9.6131,9.8508,2158800.0],["2003-02-26",9.8522,9.8719,9.7636,9.7777,1219600.0],["2003-02-27",9.8339,9.9984,9.8072,9.9886,2052400.0],["2003-02-28",10.0237,10.0814,9.9253,9.9773,2468400.0],["2003-03-03",10.0252,10.0884,9.945,9.9548,1587200.0],["2003-03-04",9.8859,9.8873,9.6173,9.6286,2649200.0],["2003-03-05",9.6286,9.6989,9.5344,9.6398,1984400.0],["2003-03-06",9.6173,9.7144,9.547,9.6905,2070800.0],["2003-03-07",9.6328,9.8986,9.5836,9.8198,2028800.0],["2003-03-10",9.7594,9.7903,9.5977,9.6244,1364800.0],["2003-03-11",9.6384,9.6666,9.4655,9.4711,2264800.0],["2003-03-12",9.457,9.5723,9.2841,9.4064,3458800.0],["2003-03-13",9.4922,9.8733,9.4851,9.8733,2523600.0],["2003-03-14",9.8733,9.9126,9.6764,9.7453,3246400.0],["2003-03-17",9.7467,10.2136,9.5766,10.2136,3043200.0],["2003-03-18",10.2277,10.2994,10.125,10.2234,2292400.0],["2003-03-19",10.1109,10.17,10.0195,10.1602,1918400.0],["2003-03-20",10.1616,10.2459,9.8859,10.1925,1998000.0],["2003-03-21",10.2937,10.5047,10.2052,10.5047,2313600.0],["2003-03-24",10.4062,10.4062,10.0336,10.1489,2781600.0],["2003-03-25",10.1503,10.2937,10.1053,10.2586,2056400.0],["2003-03-26",10.26,10.26,10.0294,10.1109,2286000.0],["2003-03-27",10.0617,10.1348,9.8859,10.1011,1332400.0],["2003-03-28",10.0406,10.0406,9.8381,9.9787,2367600.0],["2003-03-31",9.8156,9.9126,9.7031,9.8367,1553200.0],["2003-04-01",9.8381,10.0209,9.7594,10.0209,2529600.0],["2003-04-02",10.2656,10.6172,10.2361,10.478,2705200.0],["2003-04-03",10.5033,10.5033,10.3627,10.4006,2551600.0],["2003-04-04",10.4259,10.5103,10.3331,10.3837,2120400.0],["2003-04-07",10.5455,10.6481,10.4062,10.4091,1852800.0],["2003-04-08",10.4273,10.4414,10.2656,10.3359,1587200.0],["2003-04-09",10.3359,10.4358,10.2234,10.2417,1740800.0],["2003-04-10",10.2417,10.2755,10.1377,10.2473,1569600.0],["2003-04-11",10.357,10.4231,10.1095,10.1672,2224000.0],["2003-04-14",10.3992,10.7016,10.2164,10.7016,5174400.0],["2003-04-15",10.7016,11.0264,10.5497,11.018,4713600.0],["2003-04-16",11.0447,11.1516,11.0306,11.0559,4427200.0],["2003-04-17",11.0405,11.2458,11.0405,11.2289,3141200.0],["2003-04-21",11.2092,11.2486,11.1277,11.1727,2533600.0],["2003-04-22",11.1403,11.4216,11.1094,11.4202,4974000.0],["2003-04-23",11.4258,11.6437,11.4047,11.6044,4390400.0],["2003-04-24",11.5172,11.5987,11.4258,11.4497,2590800.0],["2003-04-25",11.4497,11.4497,11.1867,11.198,2447600.0],["2003-04-28",11.2331,11.4623,11.2331,11.4483,1424000.0],["2003-04-29",11.4525,11.5312,11.3751,11.4891,2539600.0],["2003-04-30",11.482,11.6184,11.4187,11.5411,2288000.0],["2003-05-01",11.4803,11.5086,11.2894,11.4761,2441600.0],["2003-05-02",11.476,11.5849,11.3587,11.5411,2550400.0],["2003-05-05",11.5128,11.5934,11.4506,11.5538,1594400.0],["2003-05-06",11.5538,11.8055,11.5482,11.7673,1904800.0],["2003-05-07",11.7673,11.7673,11.5538,11.5934,2336400.0],["2003-05-08",11.5368,11.5368,11.3785,11.4068,2334400.0],["2003-05-09",11.4308,11.5015,11.3644,11.452,2596000.0],["2003-05-12",11.452,11.6867,11.411,11.6825,1743600.0],["2003-05-13",11.6683,11.6683,11.4308,11.4704,2187600.0],["2003-05-14",11.4761,11.4874,11.3022,11.3502,1525200.0],["2003-05-15",11.3955,11.4563,11.3248,11.4435,1612800.0],["2003-05-16",11.4435,11.4435,11.1551,11.3545,2184000.0],["2003-05-19",11.3106,11.3106,11.1,11.1169,1386400.0],["2003-05-20",11.0986,11.148,10.9473,11.0505,1776400.0],["2003-05-21",11.0208,11.0208,10.8101,10.9162,3947200.0],["2003-05-22",10.902,11.1678,10.8794,11.1169,2014000.0],["2003-05-23",11.0986,11.1268,11.0222,11.1268,1873600.0],["2003-05-27",11.1268,11.3276,11.0137,11.312,2126000.0],["2003-05-28",11.3106,11.3955,11.2216,11.2824,2172800.0],["2003-05-29",11.2824,11.4944,11.2682,11.3502,2836400.0],["2003-05-30",11.4379,11.8762,11.4153,11.8663,3542400.0],["2003-06-02",11.8691,11.9285,11.7616,11.7616,2552000.0],["2003-06-03",11.4167,11.5072,11.3884,11.4633,7619600.0],["2003-06-04",11.2795,11.715,11.2795,11.6697,3718000.0],["2003-06-05",11.6146,11.8055,11.5552,11.7744,2678000.0],["2003-06-06",11.9044,12.0345,11.7164,11.7715,4467600.0],["2003-06-09",11.7206,11.7206,11.5015,11.5651,2063600.0],["2003-06-10",11.5934,11.6358,11.4478,11.6231,1563200.0],["2003-06-11",11.6231,11.8323,11.5581,11.8323,1766400.0],["2003-06-12",11.8762,11.9469,11.7843,11.9228,1869600.0],["2003-06-13",11.9228,11.9228,11.5298,11.5906,2696800.0],["2003-06-16",11.6075,11.8747,11.6075,11.8677,1749600.0],["2003-06-17",11.8479,12.0444,11.7503,12.0388,2312000.0],["2003-06-18",12.0034,12.0048,11.6457,11.6811,3469200.0],["2003-06-19",11.7348,11.7489,11.4732,11.4874,2242400.0],["2003-06-20",11.5651,11.5962,11.4746,11.5439,2357600.0],["2003-06-23",11.5439,11.5439,11.2951,11.3587,1611600.0],["2003-06-24",11.3106,11.4492,11.3106,11.3559,1432800.0],["2003-06-25",11.3106,11.3106,10.9204,10.9501,5534000.0],["2003-06-26",11.0844,11.2357,11.0279,11.2286,3646800.0],["2003-06-27",11.1933,11.2682,11.066,11.0986,2593200.0],["2003-06-30",11.1127,11.1975,11.0703,11.1141,2189600.0],["2003-07-01",11.1,11.1905,10.9558,11.1905,2158800.0],["2003-07-02",11.1905,11.3827,11.1834,11.3333,1257200.0],["2003-07-03",11.2399,11.3587,11.2046,11.3078,1613200.0],["2003-07-07",11.3743,11.4859,11.3276,11.3601,1664400.0],["2003-07-08",11.3813,11.5934,11.346,11.568,1623600.0],["2003-07-09",11.568,11.6952,11.4916,11.5651,1876400.0],["2003-07-10",11.5651,11.5651,11.2541,11.4054,1100800.0],["2003-07-11",11.4407,11.5793,11.4054,11.5665,1373600.0],["2003-07-14",11.65,11.8196,11.6485,11.7362,2355200.0],["2003-07-15",11.65,11.6514,11.1085,11.2824,7304000.0],["2003-07-16",11.3106,11.3333,11.2244,11.2965,4256800.0],["2003-07-17",11.3955,11.6358,11.3955,11.6316,4169200.0],["2003-07-18",11.7489,11.7857,11.5934,11.7744,1974000.0],["2003-07-21",11.7631,11.7645,11.5298,11.575,1590400.0],["2003-07-22",11.5934,11.7221,11.5863,11.7065,2467200.0],["2003-07-23",11.7065,12.2296,11.6641,12.1448,5333200.0],["2003-07-24",12.1589,12.2282,11.9186,11.9794,2822400.0],["2003-07-25",12.0105,12.1717,11.961,12.0359,3970000.0],["2003-07-28",12.0359,12.0359,11.8196,11.8196,2832400.0],["2003-07-29",11.8408,11.8931,11.6994,11.8125,2482800.0],["2003-07-30",11.8408,12.0925,11.8055,11.8903,2794000.0],["2003-07-31",11.9515,12.132,11.8875,11.9685,3817600.0],["2003-08-01",11.9799,11.9799,11.7381,11.8619,2044800.0],["2003-08-04",11.8761,11.9159,11.6784,11.8789,2273600.0],["2003-08-05",11.8946,11.9202,11.6201,11.6258,1771600.0],["2003-08-06",11.6102,11.7524,11.5249,11.6685,2236400.0],["2003-08-07",11.6898,11.795,11.6372,11.7808,1681200.0],["2003-08-08",11.7808,11.9102,11.7808,11.8875,1834000.0],["2003-08-11",11.923,12.041,11.8036,12.0311,2556400.0],["2003-08-12",12.0865,12.2031,12.0638,12.2031,2883600.0],["2003-08-13",12.2287,12.388,12.2245,12.378,2649200.0],["2003-08-14",12.378,12.7264,12.324,12.7264,3196800.0],["2003-08-15",12.7264,12.7463,12.6198,12.6909,1307600.0],["2003-08-18",12.698,12.8032,12.6823,12.7876,2302400.0],["2003-08-19",12.7691,12.7975,12.6269,12.7605,2076000.0],["2003-08-20",12.7605,12.7748,12.6724,12.7193,1664400.0],["2003-08-21",12.8188,12.9994,12.7477,12.9511,2894800.0],["2003-08-22",12.9511,13.0463,12.7904,12.7989,1736000.0],["2003-08-25",12.7989,12.7989,12.6837,12.762,1504400.0],["2003-08-26",12.7264,12.7548,12.4961,12.6667,1838400.0],["2003-08-27",12.6681,12.7406,12.6027,12.7278,982800.0],["2003-08-28",12.7193,12.8473,12.5643,12.8259,1497200.0],["2003-08-29",13.0719,13.3947,12.9824,13.3151,4863200.0],["2003-09-02",13.3151,13.3819,13.1573,13.3066,2864000.0],["2003-09-03",13.3421,13.4018,13.2881,13.3179,2468400.0],["2003-09-04",13.3179,13.3905,13.2952,13.3691,2832000.0],["2003-09-05",13.3521,13.3521,13.2269,13.298,2834400.0],["2003-09-08",13.3094,13.3976,13.217,13.3535,2146400.0],["2003-09-09",13.3535,13.3563,13.2084,13.2312,1945600.0],["2003-09-10",13.217,13.2198,12.8871,12.8985,2668800.0],["2003-09-11",12.9184,12.9952,12.9184,12.9312,3190800.0],["2003-09-12",12.897,12.9966,12.8117,12.9895,2361600.0],["2003-09-15",13.0179,13.0947,12.9909,13.0492,1110400.0],["2003-09-16",13.0776,13.3023,13.0705,13.2895,2302800.0],["2003-09-17",13.271,13.3905,13.2312,13.3037,1965200.0],["2003-09-18",13.3378,13.5696,13.3094,13.5554,2483600.0],["2003-09-19",13.5085,13.5369,13.4729,13.5099,1775600.0],["2003-09-22",13.5113,13.5113,13.3108,13.3634,2081600.0],["2003-09-23",13.3876,13.4018,13.2028,13.271,1741200.0],["2003-09-24",13.2739,13.2739,12.9013,12.9781,3551600.0],["2003-09-25",13.0108,13.1573,12.8828,12.9909,3456000.0],["2003-09-26",13.0037,13.0108,12.6567,12.7221,3008800.0],["2003-09-29",12.7335,12.8259,12.607,12.7534,2865200.0],["2003-09-30",12.752,12.752,12.4463,12.6013,2149200.0],["2003-10-01",12.6909,13.025,12.6766,12.998,2683600.0],["2003-10-02",12.998,13.2241,12.9497,13.1786,1836800.0],["2003-10-03",13.4729,13.5554,13.3378,13.3663,2140000.0],["2003-10-06",13.3663,13.5739,13.3378,13.554,1458800.0],["2003-10-07",13.5085,13.6507,13.4445,13.6322,1956800.0],["2003-10-08",13.6322,13.6436,13.4089,13.4943,2284800.0],["2003-10-09",13.6933,13.7147,13.5085,13.5767,2103200.0],["2003-10-10",13.5767,13.6293,13.4971,13.5796,1306800.0],["2003-10-13",13.6151,13.6507,13.5796,13.6137,1270800.0],["2003-10-14",13.6137,14.063,13.5654,14.063,4590000.0],["2003-10-15",14.1341,14.3332,14.1199,14.1612,5724000.0],["2003-10-16",14.0986,14.1441,13.9578,13.9777,5774400.0],["2003-10-17",13.999,14.0488,13.8497,13.864,2119200.0],["2003-10-20",13.9991,13.9991,13.8142,13.8625,3203600.0],["2003-10-21",13.864,13.982,13.8,13.9009,1884800.0],["2003-10-22",13.9009,13.9009,13.6507,13.6663,2621600.0],["2003-10-23",13.6507,13.6933,13.5853,13.6649,2497200.0],["2003-10-24",13.7004,13.9336,13.6962,13.9294,2308800.0],["2003-10-27",13.9137,14.0446,13.9137,13.9592,1218400.0],["2003-10-28",13.9592,14.0374,13.9137,14.0275,1995200.0],["2003-10-29",14.0204,14.1427,14.0033,14.127,1399200.0],["2003-10-30",14.1856,14.3028,14.1299,14.2856,1744400.0],["2003-10-31",14.2856,14.3628,14.2028,14.3228,1583600.0],["2003-11-03",14.3456,14.4814,14.3414,14.4099,2051600.0],["2003-11-04",14.4099,14.4171,14.3428,14.3742,2337200.0],["2003-11-05",14.3528,14.5328,14.3385,14.5228,1567600.0],["2003-11-06",14.5457,14.6171,14.3956,14.6171,1791200.0],["2003-11-07",14.6171,14.6171,14.5028,14.5242,1347200.0],["2003-11-10",14.5457,14.5457,14.2742,14.3185,1855600.0],["2003-11-11",14.3185,14.3185,14.1928,14.2913,1500400.0],["2003-11-12",14.2956,14.4599,14.2885,14.4342,1641600.0],["2003-11-13",14.4528,14.5314,14.3399,14.4885,1099600.0],["2003-11-14",14.4885,14.5742,14.4499,14.4942,1679200.0],["2003-11-17",14.4942,14.4942,14.117,14.4614,2384400.0],["2003-11-18",14.5028,14.5385,14.3414,14.3814,3452800.0],["2003-11-19",14.4099,14.64,14.2628,14.5857,2496000.0],["2003-11-20",14.4885,14.6886,14.4314,14.56,3181200.0],["2003-11-21",14.5785,14.7686,14.5585,14.7286,3558800.0],["2003-11-24",14.7886,14.9929,14.7786,14.9815,1972800.0],["2003-11-25",14.5743,14.7872,14.5743,14.71,4070000.0],["2003-11-26",14.71,14.7671,14.6028,14.7314,2472400.0],["2003-11-28",14.73,14.7743,14.7014,14.7157,621600.0],["2003-12-01",14.7514,15.1429,14.7457,15.1329,2160800.0],["2003-12-02",15.1329,15.2029,14.9329,15.0543,3860400.0],["2003-12-03",15.0744,15.1458,15.0386,15.0386,2612400.0],["2003-12-04",15.0601,15.2744,15.0543,15.2401,2942000.0],["2003-12-05",15.203,15.3444,15.1629,15.2201,2968400.0],["2003-12-08",15.2215,15.2487,15.0358,15.1658,1934000.0],["2003-12-09",15.1658,15.2172,15.1129,15.1601,1854800.0],["2003-12-10",15.1529,15.1601,14.9443,15.0158,1783600.0],["2003-12-11",15.1315,15.453,15.1129,15.4144,2503600.0],["2003-12-12",15.3458,15.4559,15.1858,15.343,1373200.0],["2003-12-15",15.5387,15.6316,15.2315,15.2572,2342400.0],["2003-12-16",15.1315,15.1887,14.9572,15.1229,2801600.0],["2003-12-17",15.0815,15.1129,14.9886,15.0001,2782400.0],["2003-12-18",15.0029,15.3101,15.0029,15.3101,2151200.0],["2003-12-19",15.4316,15.4601,15.2572,15.3315,2984400.0],["2003-12-22",15.2744,15.393,15.2387,15.303,1550400.0],["2003-12-23",15.303,15.4273,15.2544,15.4116,1710000.0],["2003-12-24",15.413,15.413,15.3458,15.3887,491600.0],["2003-12-26",15.403,15.4316,15.3787,15.3958,137200.0],["2003-12-29",15.4244,15.5259,15.3616,15.5244,991600.0],["2003-12-30",15.5459,15.5459,15.3358,15.3858,1152800.0],["2003-12-31",15.3958,15.453,15.303,15.4287,940000.0],["2004-01-02",15.403,15.5044,15.1515,15.2144,1688800.0],["2004-01-05",15.2472,15.4501,15.2215,15.4459,1675600.0],["2004-01-06",15.503,15.8002,15.503,15.7488,2757600.0],["2004-01-07",16.396,16.396,16.0174,16.0888,5470800.0],["2004-01-08",16.146,16.2874,16.0888,16.2746,2713200.0],["2004-01-09",16.2174,16.3875,16.1817,16.2532,2249200.0],["2004-01-12",16.146,16.3246,16.1088,16.1917,947200.0],["2004-01-13",16.2246,16.3889,16.1717,16.3074,1362000.0],["2004-01-14",16.2846,16.5761,16.2389,16.5604,2426800.0],["2004-01-15",16.5604,16.8461,16.4746,16.7204,1981200.0],["2004-01-16",16.739,16.7575,16.6304,16.6604,2054800.0],["2004-01-20",16.7175,16.7175,16.3946,16.4232,1988800.0],["2004-01-21",16.8318,17.4019,16.6461,17.3476,5420400.0],["2004-01-22",17.2248,17.4848,17.2248,17.3819,2996800.0],["2004-01-23",17.3891,17.4005,17.2248,17.3248,2149200.0],["2004-01-26",17.4677,17.7534,17.452,17.742,2443200.0],["2004-01-27",17.742,17.742,17.3905,17.3905,2585200.0],["2004-01-28",17.5034,17.522,16.7718,16.7733,3438400.0],["2004-01-29",16.8961,16.8961,16.5875,16.7318,3885200.0],["2004-01-30",16.5889,16.7218,16.5261,16.5961,3264800.0],["2004-02-02",16.8247,16.9133,16.5961,16.7833,2630400.0],["2004-02-03",16.2889,16.7232,16.1674,16.4461,6131200.0],["2004-02-04",16.4475,16.6104,16.4146,16.5889,4015600.0],["2004-02-05",16.7095,16.8631,16.6521,16.8416,2842400.0],["2004-02-06",16.7669,17.0469,16.5387,16.9938,2900000.0],["2004-02-09",17.0828,17.1531,17.0469,17.1115,2961600.0],["2004-02-10",17.0899,17.278,16.8602,17.0167,2546000.0],["2004-02-11",17.0325,17.4072,16.932,17.1976,3210800.0],["2004-02-12",17.1904,17.2148,17.0799,17.0842,1736800.0],["2004-02-13",17.1201,17.311,17.0612,17.0942,2316800.0],["2004-02-17",17.3699,17.4345,17.3067,17.3426,1969600.0],["2004-02-18",17.4775,17.7804,17.3785,17.4129,3600800.0],["2004-02-19",17.4847,17.5579,17.2134,17.2263,2612000.0],["2004-02-20",17.2622,17.4703,17.2033,17.3139,2704800.0],["2004-02-23",17.278,17.3914,16.9607,16.9607,2354800.0],["2004-02-24",16.9593,17.0942,16.8244,16.9421,1372400.0],["2004-02-25",16.9966,17.2062,16.8846,17.1402,2107000.0],["2004-02-26",17.1402,17.2119,16.8617,17.166,1556400.0],["2004-02-27",17.1689,17.1689,16.8014,16.8071,5096400.0],["2004-03-01",16.8301,17.3153,16.8301,17.1947,1944200.0],["2004-03-02",17.1402,17.278,17.1172,17.1258,2008400.0],["2004-03-03",17.0914,17.3986,17.0253,17.3699,1774800.0],["2004-03-04",17.3412,17.3699,17.1804,17.2407,1318600.0],["2004-03-05",17.2407,17.657,17.2005,17.3871,1239000.0],["2004-03-08",17.1689,17.3842,17.1631,17.166,1858400.0],["2004-03-09",17.1115,17.1143,16.7468,16.7526,3203400.0],["2004-03-10",16.8244,16.8531,16.0205,16.0779,3527400.0],["2004-03-11",16.0779,16.0779,15.7391,15.7391,4844600.0],["2004-03-12",15.7965,16.1841,15.7764,16.0922,2673000.0],["2004-03-15",16.1123,16.543,15.6759,15.719,1585600.0],["2004-03-16",15.8195,15.9946,15.719,15.9228,1364200.0],["2004-03-17",16.4368,16.5803,16.0779,16.4081,2100200.0],["2004-03-18",16.3937,16.4827,16.1525,16.4368,2289600.0],["2004-03-19",16.4942,16.4942,16.1095,16.1497,1201000.0],["2004-03-22",15.9343,15.986,15.4319,15.5209,3293800.0],["2004-03-23",15.5611,15.6759,15.34,15.34,2026400.0],["2004-03-24",15.4606,15.475,15.2223,15.2855,2254800.0],["2004-03-25",15.2855,15.719,15.1419,15.6472,4228600.0],["2004-03-26",15.6329,15.7133,15.4893,15.5812,1732800.0],["2004-03-29",15.8626,16.1755,15.8195,16.0205,2408800.0],["2004-03-30",15.8913,16.2272,15.8769,16.1927,1315400.0],["2004-03-31",16.1927,16.2702,16.0032,16.1324,1824800.0],["2004-04-01",16.164,16.365,16.1554,16.2645,1266000.0],["2004-04-02",16.609,16.6377,16.365,16.566,1762200.0],["2004-04-05",16.566,16.8129,16.5286,16.787,1104600.0],["2004-04-06",16.7956,17.0397,16.7382,16.8157,2134400.0],["2004-04-07",16.6808,16.7038,16.3219,16.3219,1951200.0],["2004-04-08",16.5516,16.6234,16.3277,16.4224,1881200.0],["2004-04-12",16.4597,16.6693,16.4597,16.5746,1301600.0],["2004-04-13",16.6521,16.6521,16.2961,16.4138,1799000.0],["2004-04-14",16.6377,17.077,16.5803,16.8071,4095000.0],["2004-04-15",17.1976,17.2981,16.9048,17.0368,2772800.0],["2004-04-16",17.2263,17.3727,17.0483,17.232,1812000.0],["2004-04-19",17.1603,17.2608,17.0138,17.2062,1797800.0],["2004-04-20",17.2263,17.4904,17.0971,17.1,2632800.0],["2004-04-21",17.1545,17.3067,17.0138,17.2722,1558400.0],["2004-04-22",17.1287,17.6857,17.1287,17.5278,2259400.0],["2004-04-23",17.5306,17.5823,17.2378,17.4991,1295000.0],["2004-04-26",17.4416,17.6397,17.2435,17.2579,1342000.0],["2004-04-27",17.4847,17.7287,17.3124,17.4101,1530600.0],["2004-04-28",17.7862,17.7862,17.1115,17.1718,2404400.0],["2004-04-29",17.2263,17.2263,16.7181,16.8387,2238600.0],["2004-04-30",16.9679,17.1861,16.8674,17.0483,2293600.0],["2004-05-03",17.4244,17.5249,17.212,17.3699,2311200.0],["2004-05-04",17.5852,17.7976,17.4273,17.5593,2753600.0],["2004-05-05",17.5335,17.5335,17.255,17.3383,2469800.0],["2004-05-06",17.3383,17.52,17.0066,17.1335,2014400.0],["2004-05-07",16.8999,17.1277,16.675,16.698,2269400.0],["2004-05-10",16.352,16.3606,15.6396,15.9165,3425600.0],["2004-05-11",16.0491,16.5452,16.0088,16.4817,2679600.0],["2004-05-12",16.4241,16.5798,16.2828,16.574,3450800.0],["2004-05-13",16.4096,16.649,16.3606,16.6115,1648000.0],["2004-05-14",16.6115,16.7269,16.4471,16.6634,1563000.0],["2004-05-17",16.6663,16.6894,16.2395,16.2654,3869600.0],["2004-05-18",16.4385,16.4414,16.2683,16.3375,2645600.0],["2004-05-19",16.4385,16.7355,16.2395,16.2626,2210600.0],["2004-05-20",16.2135,16.2135,15.8848,16.0347,1733400.0],["2004-05-21",16.1501,16.2827,16.052,16.1876,1578000.0],["2004-05-24",16.3231,16.4962,16.277,16.4039,1196800.0],["2004-05-25",16.2943,16.7269,16.2222,16.675,1579000.0],["2004-05-26",16.6779,16.8192,16.6663,16.7096,1737200.0],["2004-05-27",16.7557,17.0095,16.7211,16.7644,1554000.0],["2004-05-28",16.8365,16.8624,16.7096,16.8278,1352800.0],["2004-06-01",16.8278,16.972,16.799,16.9316,1304400.0],["2004-06-02",17.0153,17.2633,16.9749,17.1681,1826800.0],["2004-06-03",17.1393,17.3037,17.0037,17.096,1503600.0],["2004-06-04",17.2172,17.3008,17.0643,17.1681,1232000.0],["2004-06-07",17.2806,17.5748,17.2806,17.5401,1064400.0],["2004-06-08",17.3758,17.644,17.3671,17.6296,1407600.0],["2004-06-09",17.5921,17.6584,17.295,17.295,1195200.0],["2004-06-10",17.3325,17.5488,17.3325,17.494,810200.0],["2004-06-14",17.494,17.494,17.3181,17.4652,1259600.0],["2004-06-15",17.6497,17.7766,17.6497,17.7103,1541000.0],["2004-06-16",17.7103,17.7593,17.5892,17.7017,1057400.0],["2004-06-17",17.3325,17.7017,17.3325,17.5776,1448600.0],["2004-06-18",17.5776,17.8978,17.5575,17.8084,2068000.0],["2004-06-21",17.7651,17.8776,17.7449,17.7478,1141600.0],["2004-06-22",17.6065,17.9843,17.5921,17.9727,1551600.0],["2004-06-23",17.9727,18.4428,17.9727,18.3938,2003800.0],["2004-06-24",18.3909,18.3909,17.9843,18.1256,2641800.0],["2004-06-25",18.1256,18.2208,18.042,18.1141,1759600.0],["2004-06-28",18.313,18.4457,18.0593,18.1314,1475800.0],["2004-06-29",18.1342,18.3851,18.0881,18.2986,1442200.0],["2004-06-30",18.29,18.6995,18.2063,18.6707,1783400.0],["2004-07-01",18.6014,18.6562,18.1631,18.365,1880000.0],["2004-07-02",18.2554,18.2554,17.8949,17.9554,1917000.0],["2004-07-06",17.8084,17.8603,17.7074,17.7478,1569800.0],["2004-07-07",17.7651,18.0102,17.7593,17.8603,1600600.0],["2004-07-08",17.7507,17.7622,17.6036,17.6324,1375400.0],["2004-07-09",17.7074,17.9612,17.7074,17.9151,850600.0],["2004-07-12",17.866,18.0247,17.7536,17.9468,842600.0],["2004-07-13",17.9958,18.0621,17.7882,17.8084,1341200.0],["2004-07-14",17.8112,18.2323,17.6613,18.0564,1707400.0],["2004-07-15",18.0247,18.4053,17.9958,18.0045,2308000.0],["2004-07-16",18.4428,18.4544,17.9381,17.9958,2181200.0],["2004-07-19",18.0102,18.2352,17.7968,17.9843,2219600.0],["2004-07-20",17.9295,18.1631,17.8718,18.1112,1949600.0],["2004-07-21",18.2842,18.5034,18.065,18.1285,2334800.0],["2004-07-22",18.1169,18.1198,17.7738,18.0621,2838200.0],["2004-07-23",18.1112,18.2698,17.866,17.941,2581600.0],["2004-07-26",17.941,18.2265,17.8949,17.9756,1719600.0],["2004-07-27",18.1169,18.4255,17.9843,18.4025,1907600.0],["2004-07-28",18.2842,18.5207,18.215,18.4428,1872800.0],["2004-07-29",18.4573,18.8206,18.4573,18.7399,2940200.0],["2004-07-30",18.7427,18.7427,18.5149,18.6418,1358600.0],["2004-08-02",18.6418,18.8898,18.4572,18.8639,1765000.0],["2004-08-03",18.8668,18.9994,18.6389,18.7456,2288200.0],["2004-08-04",18.6014,18.8033,18.4803,18.7687,1780000.0],["2004-08-05",18.8092,18.8556,18.453,18.5196,2916200.0],["2004-08-06",18.2445,18.4038,17.5292,17.6567,3720200.0],["2004-08-09",17.6567,17.8217,17.6103,17.7377,1539800.0],["2004-08-10",17.7667,18.3778,17.7667,18.2793,2861200.0],["2004-08-11",18.1577,18.1577,17.7406,17.9057,2438400.0],["2004-08-12",17.8101,17.813,17.4105,17.4597,2277800.0],["2004-08-13",17.4626,17.535,17.1528,17.2773,2041000.0],["2004-08-16",17.2889,17.8536,17.2599,17.8072,1586400.0],["2004-08-17",17.8507,18.0563,17.8507,17.8739,1645000.0],["2004-08-18",17.8739,17.9405,17.787,17.8623,1456000.0],["2004-08-19",17.8652,17.8652,17.3989,17.5177,2452800.0],["2004-08-20",17.5177,17.7464,17.4453,17.6769,1300400.0],["2004-08-23",17.6653,17.8304,17.5437,17.564,970000.0],["2004-08-24",17.4482,17.5785,17.2165,17.3468,3657600.0],["2004-08-25",17.3758,17.48,17.1441,17.4366,1587200.0],["2004-08-26",17.3613,17.5177,17.2889,17.4771,1183600.0],["2004-08-27",17.4771,17.6451,17.4221,17.5408,1422600.0],["2004-08-30",17.5437,17.6045,17.5003,17.5235,1118200.0],["2004-08-31",17.5235,17.5756,17.3323,17.4771,1354800.0],["2004-09-01",17.5061,17.6827,17.4568,17.5785,864200.0],["2004-09-02",17.5814,18.0042,17.5321,17.9839,1591000.0],["2004-09-03",17.926,18.2561,17.926,18.1721,2051600.0],["2004-09-07",18.2445,18.621,18.2445,18.5196,1914800.0],["2004-09-08",18.3749,18.5747,18.3372,18.3372,1090600.0],["2004-09-09",18.3401,18.5052,18.1721,18.2648,1508600.0],["2004-09-10",18.2445,18.4328,18.1461,18.4212,1247400.0],["2004-09-13",18.4183,18.4733,18.0071,18.1287,4264600.0],["2004-09-14",18.0418,18.1577,17.7377,17.8362,2344000.0],["2004-09-15",17.7812,17.7928,17.4655,17.6827,1782800.0],["2004-09-16",17.6682,17.8681,17.6364,17.8304,1161000.0],["2004-09-17",17.9347,18.2445,17.9347,18.1519,1765200.0],["2004-09-20",18.1287,18.2359,17.9984,18.1055,1163600.0],["2004-09-21",18.149,18.259,17.9839,18.1635,1097800.0],["2004-09-22",18.0997,18.0997,17.6914,17.7001,1736000.0],["2004-09-23",17.6277,17.6654,17.3178,17.4221,1819400.0],["2004-09-24",17.4192,17.6653,17.3758,17.6653,2883000.0],["2004-09-27",17.593,17.6074,17.4221,17.4655,1731800.0],["2004-09-28",17.3758,17.7146,17.312,17.6769,1098600.0],["2004-09-29",17.619,18.0911,17.5843,18.0158,1680000.0],["2004-09-30",18.0158,18.3749,17.9434,18.3633,2132200.0],["2004-10-01",18.3025,18.7021,18.2445,18.6529,2783600.0],["2004-10-04",18.8237,18.9425,18.8035,18.9135,2352000.0],["2004-10-05",18.9135,18.9569,18.8672,18.8672,2328600.0],["2004-10-06",18.8382,19.1626,18.7658,19.1626,1464800.0],["2004-10-07",19.1133,19.3392,18.8469,18.8469,1690400.0],["2004-10-08",18.789,18.9512,18.6789,18.7716,1110600.0],["2004-10-11",18.7716,19.0322,18.7716,19.0264,1244000.0],["2004-10-12",18.954,19.0033,18.7861,18.9512,989600.0],["2004-10-13",19.0091,19.1481,18.6036,18.7513,2388600.0],["2004-10-14",17.952,17.952,17.2281,17.8941,7365400.0],["2004-10-15",17.8941,18.2996,17.8941,18.1577,3581400.0],["2004-10-18",18.1606,18.2301,17.9434,17.9955,1750800.0],["2004-10-19",18.1779,18.3256,17.9028,17.9492,2095200.0],["2004-10-20",17.9492,18.1229,17.8015,17.9492,1804600.0],["2004-10-21",17.9492,17.9521,17.4626,17.7233,4244200.0],["2004-10-22",17.7377,17.9173,17.6856,17.7957,3343200.0],["2004-10-25",17.7928,18.0824,17.6132,17.8854,1829800.0],["2004-10-26",17.897,18.2648,17.7377,18.2445,2203200.0],["2004-10-27",18.2011,18.6645,18.1287,18.6181,1839400.0],["2004-10-28",18.4183,18.5457,18.2445,18.4154,2580400.0],["2004-10-29",18.4444,18.537,18.3922,18.5196,1913000.0],["2004-11-01",18.5052,18.537,18.3662,18.5139,2307600.0],["2004-11-02",18.5631,18.8092,18.4299,18.5341,2467200.0],["2004-11-03",18.7919,18.8035,18.5312,18.6065,1504800.0],["2004-11-04",18.6124,19.1387,18.6124,19.1067,2193600.0],["2004-11-05",19.2667,19.4848,19.1591,19.2289,1975200.0],["2004-11-08",19.2812,19.3394,19.2376,19.2667,1246200.0],["2004-11-09",19.2376,19.3278,19.0486,19.1416,1618600.0],["2004-11-10",19.2231,19.4412,19.1126,19.3772,1585400.0],["2004-11-11",19.4412,19.6913,19.4267,19.6826,1484200.0],["2004-11-12",19.6302,19.7756,19.4732,19.7756,1331600.0],["2004-11-15",19.7029,19.7204,19.4412,19.4848,1442600.0],["2004-11-16",19.4848,19.4993,19.2987,19.3394,919400.0],["2004-11-17",19.3976,19.7495,19.3888,19.5721,2315200.0],["2004-11-18",19.5197,19.8832,19.5197,19.764,1699400.0],["2004-11-19",19.892,19.892,19.5604,19.5808,1665000.0],["2004-11-22",19.6302,19.8309,19.4557,19.7175,1234600.0],["2004-11-23",19.7465,19.7495,19.447,19.4964,1437400.0],["2004-11-24",19.5284,19.6622,19.4674,19.6157,1754200.0],["2004-11-26",19.6593,19.7262,19.6128,19.6622,369000.0],["2004-11-29",19.7175,19.7233,19.3249,19.4877,1112400.0],["2004-11-30",19.4848,19.6797,19.4645,19.6011,1595400.0],["2004-12-01",19.7465,19.9588,19.7233,19.9559,1481200.0],["2004-12-02",19.9559,20.3195,19.9501,20.081,1747800.0],["2004-12-03",20.081,20.1857,19.8919,19.9385,1302800.0],["2004-12-06",19.8571,19.86,19.7262,19.8251,1536400.0],["2004-12-07",19.8251,20.0228,19.7175,19.7756,1226000.0],["2004-12-08",19.7756,19.8483,19.7175,19.7989,1453800.0],["2004-12-09",19.6884,19.892,19.5662,19.8571,1301400.0],["2004-12-10",19.828,19.9327,19.7873,19.7873,815600.0],["2004-12-13",19.86,19.9356,19.7175,19.921,804200.0],["2004-12-14",19.9501,20.0141,19.8512,19.8658,1426600.0],["2004-12-15",19.892,20.366,19.8629,20.3573,1627200.0],["2004-12-16",20.2845,20.3892,20.142,20.2496,1943000.0],["2004-12-17",20.1973,20.3253,20.0955,20.2613,1489400.0],["2004-12-20",20.3747,20.5027,20.2846,20.334,1005600.0],["2004-12-21",20.3573,20.5259,20.2119,20.4881,1176600.0],["2004-12-22",20.5317,20.8138,20.5317,20.7382,1170200.0],["2004-12-23",20.808,20.8633,20.7295,20.7382,770200.0],["2004-12-27",20.7586,20.8487,20.5521,20.6423,765600.0],["2004-12-28",20.6481,21.0407,20.6481,21.0407,973200.0],["2004-12-29",21.0378,21.0959,20.8313,20.9825,1026000.0],["2004-12-30",21.0843,21.0988,20.8953,21.0203,578400.0],["2004-12-31",21.0523,21.125,21.0058,21.0436,530600.0],["2005-01-03",21.1134,21.1396,20.6306,20.6859,1117000.0],["2005-01-04",20.5899,20.683,20.0083,20.1275,2685200.0],["2005-01-05",20.1246,20.1537,19.7989,19.8338,2448600.0],["2005-01-06",19.8919,19.9588,19.7553,19.8919,2554800.0],["2005-01-07",19.8483,19.9065,19.5139,19.7087,2307400.0],["2005-01-10",19.7465,19.9937,19.7465,19.8425,1520400.0],["2005-01-11",19.8454,19.9792,19.7291,19.8978,1395600.0],["2005-01-12",19.9181,20.1828,19.8774,20.1595,1768200.0],["2005-01-13",20.1624,20.2409,19.9792,19.9937,1718400.0],["2005-01-14",20.0664,20.27,19.9588,20.1537,1083000.0],["2005-01-18",20.081,20.1246,19.8338,20.0926,2614200.0],["2005-01-19",20.1973,20.2119,19.9501,19.9647,1008600.0],["2005-01-20",19.8047,19.8338,19.3801,19.4499,2585600.0],["2005-01-21",19.4703,19.4819,18.8945,19.0195,5552800.0],["2005-01-24",19.1358,19.2667,18.7287,18.845,5474600.0],["2005-01-25",19.0486,19.3539,19.0486,19.2376,5021800.0],["2005-01-26",19.5139,19.5982,19.4237,19.5284,3299600.0],["2005-01-27",19.2958,19.5808,19.2696,19.5662,3149800.0],["2005-01-28",19.6302,19.6448,19.4354,19.4848,3108800.0],["2005-01-31",19.543,19.7756,19.5284,19.7727,1835600.0],["2005-02-01",19.8338,19.8338,19.6302,19.7175,3406800.0],["2005-02-02",19.7146,19.7902,19.5401,19.7465,2645600.0],["2005-02-03",19.8225,19.8663,19.7086,19.8079,2491600.0],["2005-02-04",19.8663,20.1263,19.8371,20.0416,1675400.0],["2005-02-07",20.0708,20.2637,20.0095,20.1731,2093600.0],["2005-02-08",20.1585,20.3717,20.1585,20.2228,1518000.0],["2005-02-09",20.2023,20.2023,20.0416,20.0767,2033000.0],["2005-02-10",20.1001,20.287,20.065,20.2607,1176400.0],["2005-02-11",20.3046,20.5909,20.1731,20.4565,1681800.0],["2005-02-14",20.5237,20.6668,20.3776,20.4127,1524400.0],["2005-02-15",20.4068,20.5003,20.3338,20.4156,953200.0],["2005-02-16",20.4506,20.4711,20.2374,20.3104,1079400.0],["2005-02-17",20.2899,20.3484,20.0329,20.0562,2264200.0],["2005-02-18",20.0708,20.1877,19.992,20.0475,2381000.0],["2005-02-22",20.0475,20.0971,19.7611,19.7641,2301200.0],["2005-02-23",19.8663,20.0358,19.691,19.9715,1358600.0],["2005-02-24",19.9715,20.2111,19.8663,20.1848,1084600.0],["2005-02-25",20.0708,20.5207,20.0708,20.4623,2117000.0],["2005-02-28",20.3338,20.5237,20.2899,20.3776,2016200.0],["2005-03-01",20.3776,20.7778,20.3601,20.7516,1967000.0],["2005-03-02",20.5237,20.7545,20.3922,20.4769,3695400.0],["2005-03-03",20.5091,20.6551,20.4331,20.5529,1701600.0],["2005-03-04",20.6844,20.7282,20.3776,20.4798,2949200.0],["2005-03-07",20.4594,20.661,20.3776,20.5529,1446800.0],["2005-03-08",20.5879,20.7282,20.3893,20.4039,812600.0],["2005-03-09",20.4039,20.4506,20.1965,20.2461,897200.0],["2005-03-10",20.3192,20.3893,20.0708,20.3367,966800.0],["2005-03-11",20.3338,20.436,20.2403,20.3045,871600.0],["2005-03-14",20.3484,20.4915,20.2286,20.4068,1171200.0],["2005-03-15",20.4068,20.5383,20.3104,20.3104,1332400.0],["2005-03-16",20.2169,20.2198,19.8955,20.0387,1787000.0],["2005-03-17",20.1585,20.1585,19.9598,19.9686,1240000.0],["2005-03-18",19.9248,19.954,19.6501,19.8663,2833600.0],["2005-03-21",19.8225,20.0124,19.7612,19.8313,1489000.0],["2005-03-22",19.8955,20.0095,19.5829,19.6121,1279400.0],["2005-03-23",19.6122,19.6852,19.5245,19.6297,1954600.0],["2005-03-24",19.6472,19.7612,19.4924,19.5157,1759000.0],["2005-03-28",19.5157,19.5187,18.762,19.1739,5388400.0],["2005-03-29",19.1652,19.2148,18.7474,18.7474,2974600.0],["2005-03-30",18.8146,19.0483,18.8146,18.9899,1819000.0],["2005-03-31",19.0921,19.171,19.0103,19.1067,2263200.0],["2005-04-01",19.2236,19.2849,18.8905,19.0016,2138000.0],["2005-04-04",18.9899,19.0395,18.7854,18.8935,1701000.0],["2005-04-05",18.8292,18.9753,18.8058,18.8496,1455400.0],["2005-04-06",18.9899,19.0132,18.8438,18.9139,2173600.0],["2005-04-07",18.9081,19.0074,18.8438,18.9606,2158800.0],["2005-04-08",19.0191,19.0191,18.6685,18.7211,1558400.0],["2005-04-11",18.7123,18.7561,18.4698,18.4728,2373600.0],["2005-04-12",18.4728,18.5925,18.1981,18.5692,4078800.0],["2005-04-13",18.5224,18.6276,18.3384,18.4231,2363200.0],["2005-04-14",17.9673,18.2858,16.8396,17.0617,9338800.0],["2005-04-15",17.0617,17.0617,16.6497,16.8133,5409600.0],["2005-04-18",16.8133,17.1055,16.8104,17.0938,4944400.0],["2005-04-19",17.0938,17.3246,17.0909,17.2662,4363000.0],["2005-04-20",17.383,17.4882,17.2194,17.2633,4235800.0],["2005-04-21",17.4707,17.792,17.383,17.7219,2793600.0],["2005-04-22",17.646,17.8476,17.4648,17.6197,3095200.0],["2005-04-25",17.6606,17.7249,17.5204,17.6168,1887800.0],["2005-04-26",17.6168,17.6168,17.2925,17.3334,2213800.0],["2005-04-27",17.237,17.2545,16.9711,17.2224,2204600.0],["2005-04-28",17.1347,17.2983,17.1084,17.1289,2366200.0],["2005-04-29",17.2077,17.2253,16.9623,17.1347,2079200.0],["2005-05-02",17.1639,17.31,17.161,17.2224,1987000.0],["2005-05-03",17.2224,17.3129,17.1668,17.2253,3182800.0],["2005-05-04",16.7987,17.535,16.7987,17.4765,2289600.0],["2005-05-05",17.268,17.4031,17.1858,17.3062,3551200.0],["2005-05-06",17.3708,17.5764,17.3561,17.456,1553200.0],["2005-05-09",17.6204,17.6821,17.5088,17.6322,1756600.0],["2005-05-10",17.5911,17.594,17.2592,17.3121,1408600.0],["2005-05-11",17.3121,17.4501,17.1476,17.4002,1392200.0],["2005-05-12",17.3855,17.7496,17.0478,17.0918,1623400.0],["2005-05-13",17.0478,17.1094,16.8216,16.945,2283800.0],["2005-05-16",16.9596,17.1535,16.8862,17.1124,1640000.0],["2005-05-17",17.0478,17.2974,16.9362,17.268,998800.0],["2005-05-18",17.3121,17.7526,17.3121,17.6938,2236000.0],["2005-05-19",17.6938,17.7966,17.4941,17.5617,2108800.0],["2005-05-20",17.6057,17.6087,17.3121,17.4325,2820200.0],["2005-05-23",17.9141,18.105,17.8142,17.9493,3258800.0],["2005-05-24",17.9288,17.9288,17.6792,17.8231,1314000.0],["2005-05-25",17.8113,17.8113,17.5441,17.638,1091200.0],["2005-05-26",17.7379,17.967,17.7379,17.8759,2049200.0],["2005-05-27",17.8495,17.9024,17.7819,17.8113,957400.0],["2005-05-31",17.7526,17.7673,17.5176,17.5764,2766400.0],["2005-06-01",17.6028,17.8231,17.4883,17.6469,1560000.0],["2005-06-02",17.6792,17.7966,17.6028,17.7761,4307600.0],["2005-06-03",17.7232,17.8495,17.453,17.4707,2092400.0],["2005-06-06",17.5323,17.5705,17.4119,17.4618,1428600.0],["2005-06-07",17.547,17.8025,17.4648,17.6263,1674600.0],["2005-06-08",17.7085,17.9141,17.6322,17.641,1707400.0],["2005-06-09",17.6792,17.6968,17.3444,17.4677,1810800.0],["2005-06-10",17.4707,17.6351,17.3708,17.5264,1500400.0],["2005-06-13",17.5118,17.7819,17.4648,17.6322,1238800.0],["2005-06-14",17.6204,17.8054,17.5764,17.7555,1349200.0],["2005-06-15",17.779,17.7966,17.4971,17.7966,1576800.0],["2005-06-16",17.7878,18.0844,17.7379,18.0374,2263800.0],["2005-06-17",18.1931,18.2342,18.014,18.014,2706600.0],["2005-06-20",18.0169,18.1373,17.8847,17.8994,1329800.0],["2005-06-21",17.9082,18.1813,17.9082,18.0551,1416800.0],["2005-06-22",17.9493,18.0844,17.8759,17.9288,1507000.0],["2005-06-23",17.9875,17.9875,17.4883,17.503,2077800.0],["2005-06-24",17.4442,17.453,17.1359,17.2445,2677200.0],["2005-06-27",17.1065,17.3267,17.1065,17.3209,1397800.0],["2005-06-28",17.4589,17.7673,17.4031,17.7438,1492600.0],["2005-06-29",17.7819,17.7849,17.6351,17.7261,993200.0],["2005-06-30",17.7144,17.8054,17.5059,17.5911,2518400.0],["2005-07-01",17.5764,17.7173,17.547,17.6586,2208400.0],["2005-07-05",17.6615,17.8172,17.4883,17.8113,1911200.0],["2005-07-06",17.7849,17.9934,17.6586,17.6586,2023800.0],["2005-07-07",17.4149,17.8113,17.1682,17.7937,1558600.0],["2005-07-08",17.7908,18.2107,17.7849,18.1578,1615800.0],["2005-07-11",18.2665,18.3341,18.1226,18.2548,1707000.0],["2005-07-12",18.2577,18.2783,18.0022,18.1402,1057600.0],["2005-07-13",18.105,18.2577,18.105,18.2518,1002200.0],["2005-07-14",18.2812,18.3987,18.1931,18.2724,1458400.0],["2005-07-15",18.2724,18.3487,18.199,18.2195,1548400.0],["2005-07-18",19.0888,19.7055,18.663,19.3091,6267200.0],["2005-07-19",19.309,19.3766,19.0947,19.2973,2547600.0],["2005-07-20",19.2239,19.6292,19.1328,19.5234,2331000.0],["2005-07-21",19.4999,19.6027,19.3355,19.4706,1723000.0],["2005-07-22",19.5293,19.7026,19.3854,19.4764,1625800.0],["2005-07-25",19.6761,19.7701,19.4412,19.4764,1425000.0],["2005-07-26",19.4706,19.4853,19.3325,19.3854,1027800.0],["2005-07-27",19.3854,19.4588,19.2151,19.356,992600.0],["2005-07-28",19.3825,19.4941,19.2944,19.356,1450600.0],["2005-07-29",19.3384,19.356,19.1828,19.1886,1441200.0],["2005-08-01",19.1916,19.4265,19.1916,19.4148,1385600.0],["2005-08-02",19.4647,19.5322,19.3972,19.5176,1249800.0],["2005-08-03",19.4999,19.7319,19.4412,19.6938,2119800.0],["2005-08-04",19.679,19.8737,19.5728,19.5964,1730800.0],["2005-08-05",19.561,19.561,19.263,19.3043,1056000.0],["2005-08-08",19.325,19.5197,19.325,19.44,745200.0],["2005-08-09",19.4666,19.6407,19.4253,19.62,959600.0],["2005-08-10",19.7085,20.0183,19.6406,19.6938,1652400.0],["2005-08-11",19.6643,19.9298,19.6112,19.9298,1323800.0],["2005-08-12",19.797,19.8619,19.499,19.5787,905600.0],["2005-08-15",19.561,19.7498,19.4577,19.6761,666400.0],["2005-08-16",19.6053,19.6082,19.1391,19.1538,1571000.0],["2005-08-17",19.1509,19.3486,19.0299,19.2778,867400.0],["2005-08-18",19.1332,19.1332,18.8913,19.0299,1313600.0],["2005-08-19",19.2217,19.263,19.0447,19.204,819200.0],["2005-08-22",19.266,19.4017,19.0004,19.1391,648400.0],["2005-08-23",19.2128,19.2335,19.0417,19.1066,744800.0],["2005-08-24",19.1096,19.3338,18.9149,18.9444,830400.0],["2005-08-25",18.9532,19.1479,18.8854,18.9709,1206400.0],["2005-08-26",19.0594,19.0594,18.7703,18.9798,852800.0],["2005-08-29",18.906,19.0122,18.8028,18.9355,1097200.0],["2005-08-30",18.8972,18.9119,18.5372,18.6611,1317200.0],["2005-08-31",18.5874,18.8588,18.4693,18.8588,1651000.0],["2005-09-01",18.8381,18.9916,18.7732,18.8942,1310000.0],["2005-09-02",18.9119,18.9798,18.8057,18.8323,945800.0],["2005-09-06",18.8824,19.1096,18.8824,19.1037,894000.0],["2005-09-07",19.1037,19.3309,19.0299,19.322,1384000.0],["2005-09-08",18.8824,19.1833,18.8677,18.9886,1486400.0],["2005-09-09",18.9916,19.2187,18.9208,19.1715,1178600.0],["2005-09-12",19.1745,19.5816,19.1037,19.4754,1544200.0],["2005-09-13",19.4784,19.4813,19.2925,19.325,1471000.0],["2005-09-14",19.3043,19.3456,19.0594,19.1361,1316000.0],["2005-09-15",19.1391,19.1774,18.9414,18.9975,1363200.0],["2005-09-16",19.1332,19.1656,18.8322,18.9001,1965600.0],["2005-09-19",18.9208,18.9473,18.6818,18.7437,1029000.0],["2005-09-20",18.788,18.9001,18.4369,18.4428,1004600.0],["2005-09-21",18.3808,18.5785,18.1478,18.4812,1448800.0],["2005-09-22",18.5461,18.7703,18.4104,18.5933,1233600.0],["2005-09-23",18.5933,18.5933,18.369,18.4044,1502200.0],["2005-09-26",18.6316,18.6316,18.3484,18.4694,1678000.0],["2005-09-27",18.4399,18.4841,18.1537,18.2068,1321200.0],["2005-09-28",18.2481,18.3159,18.0563,18.1684,1420400.0],["2005-09-29",18.133,18.2658,18.0268,18.2333,1147000.0],["2005-09-30",18.2038,18.788,18.2038,18.7496,1666600.0],["2005-10-03",18.7349,18.9562,18.5815,18.5903,1615600.0],["2005-10-04",18.7054,18.8027,18.3513,18.3513,1322200.0],["2005-10-05",18.3513,18.3543,18.0002,18.0002,1105600.0],["2005-10-06",18.0858,18.2599,17.8557,18.0062,1637200.0],["2005-10-07",18.0799,18.2864,17.8999,18.1743,2198600.0],["2005-10-10",18.1242,18.1242,17.7554,17.8203,1389200.0],["2005-10-11",17.8203,17.8793,17.5901,17.6315,1373200.0],["2005-10-12",17.6875,17.7642,17.3895,17.5252,1715000.0],["2005-10-13",17.4662,17.5842,17.4072,17.4957,1199800.0],["2005-10-14",17.5105,17.6609,17.2154,17.658,1236600.0],["2005-10-17",17.6285,17.8144,17.4367,17.6786,2185600.0],["2005-10-18",17.7524,17.8468,17.3954,17.481,1764000.0],["2005-10-19",17.4662,17.7878,17.2951,17.776,1748600.0],["2005-10-20",17.776,17.8173,17.2391,17.3807,2279200.0],["2005-10-21",17.3807,17.3807,16.8702,17.0089,2315600.0],["2005-10-24",17.0237,17.3748,17.0237,17.3276,2605000.0],["2005-10-25",17.3187,17.3984,17.1328,17.2154,1488800.0],["2005-10-26",17.1712,17.2892,17.065,17.0856,1664400.0],["2005-10-27",17.0856,17.0856,16.7139,16.7227,1066400.0],["2005-10-28",16.7876,17.1122,16.7729,17.0591,1463600.0],["2005-10-31",17.1033,17.4515,17.062,17.3571,1402400.0],["2005-11-01",17.3571,17.4898,17.2538,17.419,1398800.0],["2005-11-02",17.4367,17.9501,17.422,17.835,1712400.0],["2005-11-03",18.0574,18.0574,17.6215,17.7461,2308800.0],["2005-11-04",17.7787,17.9507,17.5325,17.6156,1242000.0],["2005-11-07",17.7342,17.8291,17.6334,17.8261,1123600.0],["2005-11-08",17.7639,17.835,17.6452,17.8232,1008000.0],["2005-11-09",17.8676,18.0307,17.7935,18.007,1512000.0],["2005-11-10",17.9625,18.0841,17.7401,18.0841,1574400.0],["2005-11-11",18.0901,18.529,18.0189,18.4963,2143600.0],["2005-11-14",18.4964,18.4964,18.2532,18.3006,1227600.0],["2005-11-15",18.3303,18.4815,18.3125,18.3688,1017000.0],["2005-11-16",18.3807,18.5319,18.3065,18.3659,1316800.0],["2005-11-17",18.357,18.7929,18.3243,18.7929,1367800.0],["2005-11-18",18.9649,18.9649,18.7306,18.8137,1412400.0],["2005-11-21",18.8107,18.8315,18.612,18.8018,1072400.0],["2005-11-22",18.7721,18.8493,18.4459,18.8493,1513000.0],["2005-11-23",18.8493,19.0331,18.698,18.9975,676400.0],["2005-11-25",19.039,19.039,18.8344,18.8967,236000.0],["2005-11-28",18.8611,18.9204,18.7514,18.7514,820600.0],["2005-11-29",18.8018,19.0539,18.8018,18.9264,786400.0],["2005-11-30",18.9797,19.0657,18.8878,18.8967,1090000.0],["2005-12-01",19.0094,19.3149,18.9946,19.2704,1416600.0],["2005-12-02",19.2466,19.2466,19.0153,19.0183,1032000.0],["2005-12-05",19.0183,19.1488,18.9204,19.128,1050800.0],["2005-12-06",19.128,19.306,18.9797,19.1695,1019200.0],["2005-12-07",19.0984,19.1844,18.8611,18.9234,1267000.0],["2005-12-08",18.9353,19.131,18.8522,19.0628,1242400.0],["2005-12-09",19.1577,19.3653,18.9797,19.2793,1094800.0],["2005-12-12",19.3119,19.5729,19.3119,19.4809,1489200.0],["2005-12-13",19.4453,19.6529,19.3564,19.5906,1415800.0],["2005-12-14",19.5936,19.9169,19.5936,19.7894,1615200.0],["2005-12-15",19.7211,19.8872,19.6915,19.8694,1813600.0],["2005-12-16",20.0058,20.0622,19.908,19.9465,2067400.0],["2005-12-19",20.077,20.1067,19.7953,19.8368,1516000.0],["2005-12-20",19.8249,20.0651,19.7953,19.988,1399400.0],["2005-12-21",20.1363,20.1363,19.9109,19.988,1501600.0],["2005-12-22",20.0177,20.0889,19.8961,20.0029,810800.0],["2005-12-23",20.0503,20.163,20.0266,20.1126,516000.0],["2005-12-27",20.1126,20.1541,19.8071,19.8071,844600.0],["2005-12-28",19.9287,20.0414,19.8427,19.9436,859000.0],["2005-12-29",20.0088,20.1274,19.9643,20.0207,587000.0],["2005-12-30",19.988,19.988,19.816,19.8961,664400.0],["2006-01-03",19.9584,20.0385,19.5788,19.9376,2500800.0],["2006-01-04",19.9139,19.9584,19.8249,19.8516,2574200.0],["2006-01-05",19.8368,19.9495,19.6915,19.7419,1503600.0],["2006-01-06",19.8398,20.1363,19.8398,20.0355,3012000.0],["2006-01-09",20.1215,20.2401,20.0592,20.1452,2056600.0],["2006-01-10",20.1215,20.1393,19.8991,19.9436,1976200.0],["2006-01-11",19.9436,20.1037,19.822,20.0325,1559400.0],["2006-01-12",19.7508,19.8813,19.4928,19.5017,1800600.0],["2006-01-13",19.4839,19.4898,19.2229,19.2911,1891000.0],["2006-01-17",19.217,19.2466,19.0657,19.1221,1267200.0],["2006-01-18",18.9797,19.4394,18.9353,19.3415,1718200.0],["2006-01-19",19.3771,19.7241,19.3297,19.6025,2093600.0],["2006-01-20",19.7508,19.7508,19.2199,19.2407,1647600.0],["2006-01-23",18.8315,19.6203,18.4963,19.5106,4422000.0],["2006-01-24",19.65,19.8338,19.5402,19.6411,1679000.0],["2006-01-25",19.7211,19.7211,19.3267,19.4364,1933400.0],["2006-01-26",19.6826,19.6826,19.3178,19.4305,1751600.0],["2006-01-27",19.4275,19.8575,19.3178,19.8249,1458800.0],["2006-01-30",19.7982,19.8842,19.6915,19.6974,955000.0],["2006-01-31",19.7004,19.7627,19.4839,19.6322,1349600.0],["2006-02-01",19.647,19.7834,19.561,19.7122,1562800.0],["2006-02-02",19.7122,19.8881,19.6049,19.7719,2576200.0],["2006-02-03",19.7748,20.0014,19.6616,19.8404,1502400.0],["2006-02-06",19.915,19.9686,19.7689,19.8673,1175000.0],["2006-02-07",19.8673,20.0014,19.7659,19.8225,1382600.0],["2006-02-08",19.8941,19.9746,19.7808,19.8881,1150000.0],["2006-02-09",19.8881,20.073,19.754,19.7868,1251400.0],["2006-02-10",19.8106,19.9746,19.6645,19.9448,1033000.0],["2006-02-13",19.9478,19.9478,19.7152,19.8703,686200.0],["2006-02-14",19.9448,20.6275,19.8553,20.6007,2266000.0],["2006-02-15",20.5112,20.5858,20.3264,20.4426,2097200.0],["2006-02-16",20.4069,20.5917,20.3771,20.5768,1121000.0],["2006-02-17",20.6454,20.7348,20.5142,20.6752,1237000.0],["2006-02-21",20.6722,20.6752,20.2399,20.3622,1586400.0],["2006-02-22",20.5708,20.872,20.5172,20.8272,1418600.0],["2006-02-23",20.8571,21.1254,20.705,20.9733,2029600.0],["2006-02-24",20.9584,21.185,20.8809,21.1045,1701200.0],["2006-02-27",20.9733,21.1641,20.9733,21.0091,1815000.0],["2006-02-28",20.7378,20.9733,20.7378,20.7706,1848400.0],["2006-03-01",20.8451,21.1671,20.8093,21.1671,1277400.0],["2006-03-02",21.0926,21.0955,20.872,21.0031,1166200.0],["2006-03-03",20.9435,21.1671,20.8511,20.9644,1026400.0],["2006-03-06",20.9137,20.9644,20.6484,20.6752,1151200.0],["2006-03-07",20.6603,20.8272,20.5351,20.6931,1084800.0],["2006-03-08",20.6305,20.6901,20.2012,20.5857,1494200.0],["2006-03-09",20.5708,20.5768,20.3383,20.3473,966800.0],["2006-03-10",20.2817,20.7229,20.2817,20.6603,1292800.0],["2006-03-13",20.6305,20.6573,20.4099,20.4963,900200.0],["2006-03-14",20.4963,21.1969,20.4605,21.0687,1992600.0],["2006-03-15",21.1373,21.4354,21.0479,21.3937,2231600.0],["2006-03-16",21.3967,21.5487,21.3072,21.3907,1170600.0],["2006-03-17",21.5547,21.5845,21.4414,21.4444,1814800.0],["2006-03-20",21.3907,21.4622,21.2893,21.3728,811400.0],["2006-03-21",21.2476,21.4175,21.0806,21.1701,1323000.0],["2006-03-22",20.7467,21.4295,20.7467,21.4146,1001000.0],["2006-03-23",21.3609,21.3609,20.9972,21.2029,1406200.0],["2006-03-24",21.1522,21.3013,21.0121,21.1492,1553400.0],["2006-03-27",21.024,21.3221,20.9733,21.2446,1216800.0],["2006-03-28",21.2446,21.4801,21.1641,21.2297,1016200.0],["2006-03-29",21.1641,21.4652,21.0777,21.4235,1389000.0],["2006-03-30",21.3967,21.8498,21.3609,21.8498,2658800.0],["2006-03-31",21.7634,21.9512,21.6441,21.7544,2027000.0],["2006-04-03",22.0317,22.2791,21.9303,21.9929,2829400.0],["2006-04-04",21.9273,22.1569,21.7335,22.1211,1842200.0],["2006-04-05",22.1211,22.2433,21.8945,22.1778,1601200.0],["2006-04-06",22.0257,22.1539,21.4682,21.7455,2609000.0],["2006-04-07",21.9631,22.1658,21.9273,21.9452,1639200.0],["2006-04-10",22.0466,22.2523,21.9571,22.2016,1103200.0],["2006-04-11",22.3,22.3507,21.8916,22.0317,1595400.0],["2006-04-12",22.136,22.2851,22.0406,22.1152,1484400.0],["2006-04-13",22.136,22.3596,22.0168,22.2463,1194800.0],["2006-04-17",22.5981,22.9857,22.0704,22.6548,4307200.0],["2006-04-18",22.9261,23.6267,22.8694,23.1973,3205000.0],["2006-04-19",23.1348,23.2749,23.0632,23.1407,1957200.0],["2006-04-20",23.1497,23.3196,22.9618,23.1646,1578000.0],["2006-04-21",23.2242,23.2242,22.9261,23.0006,1456400.0],["2006-04-24",23.0006,23.0066,22.7472,22.8545,1394000.0],["2006-04-25",22.8962,22.9648,22.7144,22.8217,2294600.0],["2006-04-26",22.941,23.1079,22.8515,23.0066,1988000.0],["2006-04-27",23.0066,23.0811,22.7054,22.8396,2199600.0],["2006-04-28",22.8724,23.0244,22.7353,22.8515,1914800.0],["2006-05-01",22.9201,23.1139,22.8813,22.944,1954400.0],["2006-05-02",23.0155,23.099,22.8336,23.0602,1182200.0],["2006-05-03",23.0721,23.3136,23.0632,23.0781,1235000.0],["2006-05-04",23.2069,23.4105,23.1709,23.3087,1319400.0],["2006-05-05",23.4495,23.5273,23.3207,23.3896,2311000.0],["2006-05-08",23.2248,23.4195,23.2159,23.3117,1441000.0],["2006-05-09",23.2398,23.4585,23.2249,23.3297,1191600.0],["2006-05-10",23.3297,23.5693,23.2877,23.4135,1237200.0],["2006-05-11",23.4495,23.9526,23.4135,23.6262,2391600.0],["2006-05-12",23.6262,23.6292,22.9194,22.9463,1609200.0],["2006-05-15",22.9493,23.0422,22.7756,23.0182,1398800.0],["2006-05-16",23.2099,23.5183,23.135,23.3716,1917200.0],["2006-05-17",23.3147,23.3177,22.7367,22.8445,2694800.0],["2006-05-18",22.8565,23.0931,22.587,22.6528,3449400.0],["2006-05-19",22.8355,23.0961,22.545,22.6858,2981800.0],["2006-05-22",22.6858,22.6858,21.8622,22.1767,2963800.0],["2006-05-23",22.6558,22.6558,22.1317,22.1377,2298400.0],["2006-05-24",22.0958,22.1677,21.5747,21.8652,3516200.0],["2006-05-25",22.0569,22.2366,21.9371,22.1946,1568400.0],["2006-05-26",22.3713,22.575,22.2485,22.4163,1536600.0],["2006-05-30",22.2965,22.2995,21.8353,21.8832,1797000.0],["2006-05-31",21.967,22.2006,21.8382,22.0239,1816400.0],["2006-06-01",22.1108,22.3384,21.964,22.3054,2408000.0],["2006-06-02",22.3564,22.4851,22.0479,22.3264,1522200.0],["2006-06-05",22.2515,22.2875,21.6795,21.7933,1562200.0],["2006-06-06",21.8622,21.9281,21.3711,21.5328,2206200.0],["2006-06-07",21.5807,21.6526,21.2812,21.3052,2903600.0],["2006-06-08",21.3052,21.3711,20.6852,21.1195,3332200.0],["2006-06-09",21.1345,21.386,21.1345,21.2033,2158400.0],["2006-06-12",21.2063,21.8083,20.8889,20.9039,1519600.0],["2006-06-13",20.7002,21.1794,20.6882,20.9188,2406000.0],["2006-06-14",20.9638,21.2273,20.8919,21.1884,1808800.0],["2006-06-15",21.2932,21.7724,21.2033,21.7125,1544000.0],["2006-06-16",21.5477,21.7634,21.4789,21.6945,1620400.0],["2006-06-19",21.7724,21.8862,21.4369,21.5178,1130200.0],["2006-06-20",21.4729,21.8113,21.3741,21.6975,1549000.0],["2006-06-21",21.7394,22.2485,21.7005,22.1767,1642800.0],["2006-06-22",22.1018,22.1048,21.6915,21.8293,1417000.0],["2006-06-23",21.7544,22.0479,21.5627,21.7694,1319400.0],["2006-06-26",21.7484,21.9311,21.7394,21.8592,838400.0],["2006-06-27",21.7873,22.0778,21.7873,21.9131,2145800.0],["2006-06-28",21.9101,22.0629,21.7514,21.9251,1331800.0],["2006-06-29",21.9251,22.551,21.9251,22.5151,1803000.0],["2006-06-30",22.7008,22.7008,22.3534,22.581,1551800.0],["2006-07-03",22.6259,22.6409,22.3593,22.4192,860400.0],["2006-07-05",22.2575,22.3084,21.982,22.2815,1548800.0],["2006-07-06",22.3564,22.5301,22.0569,22.1317,1318800.0],["2006-07-07",22.1287,22.1737,21.6586,21.6975,1825600.0],["2006-07-10",21.7813,21.8922,21.6466,21.8682,1445800.0],["2006-07-11",21.7813,21.7963,21.398,21.6645,1687600.0],["2006-07-12",21.6825,21.7484,21.2572,21.2722,1868800.0],["2006-07-13",21.1285,21.1524,20.6673,20.7272,3391800.0],["2006-07-14",20.826,20.838,20.2061,20.3798,3069000.0],["2006-07-17",20.1402,20.2869,19.0171,19.4843,6256400.0],["2006-07-18",19.5053,19.9216,19.4903,19.8647,3966800.0],["2006-07-19",19.9275,20.1701,19.9246,19.9964,2853800.0],["2006-07-20",20.0503,20.1582,19.4813,19.4813,2430400.0],["2006-07-21",19.4843,19.4843,19.104,19.1459,2939200.0],["2006-07-24",19.2118,19.5262,19.2118,19.4334,1986600.0],["2006-07-25",19.4813,19.6311,19.3346,19.4903,2032000.0],["2006-07-26",19.4933,19.6041,19.2867,19.3525,2643000.0],["2006-07-27",19.4064,19.5502,19.0171,19.071,1977200.0],["2006-07-28",19.1818,19.4484,19.1669,19.4394,2381000.0],["2006-07-31",19.4065,19.4065,19.1729,19.1968,1549000.0],["2006-08-01",19.1968,19.2627,18.8824,19.0501,1898800.0],["2006-08-02",19.098,19.3675,19.08,19.2777,1702800.0],["2006-08-03",19.3018,19.7387,19.2234,19.6483,2536000.0],["2006-08-04",19.8863,20.0159,19.4283,19.5669,1740000.0],["2006-08-07",19.4494,19.5489,19.3681,19.4705,1314400.0],["2006-08-08",19.579,19.6392,19.2385,19.3711,1988600.0],["2006-08-09",19.5097,19.6212,19.127,19.1571,2122200.0],["2006-08-10",19.127,19.4615,19.0125,19.3741,2095600.0],["2006-08-11",19.3289,19.4826,19.2867,19.4344,1797800.0],["2006-08-14",19.2234,19.5489,18.9251,18.9824,2881200.0],["2006-08-15",19.1481,19.6392,19.0848,19.6392,1783000.0],["2006-08-16",19.6513,20.0099,19.5338,19.9526,1923000.0],["2006-08-17",19.9526,20.4588,19.9044,20.4347,3156600.0],["2006-08-18",20.5161,20.6185,20.2117,20.278,2054400.0],["2006-08-21",20.2178,20.2208,19.9225,20.0189,1050000.0],["2006-08-22",20.043,20.1304,19.9255,19.9767,1601200.0],["2006-08-23",20.037,20.1002,19.6513,19.7417,1002000.0],["2006-08-24",19.8863,19.9044,19.585,19.802,1507800.0],["2006-08-25",19.802,19.82,19.5941,19.6814,1413400.0],["2006-08-28",19.6814,19.9857,19.6543,19.8592,1258400.0],["2006-08-29",19.8863,19.9586,19.6573,19.7929,2064400.0],["2006-08-30",19.8291,20.037,19.6302,19.9406,1519000.0],["2006-08-31",20.0279,20.0942,19.9104,20.037,806800.0],["2006-09-01",20.1575,20.4889,20.1454,20.4377,1933800.0],["2006-09-05",20.3473,20.6456,20.2931,20.5612,1618600.0],["2006-09-06",20.504,20.5914,20.1424,20.1545,1712600.0],["2006-09-07",20.1545,20.1545,19.7839,19.8562,1839000.0],["2006-09-08",19.8863,20.1545,19.8803,20.0249,1894600.0],["2006-09-11",20.0068,20.1424,19.6423,20.0671,3495600.0],["2006-09-12",20.0671,20.3835,20.0671,20.3564,1686400.0],["2006-09-13",20.3443,20.9319,20.2178,20.8987,2298000.0],["2006-09-14",20.9017,20.9831,20.6486,20.7541,1534400.0],["2006-09-15",20.9138,21.3175,20.7842,20.8053,3377000.0],["2006-09-18",20.6697,20.9017,20.5703,20.7932,1445800.0],["2006-09-19",20.7812,20.7842,20.5552,20.6908,771600.0],["2006-09-20",20.73,21.0102,20.727,20.9831,1498000.0],["2006-09-21",20.968,21.0855,20.4257,20.4859,1538600.0],["2006-09-22",20.4739,20.4769,20.055,20.3112,2764800.0],["2006-09-25",20.4437,20.5492,20.1334,20.4467,2318000.0],["2006-09-26",20.4889,20.9108,20.3292,20.8927,2271000.0],["2006-09-27",20.8204,21.0132,20.7601,20.8565,1526600.0],["2006-09-28",20.8565,21.2271,20.8565,21.1759,2506000.0],["2006-09-29",21.1217,21.1367,20.6486,20.745,2374800.0],["2006-10-02",20.73,21.2603,20.5763,21.0102,2132200.0],["2006-10-03",20.9409,21.1819,20.8324,20.9499,2705600.0],["2006-10-04",20.9108,21.0946,20.8535,21.0012,2223000.0],["2006-10-05",21.0012,21.3175,20.9349,21.2422,2287000.0],["2006-10-06",21.0915,21.3145,20.9529,21.2332,2086200.0],["2006-10-09",21.1669,21.3477,20.9439,21.206,2145800.0],["2006-10-10",21.2422,21.661,21.2,21.4471,2000600.0],["2006-10-11",21.4501,21.6279,21.2874,21.6188,1646600.0],["2006-10-12",21.649,21.8026,21.5767,21.6038,2031200.0],["2006-10-13",21.5134,21.5134,21.1729,21.1819,3395200.0],["2006-10-16",21.3929,22.818,21.2482,22.7638,7295800.0],["2006-10-17",22.4987,22.5529,21.7032,22.4263,4642200.0],["2006-10-18",22.7186,22.7518,22.128,22.2275,2373400.0],["2006-10-19",22.2275,22.2275,21.9834,22.1341,1232400.0],["2006-10-20",22.1371,22.1371,21.5284,21.8177,2678600.0],["2006-10-23",21.6972,22.2425,21.6188,22.0316,1604600.0],["2006-10-24",21.89,22.2456,21.89,22.2004,1529400.0],["2006-10-25",22.2968,22.345,21.9473,22.2636,1634800.0],["2006-10-26",22.2968,22.3721,22.0377,22.2847,1836200.0],["2006-10-27",22.1311,22.1823,21.9473,21.9925,1696600.0],["2006-10-30",21.9352,22.0738,21.7484,21.8237,1633200.0],["2006-10-31",21.8267,21.9232,21.667,21.8237,2081600.0],["2006-11-01",21.9653,21.9804,21.4652,21.5224,1594400.0],["2006-11-02",21.4497,21.7709,21.4073,21.7375,1880800.0],["2006-11-03",22.0102,22.0859,21.5254,21.6436,2221600.0],["2006-11-06",21.6618,22.201,21.6436,22.1647,2319400.0],["2006-11-07",22.1071,22.2313,21.9738,22.1677,1573800.0],["2006-11-08",21.995,22.3889,21.9708,22.3071,1803200.0],["2006-11-09",22.2677,22.4889,22.2162,22.295,2056000.0],["2006-11-10",22.3525,22.6616,22.3525,22.6616,1257000.0],["2006-11-13",22.6616,22.7191,22.5222,22.6828,1571200.0],["2006-11-14",22.7373,22.8736,22.5767,22.807,2112400.0],["2006-11-15",22.807,23.0706,22.7524,22.9645,1570400.0],["2006-11-16",22.9948,23.0403,22.7858,22.8827,1554400.0],["2006-11-17",22.7918,22.9312,22.71,22.9039,1924200.0],["2006-11-20",22.9039,23.2311,22.7585,23.1493,2793600.0],["2006-11-21",23.116,23.2463,23.0857,23.1311,1682000.0],["2006-11-22",23.1281,23.2645,23.0766,23.2069,1309000.0],["2006-11-24",23.0554,23.3281,23.0039,23.1827,598800.0],["2006-11-27",23.1402,23.3644,22.8857,22.9191,1754200.0],["2006-11-28",22.8433,22.8797,22.7009,22.7888,1429000.0],["2006-11-29",22.9645,23.1675,22.8312,23.01,1493200.0],["2006-11-30",23.0706,23.4341,23.0645,23.3523,1369200.0],["2006-12-01",23.3856,23.5644,23.1008,23.2796,2626400.0],["2006-12-04",23.2796,23.6583,23.222,23.6431,1671200.0],["2006-12-05",23.5401,23.7734,23.5189,23.5553,2320400.0],["2006-12-06",23.4341,23.7795,23.4341,23.6644,1460000.0],["2006-12-07",23.628,23.8128,23.5765,23.6856,1082200.0],["2006-12-08",23.6341,23.8855,23.6007,23.7462,1163000.0],["2006-12-11",23.4796,23.5068,23.2099,23.3341,3507200.0],["2006-12-12",23.4402,23.4402,23.0554,23.325,2707600.0],["2006-12-13",23.5098,23.5159,23.316,23.3341,1254000.0],["2006-12-14",23.2432,23.6462,23.2311,23.5977,1533400.0],["2006-12-15",23.6492,23.6492,22.5767,22.6616,4878600.0],["2006-12-18",22.7009,22.9191,22.6161,22.7221,2653000.0],["2006-12-19",22.7222,22.9009,22.5404,22.9009,1900600.0],["2006-12-20",22.9312,23.1554,22.8645,23.0736,1276400.0],["2006-12-21",23.116,23.1645,22.8252,22.8252,1231400.0],["2006-12-22",23.0251,23.0251,22.5161,22.5586,1280200.0],["2006-12-26",22.601,22.7131,22.5343,22.6191,633200.0],["2006-12-27",22.6919,22.91,22.6919,22.8524,909800.0],["2006-12-28",22.6919,23.0039,22.6919,22.9645,851600.0],["2006-12-29",22.9312,22.9342,22.7373,22.7646,814400.0],["2007-01-03",22.6888,23.0009,22.6888,22.7797,2639600.0],["2007-01-04",22.7767,22.916,22.5767,22.8009,1442000.0],["2007-01-05",22.6464,22.7737,22.504,22.607,1275800.0],["2007-01-08",22.5707,22.6979,22.3859,22.5949,2029000.0],["2007-01-09",22.3889,22.5767,22.2374,22.4858,2994800.0],["2007-01-10",22.4677,22.5373,22.1829,22.4949,3783800.0],["2007-01-11",21.8678,22.61,21.786,22.504,5331800.0],["2007-01-12",22.5101,22.5767,22.3737,22.5767,2751800.0],["2007-01-16",22.6676,22.7706,22.5434,22.7676,1623000.0],["2007-01-17",22.8736,23.5341,22.813,23.2766,3582000.0],["2007-01-18",23.1039,23.3523,23.0524,23.1281,2118400.0],["2007-01-19",23.2978,23.7007,23.2523,23.525,2878600.0],["2007-01-22",23.3917,23.3917,21.8678,22.3586,8213200.0],["2007-01-23",22.4646,23.0615,22.3889,23.0463,3895200.0],["2007-01-24",22.9645,23.0857,22.8009,22.9978,1983200.0],["2007-01-25",22.8979,22.9888,22.71,22.7191,2491600.0],["2007-01-26",22.704,22.9675,22.6646,22.9191,2434400.0],["2007-01-29",22.9221,23.1978,22.7797,23.1009,3970000.0],["2007-01-30",23.1978,23.3281,22.9978,23.316,3078400.0],["2007-01-31",23.316,23.8068,23.2372,23.7371,2392200.0],["2007-02-01",23.7736,23.929,23.6487,23.8681,2402600.0],["2007-02-02",23.734,24.0661,23.667,23.9503,1883400.0],["2007-02-05",23.9138,24.0996,23.8376,24.0112,1653400.0],["2007-02-06",23.9656,23.9656,23.7279,23.795,1875000.0],["2007-02-07",23.7949,23.9412,23.6609,23.9259,1369600.0],["2007-02-08",23.8681,23.8711,23.5726,23.7066,1920800.0],["2007-02-09",23.7675,23.8346,23.5147,23.5878,1649600.0],["2007-02-12",23.5878,23.6244,23.3898,23.5238,1133600.0],["2007-02-13",23.6244,23.8407,23.5543,23.7706,1120200.0],["2007-02-14",23.8833,24.1757,23.7675,24.1361,2458800.0],["2007-02-15",24.1727,24.4408,24.0965,24.3433,2247000.0],["2007-02-16",24.3433,24.3555,24.1362,24.2123,1608800.0],["2007-02-20",24.2153,24.3402,24.0295,24.2641,1867600.0],["2007-02-21",24.1483,24.6388,24.1483,24.6083,2220200.0],["2007-02-22",24.6906,25.4278,24.6205,25.3912,5482800.0],["2007-02-23",25.7111,25.8604,25.4308,25.6014,3669800.0],["2007-02-26",25.5344,25.6989,25.3364,25.4095,2444800.0],["2007-02-27",25.0622,25.1323,24.1026,24.3738,3618600.0],["2007-02-28",24.4865,24.8185,24.3372,24.6753,2839400.0],["2007-03-01",24.1422,24.8002,23.9137,24.6784,3108000.0],["2007-03-02",24.4865,24.721,24.258,24.2885,1829400.0],["2007-03-05",24.2793,24.6388,24.0356,24.1818,2705400.0],["2007-03-06",24.392,24.7332,24.2854,24.6418,1915200.0],["2007-03-07",24.6753,24.8734,24.59,24.6357,1980800.0],["2007-03-08",24.7119,24.9312,24.7119,24.849,1840400.0],["2007-03-09",24.9891,25.3973,24.9739,25.2937,2917400.0],["2007-03-12",25.0836,25.2846,24.9708,25.1536,1800200.0],["2007-03-13",25.1536,25.181,24.6967,24.7485,2261400.0],["2007-03-14",24.8642,25.242,24.6662,25.1597,2523800.0],["2007-03-15",25.1018,25.2237,24.9008,25.0257,1305200.0],["2007-03-16",25.2145,25.3821,24.9678,25.1384,1787400.0],["2007-03-19",25.2846,25.6349,25.2541,25.5618,2086000.0],["2007-03-20",25.5618,25.6532,25.4339,25.4643,1835000.0],["2007-03-21",25.4948,25.7446,25.3151,25.6959,2740000.0],["2007-03-22",26.5519,26.5519,25.7172,25.8878,1755400.0],["2007-03-23",25.8421,26.0584,25.8238,26.0553,1954000.0],["2007-03-26",26.0553,26.098,25.5527,25.9213,1931600.0],["2007-03-27",25.9243,25.9243,25.5892,25.6014,1263400.0],["2007-03-28",25.5984,25.6654,25.3851,25.5436,1706600.0],["2007-03-29",25.7416,25.8238,25.1871,25.2633,2746000.0],["2007-03-30",25.3212,25.5496,25.1597,25.4552,1871200.0],["2007-04-02",25.5314,25.6471,25.4247,25.5436,1717000.0],["2007-04-03",25.6014,25.9609,25.6014,25.8177,1647400.0],["2007-04-04",25.8208,25.8939,25.7598,25.8512,1468400.0],["2007-04-05",26.4179,26.4179,25.8025,26.0279,1080800.0],["2007-04-09",26.0431,26.0767,25.9,26.0492,1511600.0],["2007-04-10",26.0462,26.1254,25.8634,25.8725,1264800.0],["2007-04-11",25.7842,25.9213,25.6075,25.6197,1900000.0],["2007-04-12",25.7416,25.9091,25.3486,25.8482,1950000.0],["2007-04-13",25.9883,26.1102,25.8208,25.9426,2101800.0],["2007-04-16",26.8565,27.0819,26.5062,26.6555,3938600.0],["2007-04-17",26.4757,26.5031,26.2655,26.4422,2855400.0],["2007-04-18",26.6768,26.7164,26.2229,26.3508,2324200.0],["2007-04-19",26.229,26.3386,26.0888,26.2594,2236200.0],["2007-04-20",26.5641,26.625,26.4026,26.5245,2572800.0],["2007-04-23",26.5702,26.9418,26.5245,26.7621,2284600.0],["2007-04-24",26.8992,27.0606,26.759,26.8321,2388800.0],["2007-04-25",26.9053,26.9449,26.7347,26.9296,2228600.0],["2007-04-26",26.9296,27.0911,26.8992,26.9997,1742000.0],["2007-04-27",26.9875,27.7978,26.9205,27.5998,4331200.0],["2007-04-30",27.5937,27.6577,27.1764,27.1764,2654000.0],["2007-05-01",27.1764,27.4902,27.0088,27.3104,2347200.0],["2007-05-02",27.2921,27.8649,27.2464,27.7369,2822000.0],["2007-05-03",27.9818,28.444,27.6726,27.7706,2481400.0],["2007-05-04",27.8134,27.8746,27.6053,27.7308,1154400.0],["2007-05-07",27.792,27.8838,27.5349,27.7155,1700200.0],["2007-05-08",27.6879,27.8808,27.5808,27.841,1705600.0],["2007-05-09",27.844,28.0124,27.7583,27.9083,2315600.0],["2007-05-10",27.8685,27.8716,27.5778,27.6604,2055800.0],["2007-05-11",27.691,27.8746,27.6696,27.8502,1578600.0],["2007-05-14",27.8257,28.0675,27.7614,28.0552,2321200.0],["2007-05-15",28.0338,28.6552,28.0093,28.0675,2758400.0],["2007-05-16",28.144,28.1899,27.7247,28.1287,2004400.0],["2007-05-17",27.9603,28.1164,27.8624,28.0369,1681400.0],["2007-05-18",28.1899,28.3429,28.1256,28.2817,1682600.0],["2007-05-21",28.2052,28.3552,28.0828,28.2542,2307000.0],["2007-05-22",28.3032,28.3032,27.9971,28.0001,1573400.0],["2007-05-23",27.8808,28.0889,27.8471,27.8624,1952600.0],["2007-05-24",28.3123,28.6184,27.9634,27.991,2402400.0],["2007-05-25",28.0736,28.5297,28.0736,28.3093,1407000.0],["2007-05-29",28.3123,28.5633,28.3093,28.4776,1660000.0],["2007-05-30",28.4072,28.6337,28.3154,28.6337,1687400.0],["2007-05-31",28.6827,28.897,28.646,28.6919,2114000.0],["2007-06-01",28.7715,28.8541,28.4654,28.6215,2064600.0],["2007-06-04",28.548,28.6521,28.447,28.5266,1476000.0],["2007-06-05",28.4654,28.5021,28.2664,28.4011,1815000.0],["2007-06-06",28.4042,28.4042,27.6696,27.7063,2271200.0],["2007-06-07",27.6084,27.7186,26.987,26.987,2197800.0],["2007-06-08",26.938,27.3237,26.834,27.2809,3131200.0],["2007-06-11",27.2808,27.5471,27.241,27.3114,1950200.0],["2007-06-12",27.2411,28.1256,27.2104,27.8838,4324400.0],["2007-06-13",27.9573,28.4593,27.7033,28.4225,3058600.0],["2007-06-14",28.4042,29.1388,28.398,28.6827,2864000.0],["2007-06-15",29.0224,29.0775,28.7439,28.8082,1966800.0],["2007-06-18",28.8021,28.8449,28.6215,28.7102,1464400.0],["2007-06-19",28.5572,28.8755,28.5419,28.8174,1259800.0],["2007-06-20",28.8051,29.2581,28.7959,28.7959,1993600.0],["2007-06-21",28.6705,28.8847,28.4838,28.7807,1790600.0],["2007-06-22",28.7837,28.9092,28.2787,28.4501,2706600.0],["2007-06-25",28.5878,28.7317,28.1073,28.2297,1615600.0],["2007-06-26",28.4378,28.4654,28.0705,28.0705,1382400.0],["2007-06-27",27.792,28.0858,27.6726,28.0491,1633800.0],["2007-06-28",27.994,28.4623,27.893,28.3368,1158200.0],["2007-06-29",28.3521,28.7531,28.193,28.4654,2024600.0],["2007-07-02",28.5297,29.0194,28.4348,28.9704,1956400.0],["2007-07-03",28.9337,29.0439,28.7868,28.8939,800400.0],["2007-07-05",28.8939,28.9551,28.7133,28.8633,987600.0],["2007-07-06",28.9827,29.0102,28.6705,28.9123,780600.0],["2007-07-09",29.0622,29.6958,28.9551,29.6652,2398400.0],["2007-07-10",29.5581,29.5581,28.9796,28.9796,2068000.0],["2007-07-11",28.9796,29.3438,28.8878,29.1571,1247200.0],["2007-07-12",29.3347,30.1152,29.1571,30.1152,2048000.0],["2007-07-13",30.1213,30.2253,29.8917,30.0264,2961600.0],["2007-07-16",31.2936,31.8445,30.8742,30.8742,8226600.0],["2007-07-17",31.1497,31.4466,31.0977,31.2201,4436800.0],["2007-07-18",31.1895,31.5262,31.1436,31.2905,3445400.0],["2007-07-19",31.5782,31.869,31.1711,31.2568,2025600.0],["2007-07-20",31.0058,31.0671,30.559,30.7793,2843000.0],["2007-07-23",31.1589,31.5813,30.9477,31.3884,3036800.0],["2007-07-24",31.0671,31.1222,30.7946,30.8681,3290400.0],["2007-07-25",31.0058,31.1283,30.109,30.3967,2941000.0],["2007-07-26",30.2345,30.5314,29.301,29.8274,4547200.0],["2007-07-27",29.7815,29.8703,28.9765,28.9765,3049600.0],["2007-07-30",29.1571,30.1029,29.1571,30.0356,2811400.0],["2007-07-31",30.2896,30.5192,29.6866,29.7448,3375400.0],["2007-08-01",29.7479,30.2804,29.6254,30.2284,5012800.0],["2007-08-02",30.3913,30.708,30.2284,30.6157,4201600.0],["2007-08-03",30.6373,30.7233,29.7396,29.7396,2804400.0],["2007-08-06",29.3799,29.9363,29.3799,29.9363,3162800.0],["2007-08-07",29.6443,29.9087,29.0541,29.2631,3713000.0],["2007-08-08",29.2815,29.3523,28.2917,28.7928,3038800.0],["2007-08-09",28.5407,28.8696,26.5824,26.5824,4870800.0],["2007-08-10",26.5609,28.928,26.5609,28.7282,5491200.0],["2007-08-13",28.9588,29.3922,28.5622,28.5899,2817200.0],["2007-08-14",28.845,29.0172,27.5108,27.5723,3901800.0],["2007-08-15",27.6,28.0826,26.9575,26.9759,2394800.0],["2007-08-16",26.6347,26.6931,25.2851,26.1674,4909000.0],["2007-08-17",27.4432,27.766,25.4112,27.7106,4627800.0],["2007-08-20",27.8428,28.1226,27.6123,27.8428,2198800.0],["2007-08-21",27.9443,27.9658,27.5416,27.8336,1805400.0],["2007-08-22",28.141,28.7651,28.0181,28.7005,1457200.0],["2007-08-23",28.7005,29.0786,28.0672,28.1779,1314800.0],["2007-08-24",28.1103,29.1279,28.1103,29.0817,1754200.0],["2007-08-27",29.0817,29.0817,28.6882,28.8512,1519600.0],["2007-08-28",28.7128,28.7835,27.766,27.7691,3167800.0],["2007-08-29",27.8736,28.8297,27.8674,28.8143,1748200.0],["2007-08-30",28.5899,28.9618,28.4454,28.5253,1602600.0],["2007-08-31",28.8973,29.1739,28.6083,28.9649,2371000.0],["2007-09-04",29.051,29.2539,28.7467,29.094,1885400.0],["2007-09-05",28.8942,29.0264,28.3532,28.4731,2692800.0],["2007-09-06",28.6145,29.1524,28.2855,29.0879,1997400.0],["2007-09-07",28.6052,28.6544,27.9135,28.0918,1484200.0],["2007-09-10",28.1902,28.2486,27.2803,27.5662,1778600.0],["2007-09-11",27.7291,28.0058,27.0528,27.9289,3156600.0],["2007-09-12",27.809,28.4331,27.7445,28.2824,2841400.0],["2007-09-13",28.4054,28.4884,27.9074,28.2056,1877600.0],["2007-09-14",27.9873,28.5038,27.9535,28.4454,1822400.0],["2007-09-17",28.387,28.4884,28.0673,28.1472,1342000.0],["2007-09-18",28.4669,29.8687,28.39,29.8042,3338000.0],["2007-09-19",29.9425,30.9447,29.9425,30.7787,4391800.0],["2007-09-20",30.6373,30.9724,30.1116,30.2438,2558400.0],["2007-09-21",30.2807,30.668,30.1515,30.379,2499400.0],["2007-09-24",30.2776,30.3514,29.7673,29.9271,1736000.0],["2007-09-25",29.7826,29.9456,29.177,29.5982,2523400.0],["2007-09-26",29.7765,29.9517,29.466,29.6966,1692800.0],["2007-09-27",29.4814,30.296,29.4814,30.2407,2389400.0],["2007-09-28",30.3391,30.7049,30.1884,30.4467,2816200.0],["2007-10-01",30.3575,31.1076,30.3053,30.9508,1802000.0],["2007-10-02",30.9262,31.1568,30.8279,31.1291,2030800.0],["2007-10-03",31.0185,31.3013,30.7418,30.9293,2239600.0],["2007-10-04",31.0461,31.1414,30.3667,30.6557,1606200.0],["2007-10-05",30.8186,31.166,30.6772,31.0062,1709200.0],["2007-10-08",31.0246,31.1937,30.7049,31.0123,1342800.0],["2007-10-09",31.1015,31.2798,30.7049,30.9754,1516400.0],["2007-10-10",30.7541,30.9846,30.1761,30.4344,1768000.0],["2007-10-11",30.5727,30.8002,29.8349,29.9179,2232000.0],["2007-10-12",29.8656,29.8933,29.3,29.6351,2281000.0],["2007-10-15",28.2824,29.2908,28.1287,28.6021,5599800.0],["2007-10-16",28.9987,29.5582,28.6667,29.4322,3514000.0],["2007-10-17",30.2038,30.2684,29.0018,29.4107,2367600.0],["2007-10-18",29.1678,29.5859,29.1494,29.3769,1738400.0],["2007-10-19",29.2877,29.2938,28.2701,28.4115,3068000.0],["2007-10-22",27.9904,28.5099,27.9812,28.3132,2133400.0],["2007-10-23",28.3593,28.4054,27.9812,28.3224,2286800.0],["2007-10-24",28.1933,29.0448,27.8797,28.802,3903800.0],["2007-10-25",28.7436,28.7866,27.892,28.181,2418800.0],["2007-10-26",28.4884,28.5591,28.224,28.4331,1340200.0],["2007-10-29",28.5868,28.7221,28.3962,28.6667,1042200.0],["2007-10-30",28.6606,28.6913,28.0673,28.0949,1575200.0],["2007-10-31",28.2056,28.679,28.1564,28.4607,2360400.0],["2007-11-01",28.3063,28.3712,27.8276,27.84,1562400.0],["2007-11-02",27.9357,28.0747,27.4724,28.0531,2176600.0],["2007-11-05",27.7658,27.9666,27.5064,27.8122,1710000.0],["2007-11-06",27.982,28.4453,27.9264,28.4453,2960000.0],["2007-11-07",28.0901,28.2847,27.1389,27.1512,2489800.0],["2007-11-08",27.4879,28.4731,27.4879,28.2384,3671800.0],["2007-11-09",27.8122,27.8122,27.2192,27.3334,2371400.0],["2007-11-12",27.2346,27.5156,26.4656,26.4841,2003600.0],["2007-11-13",26.654,27.5218,26.654,27.5218,2326200.0],["2007-11-14",27.7442,28.2044,27.5713,27.8894,3443400.0],["2007-11-15",27.8338,27.8554,27.0802,27.3211,3215600.0],["2007-11-16",27.6238,27.6361,26.725,26.9875,3092000.0],["2007-11-19",27.3334,27.4199,26.2803,26.342,4702400.0],["2007-11-20",26.4378,27.389,26.1382,27.0925,5030600.0],["2007-11-21",26.8238,27.2995,26.6138,26.8331,3650800.0],["2007-11-23",27.108,27.2284,26.8238,27.1667,839600.0],["2007-11-26",27.2222,27.4971,26.6354,26.6354,2223400.0],["2007-11-27",26.7188,27.0987,26.4717,27.0462,2455200.0],["2007-11-28",27.3056,27.9079,27.1018,27.7813,2667400.0],["2007-11-29",27.7473,27.8894,27.2871,27.3643,2473400.0],["2007-11-30",27.6423,27.7782,27.4014,27.5836,3479200.0],["2007-12-03",27.8276,27.8276,27.0462,27.2408,2625800.0],["2007-12-04",27.1636,27.7936,27.1111,27.5682,3429600.0],["2007-12-05",27.8801,28.4329,27.8307,28.3341,2379600.0],["2007-12-06",28.3248,29.5108,28.192,29.4707,2485600.0],["2007-12-07",29.2298,29.5386,28.8406,29.2298,1763600.0],["2007-12-10",29.0939,29.6622,29.0939,29.5726,1415800.0],["2007-12-11",29.5788,29.7271,28.4855,28.5472,2002400.0],["2007-12-12",29.2452,29.3842,28.3094,28.5688,2084400.0],["2007-12-13",28.3712,28.7109,27.9542,28.2909,2357800.0],["2007-12-14",27.8955,28.2723,27.6794,27.6794,2018400.0],["2007-12-17",27.5033,27.5033,27.0308,27.3458,3272200.0],["2007-12-18",27.6021,27.6392,27.0122,27.5218,2396600.0],["2007-12-19",27.5805,27.843,27.3859,27.6176,1282800.0],["2007-12-20",27.8739,29.4954,27.8739,29.3039,3943200.0],["2007-12-21",29.5911,30.703,29.4274,30.703,4326800.0],["2007-12-24",30.6629,30.7061,29.9772,30.2459,1615200.0],["2007-12-26",30.1965,30.7802,30.0081,30.6289,1770800.0],["2007-12-27",30.4065,30.5177,30.0668,30.215,1510200.0],["2007-12-28",30.4374,30.6814,29.7641,30.1811,2284400.0],["2007-12-31",30.1409,30.3077,29.8815,29.9432,1498400.0],["2008-01-02",29.866,30.1872,28.8499,28.9271,3855800.0],["2008-01-03",28.9642,29.8043,28.9642,29.7054,3417400.0],["2008-01-04",29.5139,29.5139,28.3866,28.4515,2871000.0],["2008-01-07",28.68,28.9827,28.0994,28.7912,4446200.0],["2008-01-08",28.8221,29.0012,27.0863,27.213,3810000.0],["2008-01-09",27.179,27.4508,26.5366,27.3921,4644800.0],["2008-01-10",27.0246,27.667,26.3297,27.2346,5459000.0],["2008-01-11",26.9875,27.3767,26.3976,26.5737,3848400.0],["2008-01-14",26.8424,27.6454,26.8424,27.5033,2400400.0],["2008-01-15",27.0709,27.1636,26.515,26.6447,2505600.0],["2008-01-16",26.4378,26.5613,25.4031,26.0579,4031800.0],["2008-01-17",26.2123,26.3019,24.7175,24.8657,4145000.0],["2008-01-18",24.9645,25.5575,24.4179,25.0417,3871800.0],["2008-01-22",23.4419,25.4989,20.4676,25.0757,5814000.0],["2008-01-23",24.2665,25.4186,23.5037,25.3228,6850600.0],["2008-01-24",25.4711,25.6008,24.7175,25.1066,5314400.0],["2008-01-25",25.3938,26.2308,25.1097,25.5483,5699200.0],["2008-01-28",25.6378,25.6378,25.0912,25.4433,3430200.0],["2008-01-29",25.6533,25.6718,25.1128,25.468,2076600.0],["2008-01-30",25.4093,25.8201,24.9398,25.2054,3552200.0],["2008-01-31",24.876,25.9233,24.5,25.6654,4833200.0],["2008-02-01",25.7772,26.7903,25.4976,26.7313,3446000.0],["2008-02-04",26.9332,27.0109,26.0258,26.3459,3153600.0],["2008-02-05",25.8394,25.8798,25.3266,25.4323,2806000.0],["2008-02-06",25.4882,25.7462,24.8046,24.9879,4544000.0],["2008-02-07",24.8294,25.28,24.6989,24.9755,3114200.0],["2008-02-08",24.9196,25.249,24.7082,25.0097,2732400.0],["2008-02-11",24.9786,25.0874,24.4534,24.9662,3092000.0],["2008-02-12",25.2086,25.5566,25.0159,25.2458,3036800.0],["2008-02-13",25.3888,25.6654,25.3173,25.6343,2989800.0],["2008-02-14",25.5908,25.6498,24.9009,25.0687,2996400.0],["2008-02-15",24.9444,24.9662,24.239,24.6181,3774800.0],["2008-02-19",24.8512,25.1122,24.3788,24.5218,3291600.0],["2008-02-20",24.2359,24.6088,23.7542,24.4969,4147400.0],["2008-02-21",24.5901,25.0811,24.5622,24.7611,5200600.0],["2008-02-22",24.8605,25.0811,24.3788,25.0314,4421000.0],["2008-02-25",25.1246,25.8953,25.0749,25.827,3714600.0],["2008-02-26",25.6436,26.1657,25.4975,26.0787,3070200.0],["2008-02-27",25.8705,26.1874,25.6281,26.0041,3702600.0],["2008-02-28",25.7897,26.2154,25.5908,25.9699,4419200.0],["2008-02-29",25.7524,25.7524,25.0345,25.0563,3604600.0],["2008-03-03",25.1122,25.5628,25.1122,25.5162,4117400.0],["2008-03-04",25.8549,26.0725,25.0438,25.5007,4651600.0],["2008-03-05",25.4572,25.6529,24.991,25.3795,3549200.0],["2008-03-06",25.2707,25.3266,24.9413,25.134,4166000.0],["2008-03-07",24.8854,25.019,24.2421,24.4596,3456600.0],["2008-03-10",24.441,24.5249,23.978,24.0992,3107800.0],["2008-03-11",24.6896,25.0097,24.2701,25.0097,3434000.0],["2008-03-12",25.0687,25.8238,25.0501,25.4105,3995600.0],["2008-03-13",24.9693,25.7834,24.4876,25.6995,4198200.0],["2008-03-14",25.827,25.9047,24.73,25.4354,3879200.0],["2008-03-17",24.7828,25.1526,24.3944,24.8419,3871000.0],["2008-03-18",25.2676,26.116,25.0749,26.0973,4951800.0],["2008-03-19",26.1719,26.4329,24.8325,24.8605,4666000.0],["2008-03-20",24.8916,25.0874,24.4441,25.0159,4039400.0],["2008-03-24",25.1713,25.6809,25.0252,25.5069,2177400.0],["2008-03-25",25.5069,26.0507,25.308,25.8549,2015000.0],["2008-03-26",25.6219,25.6778,25.2396,25.5442,2603200.0],["2008-03-27",25.5504,25.6281,24.9351,24.9848,2564800.0],["2008-03-28",25.1402,25.3111,24.5684,24.6585,2567200.0],["2008-03-31",24.7051,24.9941,24.3229,24.7579,3065400.0],["2008-04-01",24.615,25.5442,24.3695,25.4292,3395800.0],["2008-04-02",25.5597,25.6156,25.0873,25.2676,2683800.0],["2008-04-03",25.165,25.165,24.6274,24.9195,2759600.0],["2008-04-04",25.0003,25.9979,24.8605,25.5846,5741000.0],["2008-04-07",25.656,25.7679,25.2738,25.367,2707400.0],["2008-04-08",25.2396,25.3795,25.0687,25.2303,2813200.0],["2008-04-09",25.3453,25.569,24.6306,24.789,2803600.0],["2008-04-10",24.789,24.9599,24.6927,24.8543,3362000.0],["2008-04-11",24.7051,24.7051,24.0587,24.5311,5277400.0],["2008-04-14",25.6063,25.7306,24.5653,24.8698,9316000.0],["2008-04-15",25.0625,25.4945,24.8698,25.3546,5180800.0],["2008-04-16",25.3919,26.694,25.3919,26.638,6117200.0],["2008-04-17",26.6101,26.6101,26.1626,26.3521,3261800.0],["2008-04-18",26.6629,28.4653,26.6629,28.1638,6626400.0],["2008-04-21",27.2689,27.4646,26.6691,27.3279,8046800.0],["2008-04-22",27.1601,27.2223,26.405,26.4423,8284200.0],["2008-04-23",26.0787,26.2713,25.9544,26.2247,27268200.0],["2008-04-24",26.3024,26.983,26.1346,26.7375,7274000.0],["2008-04-25",26.9177,27.0358,26.4454,26.8773,4181000.0],["2008-04-28",26.9426,27.2502,26.8804,27.2316,3811200.0],["2008-04-29",27.592,27.648,27.2813,27.3901,5617400.0],["2008-04-30",27.62,27.763,27.2347,27.2968,6256800.0],["2008-05-01",27.4093,27.7531,27.1031,27.7094,5235000.0],["2008-05-02",27.9657,28.3001,27.4687,27.7188,4018400.0],["2008-05-05",27.8156,27.8594,27.425,27.4969,3989800.0],["2008-05-06",27.4406,27.7531,27.1468,27.525,4388400.0],["2008-05-07",27.5062,27.8063,26.653,26.8155,5474200.0],["2008-05-08",27.0281,27.2937,26.8155,27.0906,4290600.0],["2008-05-09",26.8812,27.0062,26.5655,26.7718,4476200.0],["2008-05-12",26.8155,27.2749,26.7124,27.2624,4220200.0],["2008-05-13",27.3281,27.5344,26.9999,27.3,3795800.0],["2008-05-14",27.4781,27.9,27.2093,27.6344,4042600.0],["2008-05-15",27.7031,27.7375,27.3187,27.6031,3797800.0],["2008-05-16",27.6031,27.8156,27.3218,27.6375,2515400.0],["2008-05-19",27.6125,28.9252,27.5625,28.2501,6188800.0],["2008-05-20",28.0625,28.1126,27.6844,27.9532,4231000.0],["2008-05-21",28.0313,28.6751,27.85,27.9094,5202400.0],["2008-05-22",28.0657,28.1532,27.7125,27.8594,3708400.0],["2008-05-23",27.8157,27.8907,27.4156,27.6438,3342000.0],["2008-05-27",27.6,27.9938,27.4562,27.8938,2336200.0],["2008-05-28",28.0219,29.2908,27.9719,29.1502,7780800.0],["2008-05-29",29.1533,29.6783,28.8908,29.4596,5554600.0],["2008-05-30",29.6065,30.4566,29.5502,30.2159,6025200.0],["2008-06-02",30.5066,30.6722,29.5471,30.019,5048200.0],["2008-06-03",29.8377,30.0534,29.5127,29.6877,5493800.0],["2008-06-04",29.8503,29.9596,29.122,29.5252,4800200.0],["2008-06-05",29.6127,30.2628,29.4252,30.219,4474600.0],["2008-06-06",30.1784,30.1784,29.1814,29.1814,4416200.0],["2008-06-09",29.9784,30.1565,29.4377,29.8534,4969600.0],["2008-06-10",29.6127,29.8034,29.2689,29.494,3063200.0],["2008-06-11",29.2783,29.4315,28.697,28.8814,4041600.0],["2008-06-12",29.0939,30.3253,29.0939,29.8377,5389200.0],["2008-06-13",30.1159,30.4253,29.7252,30.0159,5145800.0],["2008-06-16",29.8752,30.1909,29.7752,30.0596,4240600.0],["2008-06-17",30.4222,30.6066,29.7909,29.8503,2718600.0],["2008-06-18",29.6908,29.6908,29.072,29.4314,3334800.0],["2008-06-19",29.5065,29.9971,29.3221,29.9784,2890000.0],["2008-06-20",29.8252,29.8252,29.0095,29.2033,3644800.0],["2008-06-23",29.3846,29.5971,28.9689,29.047,2915800.0],["2008-06-24",28.972,28.9783,28.4188,28.4407,4470800.0],["2008-06-25",28.3282,28.6032,27.6219,27.675,7906000.0],["2008-06-26",27.4844,27.4844,26.4717,26.6124,7455400.0],["2008-06-27",26.5311,26.6718,25.7842,26.3155,7260000.0],["2008-06-30",26.3342,26.8405,26.3342,26.5561,4936200.0],["2008-07-01",26.0967,26.528,25.6279,26.3561,5277400.0],["2008-07-02",26.5155,26.5155,25.6748,25.6904,3490000.0],["2008-07-03",25.9154,26.2155,25.7154,26.0061,2612400.0],["2008-07-07",26.1748,26.553,25.5623,25.6967,5365400.0],["2008-07-08",25.5498,26.0998,25.3466,26.0279,3369600.0],["2008-07-09",26.1842,26.3936,25.2872,25.2872,3116200.0],["2008-07-10",25.1622,25.7279,24.6903,25.4497,5562200.0],["2008-07-11",25.7279,25.731,24.8278,25.2935,4284200.0],["2008-07-14",25.6248,25.6248,24.4496,24.9685,6079800.0],["2008-07-15",22.5057,23.2745,21.4868,23.2745,21619800.0],["2008-07-16",23.2745,23.6652,22.4182,22.9307,11958000.0],["2008-07-17",22.9307,23.1964,22.5057,23.1526,8401400.0],["2008-07-18",23.2182,23.312,22.2494,22.7901,6768000.0],["2008-07-21",23.0432,23.1026,22.2463,22.3713,7189800.0],["2008-07-22",22.3963,22.9432,21.9743,22.8901,4810600.0],["2008-07-23",22.7463,23.187,22.6307,22.987,4490600.0],["2008-07-24",23.0151,23.0151,21.9806,21.9806,6397200.0],["2008-07-25",22.0337,22.265,21.8306,22.19,3660200.0],["2008-07-28",22.1525,22.2775,21.5899,21.5899,2902200.0],["2008-07-29",21.7368,21.9275,21.6118,21.8712,4804000.0],["2008-07-30",22.0619,22.7932,21.9869,22.6869,3622000.0],["2008-07-31",22.5705,22.7939,22.303,22.3565,4887600.0],["2008-08-01",22.4824,22.539,21.6988,21.853,3571000.0],["2008-08-04",21.8404,21.8719,21.4533,21.5729,3390200.0],["2008-08-05",21.661,22.6271,21.661,22.539,4962400.0],["2008-08-06",22.4761,22.6743,22.2306,22.6429,5862200.0],["2008-08-07",22.432,22.6492,22.1016,22.4383,4672400.0],["2008-08-08",22.5579,22.9702,22.3439,22.8632,3327200.0],["2008-08-11",23.0174,23.6153,22.6964,23.3258,3689000.0],["2008-08-12",23.3321,23.3919,22.8254,22.9293,2123200.0],["2008-08-13",22.7939,22.9828,22.2936,22.8223,3712800.0],["2008-08-14",22.561,23.1338,22.4824,22.8695,2426200.0],["2008-08-15",22.9104,23.1684,22.7656,23.137,3023800.0],["2008-08-18",23.2377,23.3572,22.668,22.8254,2218000.0],["2008-08-19",22.6712,22.8191,22.2652,22.5264,2985400.0],["2008-08-20",22.5076,22.5579,22.1803,22.517,3033400.0],["2008-08-21",22.2747,22.517,22.0733,22.3722,1929400.0],["2008-08-22",22.5642,22.7625,22.388,22.6397,1275800.0],["2008-08-25",22.6901,22.7278,22.2306,22.3313,1989600.0],["2008-08-26",22.3062,22.4383,21.9726,22.2621,2110600.0],["2008-08-27",22.388,22.6743,22.2495,22.4635,1983000.0],["2008-08-28",22.6429,23.2219,22.5925,23.2093,2611200.0],["2008-08-29",23.1275,23.3604,23.0111,23.03,2006400.0],["2008-09-02",23.3698,23.8293,22.5673,22.6712,3321800.0],["2008-09-03",22.668,22.9544,22.1866,22.5107,1975400.0],["2008-09-04",22.3282,22.3282,21.6075,21.7995,4290600.0],["2008-09-05",21.661,22.0355,21.2487,21.9254,3458000.0],["2008-09-08",22.3565,23.0866,21.9159,22.2715,4241800.0],["2008-09-09",22.3659,22.41,21.1229,21.1229,3063200.0],["2008-09-10",21.2897,22.3722,21.1575,22.0103,5336000.0],["2008-09-11",21.5037,22.3974,20.8648,22.3974,5950000.0],["2008-09-12",22.218,22.5642,21.7491,22.4855,2767400.0],["2008-09-15",21.576,22.4383,21.576,21.6295,3499000.0],["2008-09-16",21.1166,21.6767,20.7263,21.5162,6065400.0],["2008-09-17",21.0631,21.0631,20.3865,20.5501,5422600.0],["2008-09-18",20.4462,21.5823,19.6721,21.3683,6069800.0],["2008-09-19",22.0575,22.4635,21.3872,21.8184,5002400.0],["2008-09-22",21.5603,21.8183,20.8113,20.8774,2823200.0],["2008-09-23",20.9026,20.9026,19.7036,19.8011,4623600.0],["2008-09-24",19.9238,19.9899,18.7594,18.8727,8803200.0],["2008-09-25",19.0301,19.2189,18.6713,18.7217,6638600.0],["2008-09-26",18.5077,18.5077,17.6895,18.2717,5131400.0],["2008-09-29",18.0923,18.0923,16.4653,16.9216,6706000.0],["2008-09-30",17.3653,17.7178,16.9688,17.68,5313200.0],["2008-10-01",17.5038,17.6422,17.1104,17.1765,6262800.0],["2008-10-02",17.0443,17.0726,16.0908,16.1033,4406200.0],["2008-10-03",16.352,16.8932,15.4393,15.4834,5100800.0],["2008-10-06",15.1026,15.7257,14.105,15.112,8798200.0],["2008-10-07",15.4267,15.839,15.0522,15.0994,7507600.0],["2008-10-08",14.7627,15.9428,14.6085,15.282,8159600.0],["2008-10-09",15.6439,15.8516,14.684,14.8225,6560000.0],["2008-10-10",14.127,15.8201,13.7525,15.1057,9313800.0],["2008-10-13",15.6785,16.1002,15.219,16.1002,4739200.0],["2008-10-14",16.7894,17.1198,15.0397,15.4897,4420800.0],["2008-10-15",15.2694,15.3638,13.6329,13.6675,4768400.0],["2008-10-16",13.721,14.341,12.9815,14.2151,6089000.0],["2008-10-17",13.592,14.6526,13.5794,13.9791,3914800.0],["2008-10-20",14.2812,15.1341,13.7116,14.2309,7324200.0],["2008-10-21",13.9445,13.9854,13.1546,13.2333,5467800.0],["2008-10-22",13.1357,13.1357,11.8612,12.2734,5732400.0],["2008-10-23",12.5818,13.2993,12.4308,12.9658,8047600.0],["2008-10-24",12.2703,13.5889,12.1192,13.1388,7243000.0],["2008-10-27",13.1672,13.4378,12.692,12.692,3906800.0],["2008-10-28",13.0287,13.9571,12.5126,13.9508,4455000.0],["2008-10-29",13.8469,14.791,13.6078,14.0137,4481000.0],["2008-10-30",14.6439,15.0036,14.1888,14.784,3218800.0],["2008-10-31",14.784,14.9558,14.1792,14.3097,6867600.0],["2008-11-03",14.402,14.7553,14.1633,14.3988,3113800.0],["2008-11-04",14.7458,15.7674,14.3256,15.7547,8060200.0],["2008-11-05",15.7006,16.2257,15.4587,15.4842,5828600.0],["2008-11-06",15.2996,15.2996,13.7623,14.3575,6640200.0],["2008-11-07",14.4911,14.6598,13.67,14.0837,4801800.0],["2008-11-10",14.3225,14.7585,13.7623,14.0042,3204200.0],["2008-11-11",13.6859,14.1156,13.2658,13.7591,2529400.0],["2008-11-12",13.5236,13.6859,12.6451,12.7024,3234400.0],["2008-11-13",12.8043,13.5681,12.155,13.5522,5986600.0],["2008-11-14",13.5172,13.8164,12.8011,13.0971,3268400.0],["2008-11-17",13.4631,13.9724,13.1544,13.1544,6217200.0],["2008-11-18",13.304,13.6191,12.8425,13.3772,5613800.0],["2008-11-19",13.5236,13.5236,12.6738,12.6929,5327400.0],["2008-11-20",12.416,13.4281,12.2537,12.3428,7649400.0],["2008-11-21",12.7311,13.3422,12.0149,13.2912,7929400.0],["2008-11-24",13.4026,14.3002,13.269,13.9628,7152800.0],["2008-11-25",14.3002,14.5548,13.8896,14.3734,4203400.0],["2008-11-26",14.071,14.5866,13.896,14.4943,4790400.0],["2008-11-28",14.6248,14.7521,14.2111,14.7489,1852400.0],["2008-12-01",14.3925,14.3925,13.3103,13.3103,2678800.0],["2008-12-02",13.6763,13.8419,13.3008,13.7655,3103200.0],["2008-12-03",13.5809,13.9978,13.2117,13.8323,3218400.0],["2008-12-04",13.8005,13.9883,13.0112,13.2339,5243800.0],["2008-12-05",13.0875,13.5968,12.782,13.5872,4402800.0],["2008-12-08",14.1538,14.8635,13.9214,14.6503,4636600.0],["2008-12-09",14.3065,15.1181,14.2652,14.3956,5334400.0],["2008-12-10",14.5007,15.2773,14.4848,15.029,4234600.0],["2008-12-11",14.9431,15.1691,14.1792,14.3193,2979400.0],["2008-12-12",13.7496,14.3193,13.6859,14.1633,4678400.0],["2008-12-15",14.3225,14.5293,13.7846,13.9755,3876400.0],["2008-12-16",13.2371,13.6859,12.9252,13.6732,10100200.0],["2008-12-17",13.3835,14.3161,13.2244,14.1601,6207800.0],["2008-12-18",14.2492,14.3193,13.7846,14.001,7048200.0],["2008-12-19",14.071,14.5739,14.071,14.5039,5013400.0],["2008-12-22",14.1219,14.3702,14.0519,14.3543,4740600.0],["2008-12-23",14.4657,14.5739,14.1729,14.5007,4357400.0],["2008-12-24",14.4943,14.8794,14.3893,14.803,1438800.0],["2008-12-26",14.8826,14.994,14.7139,14.9654,1431000.0],["2008-12-29",14.9654,14.9813,14.768,14.959,2984400.0],["2008-12-30",15.029,15.6497,14.9622,15.3027,3835800.0],["2008-12-31",15.3696,15.9425,15.3696,15.8215,3836000.0],["2009-01-02",15.8183,16.5758,15.6178,16.4931,2734200.0],["2009-01-05",16.3658,16.7414,16.3658,16.5249,4755600.0],["2009-01-06",16.6204,16.9769,16.4613,16.6491,3453400.0],["2009-01-07",16.5408,16.5822,15.8024,15.9393,4482400.0],["2009-01-08",15.8565,16.2289,15.6879,16.2003,2587000.0],["2009-01-09",16.2576,16.2926,15.8661,15.9679,2592000.0],["2009-01-12",15.9648,15.9648,15.621,15.7388,5282400.0],["2009-01-13",15.6369,15.8406,15.4778,15.6465,4494600.0],["2009-01-14",15.3728,15.4141,14.9845,15.099,5081000.0],["2009-01-15",14.9781,15.6242,14.9399,15.5001,4201800.0],["2009-01-16",15.6847,15.7356,15.0513,15.4555,5369800.0],["2009-01-20",15.1977,15.22,14.803,14.959,5083800.0],["2009-01-21",15.1882,15.1882,14.6821,15.0227,5397600.0],["2009-01-22",14.784,14.994,14.367,14.5993,5307000.0],["2009-01-23",14.2047,14.7808,14.0456,14.4275,4052000.0],["2009-01-26",14.1856,14.6057,13.845,14.1792,5603800.0],["2009-01-27",14.2461,14.5643,14.0837,14.4529,3350800.0],["2009-01-28",14.6757,15.1818,14.628,14.8954,2975000.0],["2009-01-29",14.7267,14.7903,14.2588,14.402,3207800.0],["2009-01-30",14.4179,14.4657,13.9023,14.0105,4286600.0],["2009-02-02",13.7145,13.9246,13.4504,13.6604,4916600.0],["2009-02-03",13.6827,13.7114,13.3772,13.6413,4502600.0],["2009-02-04",13.7941,13.931,13.6286,13.7655,3650600.0],["2009-02-05",13.7912,14.1325,13.5014,14.0359,3746600.0],["2009-02-06",14.0746,14.535,14.0038,14.4481,2738200.0],["2009-02-09",14.3547,14.6284,14.2549,14.4932,2938200.0],["2009-02-10",14.3676,14.564,13.7429,13.8524,3635800.0],["2009-02-11",14.3096,14.4835,14.0778,14.2549,4457000.0],["2009-02-12",14.1164,14.168,13.6882,14.1454,4076600.0],["2009-02-13",14.1293,14.5061,14.081,14.1036,3254800.0],["2009-02-17",13.6882,13.8202,13.4048,13.5368,3725200.0],["2009-02-18",13.656,13.8588,13.4435,13.5014,3902600.0],["2009-02-19",13.5916,13.6946,13.0474,13.1118,4881000.0],["2009-02-20",13.0313,13.1601,12.6964,12.9701,4792400.0],["2009-02-23",13.0474,13.086,12.236,12.2489,5362000.0],["2009-02-24",12.2649,12.9025,12.0363,12.793,4812600.0],["2009-02-25",12.7447,12.8156,12.31,12.3841,3778400.0],["2009-02-26",12.5193,12.5708,11.6435,11.6789,8350400.0],["2009-02-27",11.4825,12.0202,11.1863,11.6403,8754200.0],["2009-03-02",11.4632,11.4954,10.7258,10.7644,6606600.0],["2009-03-03",10.8868,11.4245,10.6034,11.0736,8778400.0],["2009-03-04",11.2603,11.3183,10.8514,10.9222,7172200.0],["2009-03-05",10.4167,10.5294,9.9401,10.2106,7248400.0],["2009-03-06",10.3008,10.494,9.6664,10.0174,5518400.0],["2009-03-09",9.8403,10.2009,9.6696,9.7469,4520000.0],["2009-03-10",9.9433,10.4714,9.8242,10.3362,6901200.0],["2009-03-11",10.4811,10.5745,10.2621,10.3265,7776000.0],["2009-03-12",10.3974,10.758,10.0689,10.6904,5151200.0],["2009-03-13",10.7644,10.9963,10.6034,10.8224,3365600.0],["2009-03-16",11.0059,11.0253,10.568,10.6517,4553000.0],["2009-03-17",10.6614,10.9415,10.4199,10.8965,4570600.0],["2009-03-18",10.8997,11.3988,10.6968,11.2861,4504800.0],["2009-03-19",11.4922,11.6306,11.27,11.373,4349600.0],["2009-03-20",11.431,11.5147,10.8836,10.9866,3885800.0],["2009-03-23",11.2925,11.9719,11.2313,11.9623,5309000.0],["2009-03-24",11.8463,12.3358,11.6821,12.046,4791800.0],["2009-03-25",12.1619,12.3744,11.7594,12.1168,5014600.0],["2009-03-26",12.2005,12.7029,12.1555,12.6835,4039400.0],["2009-03-27",12.5419,12.764,12.3519,12.5258,3638400.0],["2009-03-30",11.9365,11.9977,11.431,11.6596,4500400.0],["2009-03-31",11.7852,12.046,11.6209,11.8689,7708200.0],["2009-04-01",11.6403,12.1394,11.6049,12.075,3980800.0],["2009-04-02",12.3455,13.553,12.3455,13.3308,6973600.0],["2009-04-03",13.2277,13.7333,13.2277,13.5272,4829200.0],["2009-04-06",13.3726,13.4435,13.0216,13.3436,3668800.0],["2009-04-07",13.2213,13.2213,12.7319,12.7576,3618000.0],["2009-04-08",12.8639,13.0603,12.632,12.9025,4371400.0],["2009-04-09",13.2116,14.2807,13.1698,14.1132,6142200.0],["2009-04-13",13.5594,13.8105,13.0732,13.6463,5098000.0],["2009-04-14",13.4563,13.7075,13.2213,13.5046,3959800.0],["2009-04-15",13.4145,13.7333,13.3404,13.6463,3769000.0],["2009-04-16",13.7011,14.0842,13.4885,13.9941,5163000.0],["2009-04-17",14.0617,14.5157,13.9104,14.4095,4144800.0],["2009-04-20",13.2664,13.4789,12.8317,13.0152,7869800.0],["2009-04-21",13.0088,13.4402,12.8091,13.3758,4346200.0],["2009-04-22",13.2857,14.1519,12.6964,13.7558,4981200.0],["2009-04-23",13.8202,13.8202,13.3791,13.7622,3644000.0],["2009-04-24",13.8524,14.329,13.685,14.168,2966400.0],["2009-04-27",14.0359,14.0456,13.6367,13.8621,3353000.0],["2009-04-28",13.5884,13.8749,13.4885,13.5529,2473800.0],["2009-04-29",13.656,14.4256,13.656,14.2935,4660400.0],["2009-04-30",14.5541,15.0361,14.2512,14.2642,4368200.0],["2009-05-01",14.0851,14.2805,13.8018,14.2056,4596000.0],["2009-05-04",14.2773,14.9058,14.1796,14.8993,4077800.0],["2009-05-05",14.8798,15.0621,14.7006,14.8928,3419600.0],["2009-05-06",15.137,15.2152,14.7397,14.9025,6163800.0],["2009-05-07",15.0523,15.0621,14.5671,14.8732,4986600.0],["2009-05-08",15.1794,15.606,14.9286,15.5311,4851200.0],["2009-05-11",15.3585,15.3585,14.9221,15.0361,4206200.0],["2009-05-12",15.0817,15.1435,14.7397,15.023,4859000.0],["2009-05-13",14.7332,14.7332,14.4759,14.5834,6917400.0],["2009-05-14",14.6094,14.8863,14.5508,14.6127,6415200.0],["2009-05-15",14.5932,14.9612,14.5671,14.756,5127000.0],["2009-05-18",14.87,15.1826,14.8244,15.1435,4162800.0],["2009-05-19",15.1045,15.5311,14.8179,15.0947,7982200.0],["2009-05-20",15.4008,15.6158,15.0556,15.0882,5428000.0],["2009-05-21",14.7755,14.8895,14.3066,14.4955,7623200.0],["2009-05-22",14.5411,14.6029,14.3163,14.3782,3693200.0],["2009-05-26",14.3066,14.9709,14.2479,14.9253,3524200.0],["2009-05-27",14.6453,14.7983,14.2805,14.3326,4179000.0],["2009-05-28",14.0428,14.3033,13.7627,14.1991,5278600.0],["2009-05-29",14.2838,14.4303,14.0493,14.1665,5116000.0],["2009-06-01",14.5378,15.4269,14.4857,15.3585,6939600.0],["2009-06-02",15.4431,15.8209,15.378,15.7135,5530000.0],["2009-06-03",15.5474,15.6646,15.2412,15.3683,4016000.0],["2009-06-04",15.4497,15.632,15.251,15.593,3882600.0],["2009-06-05",15.6744,15.9577,15.4725,15.6548,4217000.0],["2009-06-08",15.5799,15.9512,15.2445,15.8405,4810400.0],["2009-06-09",15.9317,16.0,15.5278,15.9317,3505800.0],["2009-06-10",16.1401,16.202,15.5995,15.9447,3240600.0],["2009-06-11",15.8405,16.114,15.7818,15.8698,3825800.0],["2009-06-12",15.7949,16.0294,15.6451,16.0163,2049600.0],["2009-06-15",15.7265,15.7265,15.1826,15.3292,3297400.0],["2009-06-16",15.4138,15.6125,15.0523,15.0914,4411400.0],["2009-06-17",15.0686,15.1273,14.7755,14.9384,4781600.0],["2009-06-18",14.9481,15.0752,14.6909,14.8863,3530400.0],["2009-06-19",15.0491,15.1435,14.7853,14.8407,4236200.0],["2009-06-22",14.5932,14.5964,14.0851,14.0851,4104800.0],["2009-06-23",14.0981,14.2219,13.8246,13.9418,4727600.0],["2009-06-24",14.033,14.4564,13.9483,14.046,3296000.0],["2009-06-25",14.033,14.4596,13.8539,14.4043,5707400.0],["2009-06-26",14.3847,14.8537,14.2838,14.7137,7440200.0],["2009-06-29",14.6909,14.9286,14.5313,14.857,3350400.0],["2009-06-30",14.8114,14.9481,14.4466,14.528,3448600.0],["2009-07-01",14.5801,15.01,14.5606,14.7462,3636200.0],["2009-07-02",14.5866,14.5866,14.0004,14.0004,3658800.0],["2009-07-06",13.9255,14.02,13.6162,13.8376,4136800.0],["2009-07-07",13.779,13.8474,13.3231,13.3393,4804400.0],["2009-07-08",13.3654,13.4729,13.1635,13.3459,4067200.0],["2009-07-09",13.411,13.4598,13.2254,13.2937,3211000.0],["2009-07-10",13.2351,13.4077,13.1179,13.3328,3049800.0],["2009-07-13",13.4142,13.7236,13.2156,13.7204,3427000.0],["2009-07-14",13.7985,13.919,13.5901,13.9125,3115200.0],["2009-07-15",14.0558,14.5573,14.0493,14.4564,3902400.0],["2009-07-16",14.3815,14.8179,14.3163,14.7983,4172000.0],["2009-07-17",14.7462,14.8114,14.5183,14.6388,5059400.0],["2009-07-20",15.479,16.443,15.2217,15.9382,15665000.0],["2009-07-21",16.1694,16.2834,15.7265,15.9545,7183000.0],["2009-07-22",15.8567,16.2671,15.7493,16.0945,4926000.0],["2009-07-23",16.1205,16.57,16.0521,16.4853,5881000.0],["2009-07-24",16.2834,16.6839,16.202,16.6742,3780000.0],["2009-07-27",16.6807,17.2539,16.6156,17.0617,7388400.0],["2009-07-28",16.811,16.9282,16.5146,16.7523,4263000.0],["2009-07-29",16.609,16.7067,16.342,16.5602,4187400.0],["2009-07-30",16.8101,17.2344,16.7871,16.9878,4644600.0],["2009-07-31",17.0272,17.2673,17.0272,17.0766,2893600.0],["2009-08-03",17.4088,17.7212,17.2904,17.6456,4712000.0],["2009-08-04",17.6456,17.8857,17.4844,17.7344,2991600.0],["2009-08-05",17.8265,17.8495,17.3693,17.5239,2746800.0],["2009-08-06",17.5601,17.7048,17.412,17.4778,1957200.0],["2009-08-07",17.6521,18.0666,17.6225,18.0106,2875200.0],["2009-08-10",17.9843,18.0896,17.7936,17.9843,1926600.0],["2009-08-11",17.9284,17.9284,17.4515,17.6817,2679000.0],["2009-08-12",17.764,18.2902,17.7475,18.106,2440400.0],["2009-08-13",18.2672,18.3363,17.9482,18.1948,2042600.0],["2009-08-14",18.231,18.3363,17.6225,17.7969,2063400.0],["2009-08-17",17.491,17.5633,17.0568,17.1391,2328200.0],["2009-08-18",17.1752,17.6357,17.1391,17.5995,2223000.0],["2009-08-19",17.3002,17.6554,17.2443,17.5633,1236400.0],["2009-08-20",17.639,17.7508,17.5173,17.7113,1433200.0],["2009-08-21",17.8297,18.2507,17.616,18.2113,2711800.0],["2009-08-24",18.2442,18.3988,18.0435,18.1093,1487800.0],["2009-08-25",18.2507,18.5698,18.1718,18.3461,2172800.0],["2009-08-26",18.3297,18.3395,18.0501,18.2113,1805200.0],["2009-08-27",18.1718,18.3198,17.8791,18.2672,1413400.0],["2009-08-28",18.4316,18.4645,17.9383,18.0271,2967800.0],["2009-08-31",17.8561,17.8791,17.5535,17.7442,2557200.0],["2009-09-01",17.6554,18.1817,17.3989,17.4647,3001000.0],["2009-09-02",17.5074,17.5074,17.2344,17.3627,2533600.0],["2009-09-03",17.412,17.662,17.2114,17.6521,2167200.0],["2009-09-04",17.6752,17.9218,17.5074,17.9054,1357000.0],["2009-09-08",18.1093,18.1981,17.9646,18.0994,2055800.0],["2009-09-09",18.0271,18.675,18.0139,18.5599,2787600.0],["2009-09-10",18.5237,18.8526,18.356,18.8329,3008000.0],["2009-09-11",18.8559,19.2572,18.7934,19.096,3720800.0],["2009-09-14",18.948,19.198,18.777,19.027,3215000.0],["2009-09-15",19.1454,19.494,18.8461,19.4315,4140600.0],["2009-09-16",19.5696,19.7966,19.2736,19.7604,3124400.0],["2009-09-17",19.6551,19.9479,19.5959,19.7144,4186000.0],["2009-09-18",19.8525,19.8755,19.3789,19.6552,4798800.0],["2009-09-21",19.4315,19.4611,19.1815,19.2506,3398400.0],["2009-09-22",19.3427,19.4315,19.119,19.2473,1938600.0],["2009-09-23",19.3263,19.4183,18.9941,19.0335,1897800.0],["2009-09-24",19.0533,19.1815,18.6323,18.7277,1651800.0],["2009-09-25",18.6717,18.7342,18.4579,18.55,1792800.0],["2009-09-28",18.6257,18.8099,18.5829,18.7408,1862000.0],["2009-09-29",19.1059,19.3657,18.879,18.9118,3680800.0],["2009-09-30",18.8757,18.9908,18.3987,18.6125,3810200.0],["2009-10-01",18.2672,18.6027,17.9416,18.0633,4800400.0],["2009-10-02",17.8725,18.0567,17.7442,17.7804,2988600.0],["2009-10-05",17.8298,18.1718,17.8298,18.1554,2290200.0],["2009-10-06",18.3363,18.4612,18.0205,18.2211,3313800.0],["2009-10-07",18.1882,18.379,18.0567,18.379,2950400.0],["2009-10-08",18.6125,18.7967,18.4908,18.6487,3421200.0],["2009-10-09",18.7178,18.8658,18.5698,18.8658,1498000.0],["2009-10-12",18.902,19.0566,18.8888,18.9579,1640000.0],["2009-10-13",18.823,18.9776,18.6224,18.9086,1632000.0],["2009-10-14",19.0829,19.6387,19.0829,19.6157,2718200.0],["2009-10-15",19.5039,19.8097,19.4216,19.7966,3381200.0],["2009-10-16",19.619,19.9643,19.4841,19.8722,4606600.0],["2009-10-19",20.9083,21.4838,20.5662,21.0135,11795000.0],["2009-10-20",21.1089,21.3786,20.9116,21.0201,4537200.0],["2009-10-21",20.9872,21.6121,20.905,20.9806,5878800.0],["2009-10-22",20.9806,21.0793,20.5563,20.9938,3538800.0],["2009-10-23",21.0925,21.1352,20.6813,20.7537,2284200.0],["2009-10-26",20.7932,21.0892,20.3985,20.484,2788000.0],["2009-10-27",20.4675,20.7208,20.2011,20.2899,2251600.0],["2009-10-28",20.1715,20.3853,19.744,19.7999,2779400.0],["2009-10-29",19.8788,20.4018,19.8459,20.382,2705000.0],["2009-10-30",20.3623,20.4577,19.7505,19.8821,4440800.0],["2009-11-02",19.9084,20.3919,19.8689,20.2702,4365800.0],["2009-11-03",20.063,21.1023,20.063,20.7668,6512600.0],["2009-11-04",21.0464,21.1549,20.6353,20.6846,3247600.0],["2009-11-05",20.7907,21.5035,20.7907,21.3908,3787200.0],["2009-11-06",21.3609,21.6129,21.1587,21.3212,3391400.0],["2009-11-09",21.5234,21.6925,21.4604,21.5466,4260600.0],["2009-11-10",21.4173,21.8516,21.4173,21.7522,4749000.0],["2009-11-11",21.8019,21.9942,21.4704,21.5566,3412600.0],["2009-11-12",21.5897,21.835,21.3278,21.3875,4121000.0],["2009-11-13",21.4405,21.5499,21.288,21.3941,2740000.0],["2009-11-16",21.5002,22.2329,21.5002,21.8781,5980200.0],["2009-11-17",21.6361,21.7422,21.3145,21.4173,4427000.0],["2009-11-18",21.4239,21.5566,21.0261,21.1653,5391800.0],["2009-11-19",21.0924,21.0924,20.7012,20.9532,4338200.0],["2009-11-20",20.8968,21.0526,20.8106,20.9498,3589800.0],["2009-11-23",21.2416,21.7687,21.2217,21.3908,4666600.0],["2009-11-24",21.3212,21.5367,21.0858,21.2018,3728600.0],["2009-11-25",21.2781,21.7522,21.1388,21.6859,2779400.0],["2009-11-27",21.0327,21.6196,20.8869,21.3079,1853400.0],["2009-11-30",21.1024,21.298,20.8438,21.1852,2878600.0],["2009-12-01",21.3941,21.8019,21.1852,21.6925,3351800.0],["2009-12-02",21.719,21.7488,21.3742,21.4372,2850800.0],["2009-12-03",21.5499,21.7787,21.4041,21.4239,2228400.0],["2009-12-04",21.6792,22.0108,21.5002,21.9511,3707600.0],["2009-12-07",22.0141,22.0439,21.593,21.6361,3197200.0],["2009-12-08",21.4372,21.4836,21.109,21.2383,2463200.0],["2009-12-09",21.3775,21.404,21.0162,21.2383,2540800.0],["2009-12-10",21.3576,21.4737,21.2681,21.3477,2072200.0],["2009-12-11",21.5466,21.5532,21.2681,21.3742,1934800.0],["2009-12-14",21.4604,21.792,21.4273,21.792,1945600.0],["2009-12-15",21.7555,21.8815,21.6726,21.7588,1962000.0],["2009-12-16",21.8251,21.9047,21.6295,21.7356,2127800.0],["2009-12-17",21.5234,21.5234,21.2184,21.2383,1644600.0],["2009-12-18",21.467,21.467,20.9101,20.9764,3832400.0],["2009-12-21",21.1919,21.298,21.1322,21.2151,1969400.0],["2009-12-22",21.1886,21.3444,21.099,21.2151,1543200.0],["2009-12-23",21.2184,21.2946,21.0294,21.1521,1458000.0],["2009-12-24",21.2847,21.4074,21.1587,21.3808,366200.0],["2009-12-28",21.351,21.4239,21.162,21.2316,981400.0],["2009-12-29",21.2416,21.3013,21.162,21.2283,1165400.0],["2009-12-30",21.1189,21.3145,21.036,21.2449,1348000.0],["2009-12-31",21.2184,21.235,21.0825,21.0924,1685400.0],["2010-01-04",21.288,21.5963,21.1786,21.3245,2347600.0],["2010-01-05",21.3676,21.3676,20.9631,21.1985,2946600.0],["2010-01-06",21.0692,21.2217,20.9134,21.1057,4188000.0],["2010-01-07",21.0095,21.4306,20.9631,21.4173,2993000.0],["2010-01-08",21.288,21.9113,21.1952,21.898,2767800.0],["2010-01-11",21.9212,22.9755,21.9212,22.8993,5802400.0],["2010-01-12",22.6971,23.0584,22.5346,22.6075,3668000.0],["2010-01-13",22.6307,22.8761,22.455,22.8396,3168800.0],["2010-01-14",22.7567,23.0054,22.7103,22.8794,2061600.0],["2010-01-15",22.886,22.9159,22.4418,22.4617,3069600.0],["2010-01-19",22.5677,23.2573,22.5677,23.1413,4371000.0],["2010-01-20",22.7998,22.896,22.455,22.6738,2905400.0],["2010-01-21",22.5909,22.8064,22.0406,22.1268,3435400.0],["2010-01-22",22.0903,22.2528,21.7754,21.8417,3770800.0],["2010-01-25",22.5213,22.5445,21.3808,21.4107,8600000.0],["2010-01-26",21.5035,21.6295,21.0792,21.2615,4987800.0],["2010-01-27",21.2582,21.3709,20.5255,20.9929,6130600.0],["2010-01-28",21.1222,21.1222,20.5553,20.731,3246200.0],["2010-01-29",20.8205,20.9465,20.2536,20.3033,4108200.0],["2010-02-01",20.436,21.3676,20.3829,21.3411,5801000.0],["2010-02-02",21.2847,21.6229,21.2449,21.5997,3712200.0],["2010-02-03",21.5367,21.7953,21.4239,21.4737,2241000.0],["2010-02-04",21.2765,21.2765,20.6518,20.6885,3923600.0],["2010-02-05",20.6484,20.8656,20.3243,20.7152,4306800.0],["2010-02-08",20.7854,21.1162,20.5983,20.7085,4362000.0],["2010-02-09",20.9658,21.5204,20.7587,21.3367,5204800.0],["2010-02-10",21.3601,21.4603,21.0193,21.2264,2352800.0],["2010-02-11",21.2097,21.6875,21.0493,21.6641,2612800.0],["2010-02-12",21.3701,21.7911,21.1396,21.7243,3581800.0],["2010-02-16",21.9916,22.309,21.6975,22.2655,3749800.0],["2010-02-17",22.339,22.5261,22.0951,22.3992,3524400.0],["2010-02-18",22.3791,22.6598,22.3491,22.5896,2185400.0],["2010-02-19",22.5428,22.7266,22.4326,22.6264,3417800.0],["2010-02-22",22.7433,22.7433,22.456,22.5295,2425000.0],["2010-02-23",22.4894,22.6264,22.0918,22.1753,2576600.0],["2010-02-24",22.1954,22.3992,22.1252,22.3223,2153800.0],["2010-02-25",21.8613,22.3992,21.5773,22.3691,4099600.0],["2010-02-26",22.6531,23.1543,22.4292,22.76,4776200.0],["2010-03-01",22.7667,23.3882,22.75,23.3882,3980800.0],["2010-03-02",23.5385,23.6187,23.3247,23.3948,2890000.0],["2010-03-03",24.0063,24.2502,23.7223,23.9027,4761000.0],["2010-03-04",23.9395,24.1399,23.7089,23.9027,4145400.0],["2010-03-05",24.2702,24.5074,24.0998,24.4373,3531800.0],["2010-03-08",24.4907,24.5175,24.1934,24.2569,1560200.0],["2010-03-09",24.1934,24.317,24.0597,24.1967,2566200.0],["2010-03-10",24.317,24.327,24.0263,24.2101,3627000.0],["2010-03-11",24.1667,24.2368,23.8225,24.2368,3032400.0],["2010-03-12",24.3972,24.865,24.3972,24.865,4880600.0],["2010-03-15",24.875,24.9351,24.474,24.7113,2474200.0],["2010-03-16",24.7647,24.9652,24.6879,24.9151,1813600.0],["2010-03-17",24.9585,25.3027,24.8549,25.0253,2647400.0],["2010-03-18",25.0086,25.2024,24.9184,25.0922,1321600.0],["2010-03-19",24.7748,25.3828,24.7046,24.7748,4379800.0],["2010-03-22",24.5776,25.3427,24.5375,25.2793,3088200.0],["2010-03-23",25.3695,25.5299,25.1389,25.4998,2794000.0],["2010-03-24",25.4864,25.4864,24.9719,24.9986,2633200.0],["2010-03-25",25.2325,25.306,24.8382,24.8783,3442000.0],["2010-03-26",24.9385,25.159,24.748,24.9151,2515800.0],["2010-03-29",25.0086,25.463,25.0086,25.4229,2686200.0],["2010-03-30",25.5031,25.7069,25.4029,25.5332,2243200.0],["2010-03-31",25.5065,25.5599,25.2358,25.316,2522400.0],["2010-04-01",25.463,25.6835,25.2859,25.4096,2888600.0],["2010-04-05",25.4296,25.8306,25.4296,25.6902,2395800.0],["2010-04-06",25.6635,25.9742,25.4898,25.9475,2558400.0],["2010-04-07",25.8205,26.3518,25.8205,26.2081,6605000.0],["2010-04-08",26.1079,26.3819,25.8807,26.2248,5373400.0],["2010-04-09",26.295,26.9532,26.295,26.7995,5263000.0],["2010-04-12",26.7995,27.0334,26.6458,26.7059,4460800.0],["2010-04-13",26.579,26.6592,26.2983,26.5222,4362200.0],["2010-04-14",26.6625,26.7427,26.4353,26.6993,3438000.0],["2010-04-15",26.6959,27.1303,26.6191,26.8362,3450600.0],["2010-04-16",26.8229,26.9465,26.2348,26.5255,2930000.0],["2010-04-19",26.3418,26.609,25.7704,26.4453,5345200.0],["2010-04-20",27.1069,27.3241,26.0344,26.1647,9405800.0],["2010-04-21",26.285,26.4587,25.8339,26.0912,4731600.0],["2010-04-22",25.9241,26.3752,25.5265,26.3017,5609200.0],["2010-04-23",26.3651,26.5255,26.2014,26.4654,3185600.0],["2010-04-26",26.5823,26.6892,26.305,26.3418,3644600.0],["2010-04-27",26.2449,26.579,25.6501,25.7403,3830600.0],["2010-04-28",25.9442,25.9609,25.6034,25.7637,3523000.0],["2010-04-29",26.0076,26.4052,25.9007,26.3986,5681600.0],["2010-04-30",26.3819,26.442,25.7671,25.7804,7803400.0],["2010-05-03",26.0243,26.4253,25.7804,26.2148,4200000.0],["2010-05-04",25.8172,25.8172,24.8683,25.0253,5786000.0],["2010-05-05",24.7046,25.1957,24.2502,25.0654,6049600.0],["2010-05-06",25.1159,25.2033,22.2905,23.9622,6323600.0],["2010-05-07",23.8411,24.0227,22.9699,23.6292,7921000.0],["2010-05-10",25.0452,25.2639,24.7829,25.1663,4815200.0],["2010-05-11",24.8233,25.4792,24.8031,25.2336,4191000.0],["2010-05-12",25.3412,25.9904,25.3412,25.8996,3307000.0],["2010-05-13",25.7684,26.0745,25.5296,25.6171,2428600.0],["2010-05-14",25.3278,25.4321,24.6013,24.8636,3256800.0],["2010-05-17",25.0351,25.2,24.2582,24.8401,3441000.0],["2010-05-18",25.1024,25.4825,24.2784,24.423,3739400.0],["2010-05-19",24.1438,24.2178,23.1885,23.6695,5288800.0],["2010-05-20",22.9531,23.3769,22.6167,22.7345,5303600.0],["2010-05-21",22.2098,23.3433,22.1997,23.3164,7544800.0],["2010-05-24",23.2188,23.4173,23.0775,23.2323,5071600.0],["2010-05-25",22.6268,23.1919,22.2568,23.1717,6558200.0],["2010-05-26",23.4374,23.7772,22.8791,22.9632,5098400.0],["2010-05-27",23.4913,23.7234,23.2356,23.7099,4410000.0],["2010-05-28",24.1169,24.1169,23.3365,23.5283,4009800.0],["2010-06-01",23.3063,23.7805,22.8757,22.9127,2962200.0],["2010-06-02",23.0103,23.7873,22.8993,23.7604,3372400.0],["2010-06-03",23.72,24.1438,23.72,24.0967,3143400.0],["2010-06-04",23.4475,23.6056,22.4889,22.5966,3341800.0],["2010-06-07",22.5966,22.7546,22.2568,22.3409,5194400.0],["2010-06-08",22.4015,22.7412,22.3174,22.6941,5563400.0],["2010-06-09",22.8186,23.3836,22.5024,22.6066,3108200.0],["2010-06-10",23.0843,23.8714,23.0843,23.8344,3838800.0],["2010-06-11",23.5014,23.979,23.3836,23.7234,2554400.0],["2010-06-14",23.9824,24.4129,23.9319,24.016,3060000.0],["2010-06-15",24.1741,25.0822,24.1741,25.0419,3815200.0],["2010-06-16",24.867,25.1461,24.5878,24.7425,2947600.0],["2010-06-17",24.9948,24.9948,24.4499,24.9578,2952800.0],["2010-06-18",24.9477,25.1226,24.7829,24.9982,2874200.0],["2010-06-21",25.2773,25.6608,24.8199,24.9982,2770000.0],["2010-06-22",24.9982,25.1764,24.0126,24.0765,3006200.0],["2010-06-23",24.0564,24.1135,23.4812,23.905,3034400.0],["2010-06-24",23.8041,23.9084,23.2928,23.35,2085600.0],["2010-06-25",23.3904,23.6763,23.0809,23.6123,4234800.0],["2010-06-28",23.7873,23.7873,23.2491,23.2861,2996400.0],["2010-06-29",22.7412,22.9127,21.9911,22.1963,4434000.0],["2010-06-30",22.1358,22.5932,21.9676,22.0113,6160200.0],["2010-07-01",21.9608,22.055,21.4361,21.7153,4869600.0],["2010-07-02",21.8162,22.0214,21.3117,21.426,4042200.0],["2010-07-06",21.9306,22.0079,21.1738,21.3857,3380000.0],["2010-07-07",21.4933,22.1257,21.3688,22.1189,3589200.0],["2010-07-08",22.2938,22.4721,22.0113,22.3846,2571000.0],["2010-07-09",22.4486,22.7177,22.3241,22.7042,1697600.0],["2010-07-12",22.5696,22.6436,22.2837,22.4015,3168000.0],["2010-07-13",22.7345,23.1684,22.7008,23.0473,3032600.0],["2010-07-14",22.9127,23.1953,22.758,23.1078,2870800.0],["2010-07-15",23.1381,23.2356,22.7748,23.1919,3340600.0],["2010-07-16",22.9497,23.1482,22.5226,22.6033,3232800.0],["2010-07-19",22.6706,22.8186,22.2905,22.7076,2183600.0],["2010-07-20",22.3006,23.2861,22.2333,23.2289,3304200.0],["2010-07-21",24.3053,24.8872,24.0496,24.6013,9396800.0],["2010-07-22",25.0385,25.4354,24.7896,25.1428,6797000.0],["2010-07-23",25.0923,26.0577,24.9881,25.977,5592800.0],["2010-07-26",26.1586,26.32,25.718,26.0409,5382600.0],["2010-07-27",26.273,26.32,25.94,26.098,4448400.0],["2010-07-28",26.0981,26.4243,25.7516,25.9198,4298800.0],["2010-07-29",26.1855,26.3032,25.607,26.051,3270600.0],["2010-07-30",25.6137,26.5387,25.5061,26.3907,4328800.0],["2010-08-02",26.8885,26.9019,26.495,26.7909,3974800.0],["2010-08-03",26.8212,26.8683,26.4378,26.7069,3667000.0],["2010-08-04",26.7338,27.1609,26.7068,27.1273,2983800.0],["2010-08-05",27.0392,27.0663,26.7885,27.0189,3534000.0],["2010-08-06",26.8156,26.9816,26.3853,26.8156,2627400.0],["2010-08-09",27.0968,27.0968,26.6835,26.8054,1789000.0],["2010-08-10",26.5344,26.9681,26.4124,26.7885,3928600.0],["2010-08-11",26.4057,26.4057,25.8636,25.9009,4338000.0],["2010-08-12",25.3757,25.8026,25.2504,25.64,3080400.0],["2010-08-13",25.4774,25.7383,25.4096,25.5011,1835000.0],["2010-08-16",25.3554,25.7552,25.0505,25.5485,1752800.0],["2010-08-17",25.8365,26.3718,25.8365,26.0059,2687600.0],["2010-08-18",26.0161,26.0635,25.5587,25.5655,4129600.0],["2010-08-19",25.4299,25.5926,24.7524,24.8608,4007400.0],["2010-08-20",24.6168,24.7795,24.3085,24.7456,3063400.0],["2010-08-23",24.8337,24.9184,24.4711,24.5592,3812200.0],["2010-08-24",24.2171,24.3763,23.7834,23.9359,4620000.0],["2010-08-25",23.719,23.9359,23.3972,23.7055,4556400.0],["2010-08-26",23.8105,24.1798,23.6411,23.7698,5152800.0],["2010-08-27",23.9833,24.4407,23.7394,24.3458,3996600.0],["2010-08-30",24.3085,24.3729,23.7394,23.7394,2085800.0],["2010-08-31",23.5564,23.8105,23.2854,23.5395,3659600.0],["2010-09-01",23.9392,25.4774,23.9223,25.3622,6994200.0],["2010-09-02",25.3656,25.7687,25.2538,25.7687,3787000.0],["2010-09-03",26.1855,26.3582,25.6163,25.9178,3920400.0],["2010-09-07",25.6671,25.8568,25.5146,25.535,2475600.0],["2010-09-08",25.5587,26.2397,25.5587,26.1075,2811000.0],["2010-09-09",26.3786,26.426,26.0669,26.1922,3007800.0],["2010-09-10",26.321,26.6733,26.2464,26.6157,2404400.0],["2010-09-13",26.7309,27.3272,26.7309,27.168,4122600.0],["2010-09-14",27.2086,27.6728,26.9376,27.2493,4415800.0],["2010-09-15",27.0528,27.1544,26.653,26.8427,3497400.0],["2010-09-16",26.6428,27.1815,26.6259,27.0087,2367200.0],["2010-09-17",27.1002,27.2832,26.8935,27.0528,2493200.0],["2010-09-20",27.2222,27.6118,27.0799,27.5203,2802400.0],["2010-09-21",27.5474,28.0319,27.5474,27.727,3722800.0],["2010-09-22",27.6084,27.8862,27.3001,27.4898,4005000.0],["2010-09-23",27.2628,27.4729,27.0189,27.1137,3299200.0],["2010-09-24",27.5338,28.0691,27.5338,27.9235,2707800.0],["2010-09-27",27.6185,27.9506,27.5135,27.7507,2150600.0],["2010-09-28",27.8659,27.9946,27.3848,27.9438,3468200.0],["2010-09-29",27.7812,28.0861,27.7134,28.0082,2735400.0],["2010-09-30",28.2589,28.574,27.8083,27.9472,3267400.0],["2010-10-01",28.5977,28.6553,27.8659,27.9607,4228400.0],["2010-10-04",27.8862,28.0488,27.4763,27.5406,2792400.0],["2010-10-05",27.9336,28.452,27.8862,28.2623,3880400.0],["2010-10-06",28.2216,28.4249,27.9031,28.1505,2945200.0],["2010-10-07",28.2792,28.3537,27.8726,28.1132,1802800.0],["2010-10-08",28.1674,28.3165,27.9811,28.1911,2009000.0],["2010-10-11",28.164,28.1979,27.8862,28.0116,1694400.0],["2010-10-12",27.9878,28.1098,27.4322,28.0488,2495000.0],["2010-10-13",28.1606,28.7806,28.1606,28.4893,2870000.0],["2010-10-14",28.4893,28.5943,28.1911,28.3368,1817200.0],["2010-10-15",28.6722,28.7739,28.0861,28.4181,2149400.0],["2010-10-18",28.3233,28.6045,28.2216,28.5604,2441600.0],["2010-10-19",28.8823,28.8823,28.0759,28.2589,6074600.0],["2010-10-20",28.8653,29.4616,28.1708,29.4142,6528800.0],["2010-10-21",29.36,29.9698,29.2786,29.8444,3861600.0],["2010-10-22",29.9596,29.9833,29.6208,29.7699,2609600.0],["2010-10-25",29.8749,30.3221,29.858,29.8986,2977800.0],["2010-10-26",29.6954,29.7428,29.3769,29.6547,2490400.0],["2010-10-27",29.4447,29.631,29.0957,29.5903,1687600.0],["2010-10-28",29.8885,29.9461,29.5226,29.8343,2824800.0],["2010-10-29",29.7428,30.1121,29.6649,30.0951,2859800.0],["2010-11-01",30.2374,30.4577,29.7733,29.9732,2291000.0],["2010-11-02",30.3221,30.7219,30.2611,30.6609,3309000.0],["2010-11-03",30.6745,31.1522,30.6033,31.0709,4162400.0],["2010-11-04",31.4187,31.8994,31.3334,31.7937,3806200.0],["2010-11-05",31.2175,32.0596,31.2175,32.0085,3469400.0],["2010-11-08",31.7834,31.988,31.6539,31.8312,2386400.0],["2010-11-09",31.9471,32.0085,31.5823,31.7596,2948600.0],["2010-11-10",31.8687,32.0903,31.6028,31.913,2357400.0],["2010-11-11",31.5959,32.1005,31.5959,32.0869,2240800.0],["2010-11-12",32.2915,32.554,31.63,32.1381,5821200.0],["2010-11-15",32.1517,32.4995,31.896,32.1176,3634800.0],["2010-11-16",31.9642,32.1687,31.3266,31.7903,3533600.0],["2010-11-17",31.8448,31.9335,31.4016,31.5141,3033200.0],["2010-11-18",32.0392,32.8336,31.9642,32.6529,4666400.0],["2010-11-19",32.7961,32.9018,32.5165,32.895,3546800.0],["2010-11-22",32.6393,33.2632,32.5949,33.2223,2489000.0],["2010-11-23",32.7484,32.9461,32.3119,32.6665,3275000.0],["2010-11-24",32.8438,33.5189,32.8438,33.4507,2788600.0],["2010-11-26",33.1302,33.5291,33.0723,33.4098,1304200.0],["2010-11-29",33.1064,33.1064,32.5267,32.9427,2998800.0],["2010-11-30",32.5131,33.0211,32.404,32.8677,2388400.0],["2010-12-01",33.4132,33.9622,33.3928,33.7167,3028000.0],["2010-12-02",33.6451,34.0951,33.5496,34.0099,3904000.0],["2010-12-03",33.8121,34.0781,33.7439,33.9724,2112600.0],["2010-12-06",33.8258,34.0951,33.7064,34.0099,1683200.0],["2010-12-07",34.2383,34.7054,34.0951,34.269,3729400.0],["2010-12-08",34.3611,34.3883,33.836,33.9826,2368000.0],["2010-12-09",34.1087,34.3883,33.7883,33.8803,2458800.0],["2010-12-10",34.0338,34.0951,33.7064,33.7235,3077400.0],["2010-12-13",34.0406,34.0849,33.5087,33.5564,3501800.0],["2010-12-14",33.5462,33.911,33.5155,33.7201,2020200.0],["2010-12-15",33.686,34.211,33.6451,33.836,2664200.0],["2010-12-16",34.1463,34.5247,33.8803,34.402,3453800.0],["2010-12-17",34.4599,34.5145,33.986,34.1087,3734800.0],["2010-12-20",34.2758,34.5179,33.8292,34.4463,3361200.0],["2010-12-21",34.4463,34.968,34.4463,34.8316,2982400.0],["2010-12-22",34.7906,35.0157,34.6338,34.8384,1975600.0],["2010-12-23",34.8043,34.8213,34.4736,34.5963,920400.0],["2010-12-27",34.4565,34.7088,34.3645,34.6509,757000.0],["2010-12-28",34.7429,34.7634,34.4497,34.5622,792000.0],["2010-12-29",34.5963,34.8111,34.5111,34.5725,699000.0],["2010-12-30",34.4838,34.6441,34.3849,34.4906,1015000.0],["2010-12-31",34.4667,34.7838,34.3849,34.6099,1432200.0],["2011-01-03",34.9373,35.5476,34.8384,35.3464,3628400.0],["2011-01-04",35.3635,35.4146,34.4633,35.193,3948800.0],["2011-01-05",34.9645,35.6123,34.9645,35.4419,2644200.0],["2011-01-06",35.4044,35.5135,34.8691,34.9782,1861000.0],["2011-01-07",34.985,35.5646,34.76,34.9816,2209400.0],["2011-01-10",34.7395,35.0668,34.6236,35.0089,2681200.0],["2011-01-11",35.1077,35.6055,34.9509,35.4521,1460800.0],["2011-01-12",35.793,36.0726,35.6055,35.9499,1768400.0],["2011-01-13",35.9703,36.0692,35.2816,35.3839,2117600.0],["2011-01-14",35.3464,35.6464,35.3123,35.5101,2238800.0],["2011-01-18",35.551,36.209,35.551,36.1749,2357800.0],["2011-01-19",36.1135,36.3965,35.4589,35.5305,2606600.0],["2011-01-20",35.2305,35.2509,34.0985,34.1667,4937600.0],["2011-01-21",35.4691,35.4691,34.4838,34.9304,4141200.0],["2011-01-24",34.968,35.2953,34.7804,35.0157,2239800.0],["2011-01-25",35.0668,35.3021,34.7054,35.1998,2471800.0],["2011-01-26",35.3737,35.9976,35.2646,35.6669,4424800.0],["2011-01-27",35.1998,36.5193,35.0396,36.2977,8347200.0],["2011-01-28",36.4647,36.7579,35.4794,35.5476,3836200.0],["2011-01-31",36.2124,37.1909,35.9738,36.8091,4481600.0],["2011-02-01",37.1671,37.4092,36.717,37.2148,3469600.0],["2011-02-02",37.0716,37.3546,36.8977,37.1125,2338400.0],["2011-02-03",37.1091,37.4591,36.9821,37.3973,2321600.0],["2011-02-04",37.3733,37.6786,37.3081,37.5894,1943800.0],["2011-02-07",37.562,37.7369,37.3321,37.4762,2534800.0],["2011-02-08",37.5963,38.1315,37.4453,38.1315,2426800.0],["2011-02-09",38.0286,38.0629,37.5586,38.008,2590800.0],["2011-02-10",37.7404,38.4609,37.7404,38.4026,1849200.0],["2011-02-11",38.1933,38.7628,38.1006,38.5775,1783400.0],["2011-02-14",38.3202,38.7422,38.2653,38.3134,1609600.0],["2011-02-15",38.2173,38.2516,37.6237,37.7027,2342200.0],["2011-02-16",37.9463,38.4232,37.8433,38.2242,2056400.0],["2011-02-17",38.008,38.1693,37.7678,38.0389,1624400.0],["2011-02-18",38.1212,38.2276,37.7747,38.056,3653800.0],["2011-02-22",37.5517,37.8536,36.7866,36.8552,2874200.0],["2011-02-23",36.6871,36.8449,35.6681,36.2033,4965000.0],["2011-02-24",35.9563,36.3063,35.4725,35.9906,5397800.0],["2011-02-25",36.6596,37.0885,36.5396,36.6871,4810600.0],["2011-02-28",37.0027,38.0458,36.8964,38.008,9690800.0],["2011-03-01",38.3031,38.5295,36.7111,36.7454,2695400.0],["2011-03-02",36.6288,37.6237,36.6082,37.1091,2434400.0],["2011-03-03",37.6512,38.5707,37.514,38.3168,2908300.0],["2011-03-04",38.2756,38.3168,37.1434,37.2944,2657000.0],["2011-03-07",37.6031,37.6306,36.1278,36.3886,3918800.0],["2011-03-08",36.3955,37.0473,36.073,36.8895,3399200.0],["2011-03-09",36.7454,36.7797,36.0592,36.1416,2581800.0],["2011-03-10",35.6475,35.7299,35.1054,35.1603,3202500.0],["2011-03-11",34.9613,35.5309,34.8241,35.4211,3156000.0],["2011-03-14",35.1397,35.4417,34.8447,35.3593,2636300.0],["2011-03-15",34.1105,35.325,33.3282,35.0094,2286300.0],["2011-03-16",34.927,35.373,34.33,34.5153,2975100.0],["2011-03-17",35.078,35.4897,34.6937,35.2358,2978400.0],["2011-03-18",35.7367,36.0387,35.3456,35.5103,3663100.0],["2011-03-21",36.1965,36.5258,35.7779,36.4847,2297300.0],["2011-03-22",36.718,36.718,35.9769,36.0112,2384900.0],["2011-03-23",35.8877,36.1278,35.373,35.9426,1736800.0],["2011-03-24",36.2788,36.7386,35.8259,36.6562,1851700.0],["2011-03-25",36.7729,37.2258,36.615,37.0611,2107900.0],["2011-03-28",37.1914,37.2052,36.9993,37.0611,2216900.0],["2011-03-29",36.9307,37.3287,36.718,37.3218,1608800.0],["2011-03-30",37.6375,37.6649,37.4453,37.6169,2144600.0],["2011-03-31",37.5345,38.1658,37.4041,38.0423,2171200.0],["2011-04-01",38.406,38.5638,38.2001,38.3648,1853400.0],["2011-04-04",38.6119,38.7148,37.8776,38.1521,1591200.0],["2011-04-05",38.008,38.3442,37.8639,37.8914,1686300.0],["2011-04-06",37.9462,38.1933,37.4385,37.809,1750400.0],["2011-04-07",37.6786,37.8708,37.3218,37.7335,1916100.0],["2011-04-08",37.9737,38.0286,36.8827,37.2326,1511800.0],["2011-04-11",37.2257,37.2738,36.4847,36.766,2089200.0],["2011-04-12",36.4366,36.519,35.6681,36.0249,2961500.0],["2011-04-13",36.3886,36.4092,35.6201,35.8877,1888800.0],["2011-04-14",35.6338,36.1073,35.2495,35.9357,2635600.0],["2011-04-15",35.9632,36.2308,35.675,35.922,2962100.0],["2011-04-18",35.3319,35.5652,34.7417,35.3868,2591200.0],["2011-04-19",36.2102,36.4435,35.9631,36.1141,2997800.0],["2011-04-20",36.1622,36.7866,35.4142,36.7111,6067600.0],["2011-04-21",37.0473,37.212,36.5396,36.9787,3447600.0],["2011-04-25",37.0611,37.3287,36.4709,36.7866,1860700.0],["2011-04-26",37.2669,37.9325,37.2189,37.6786,2100000.0],["2011-04-27",37.7404,38.2619,37.2395,38.1178,2970000.0],["2011-04-28",38.0561,38.1796,37.3836,37.4591,2414900.0],["2011-04-29",37.5002,37.6581,36.6494,36.7523,4985600.0],["2011-05-02",36.8895,37.0267,36.2239,36.4572,2937000.0],["2011-05-03",36.368,36.4366,35.7916,35.9494,2566300.0],["2011-05-04",36.0661,36.2445,35.572,35.8671,4095800.0],["2011-05-05",35.729,36.2332,35.2455,35.6046,3398600.0],["2011-05-06",36.2124,36.7097,35.6115,35.7635,2751400.0],["2011-05-09",35.8464,35.9569,35.5287,35.7497,2173000.0],["2011-05-10",35.7221,36.0881,35.6875,35.9293,3231700.0],["2011-05-11",35.95,36.2125,35.6668,35.9431,3419800.0],["2011-05-12",35.9431,36.6268,35.7221,36.3713,3731900.0],["2011-05-13",36.4128,36.7028,35.7221,35.8602,2312400.0],["2011-05-16",35.653,36.2608,35.4458,35.5977,2404300.0],["2011-05-17",35.3422,35.356,34.1887,34.2923,5352900.0],["2011-05-18",34.4098,34.8103,34.1887,34.5893,4235300.0],["2011-05-19",35.5701,35.7428,35.1971,35.4872,4404400.0],["2011-05-20",35.4112,35.6392,35.1004,35.204,4446900.0],["2011-05-23",34.5341,34.5962,34.1542,34.389,2670500.0],["2011-05-24",34.4857,34.7896,34.2578,34.3338,1848200.0],["2011-05-25",34.0575,35.0383,33.9954,34.8173,2644000.0],["2011-05-26",34.6515,35.1557,34.4926,34.9968,1619100.0],["2011-05-27",35.1764,35.5908,35.0314,35.4872,1490800.0],["2011-05-31",35.7566,35.9085,35.1695,35.6875,2742100.0],["2011-06-01",35.6254,35.8118,33.9608,33.9953,3407000.0],["2011-06-02",34.1128,35.0728,34.092,34.5617,4145500.0],["2011-06-03",34.0161,34.3476,33.6362,33.7812,3304500.0],["2011-06-06",33.7053,33.7053,32.6554,33.353,5941400.0],["2011-06-07",33.4635,33.5533,32.8281,32.8557,6772200.0],["2011-06-08",32.8419,32.9524,31.8612,31.944,5712400.0],["2011-06-09",31.9786,32.469,31.9509,32.3308,3382100.0],["2011-06-10",32.165,32.2203,31.6263,31.6401,2946400.0],["2011-06-13",31.868,32.1996,31.6677,31.9786,3430300.0],["2011-06-14",32.1996,32.9869,32.1029,32.7452,3647200.0],["2011-06-15",32.3377,32.5242,32.0062,32.1305,2663300.0],["2011-06-16",32.096,32.6416,31.8059,32.2617,3787900.0],["2011-06-17",32.69,32.8903,32.4275,32.462,5803900.0],["2011-06-20",32.3101,32.8903,32.241,32.7452,2513700.0],["2011-06-21",33.056,33.8434,32.9179,33.6293,7377400.0],["2011-06-22",33.5464,33.8917,33.2839,33.4152,3448100.0],["2011-06-23",32.8903,33.8572,32.5725,33.7398,4200900.0],["2011-06-24",33.6845,33.8503,33.1665,33.2839,3103000.0],["2011-06-27",33.2425,33.4842,32.8488,33.3116,2205700.0],["2011-06-28",33.4981,34.2923,33.2563,34.168,3286000.0],["2011-06-29",34.2924,34.7966,33.8779,34.6377,3980400.0],["2011-06-30",34.7068,35.7151,34.7068,35.5356,4265100.0],["2011-07-01",35.4043,36.5094,35.2179,36.3644,3887300.0],["2011-07-05",36.2953,36.4403,36.0328,36.1364,2343500.0],["2011-07-06",35.9845,36.1572,35.6668,35.874,3239700.0],["2011-07-07",36.2539,36.7097,36.2401,36.5233,2667200.0],["2011-07-08",36.0052,36.316,35.7704,36.2815,2550000.0],["2011-07-11",35.6323,35.9293,35.3629,35.6392,3242200.0],["2011-07-12",35.5908,36.0191,35.4458,35.5494,4456500.0],["2011-07-13",35.7773,36.4265,35.6461,35.9914,4539800.0],["2011-07-14",36.1296,36.2401,35.135,35.2593,3001800.0],["2011-07-15",35.5701,35.653,35.0659,35.4527,2658300.0],["2011-07-18",35.3076,35.3698,34.6998,34.9416,2122000.0],["2011-07-19",35.1626,35.6323,35.0935,35.5356,1903600.0],["2011-07-20",35.6944,35.729,35.135,35.2938,2050900.0],["2011-07-21",35.5632,35.8187,35.1073,35.6046,2290800.0],["2011-07-22",35.501,35.6668,35.2109,35.3353,2966900.0],["2011-07-25",35.7566,36.765,35.2869,36.3229,4670200.0],["2011-07-26",36.6338,36.6752,35.0107,35.1073,4887200.0],["2011-07-27",34.8311,34.8587,33.9401,34.0506,7087300.0],["2011-07-28",34.0782,34.2716,33.1527,33.1665,4110000.0],["2011-07-29",32.8626,33.6569,32.683,33.1182,4524900.0],["2011-08-01",33.7467,33.8296,32.3653,32.835,4274600.0],["2011-08-02",32.4966,32.8557,31.2119,31.2188,5245300.0],["2011-08-03",31.426,31.5573,30.3969,31.4122,5869400.0],["2011-08-04",30.939,30.939,29.1367,29.1854,7547200.0],["2011-08-05",29.749,30.0552,28.2946,29.4707,9419200.0],["2011-08-08",28.3016,28.8096,26.4088,26.4227,14626800.0],["2011-08-09",27.049,28.3781,26.367,28.3573,8259300.0],["2011-08-10",27.7031,28.2738,27.0629,27.1464,10337200.0],["2011-08-11",27.2091,28.6913,26.8959,28.2877,6695200.0],["2011-08-12",28.6774,29.1923,28.3294,29.0949,4605700.0],["2011-08-15",29.3941,29.7838,29.1228,29.7003,3792800.0],["2011-08-16",29.4011,29.8256,29.2063,29.3941,4812600.0],["2011-08-17",29.5264,29.8743,28.6913,28.907,2696700.0],["2011-08-18",27.7797,27.9467,26.6524,26.9307,7582400.0],["2011-08-19",26.5828,27.4805,26.3253,26.374,4986500.0],["2011-08-22",27.4735,27.5431,26.2488,26.3462,3828300.0],["2011-08-23",26.6036,27.3691,26.2975,27.3691,3489900.0],["2011-08-24",27.3343,28.3781,27.1743,28.3225,4331700.0],["2011-08-25",28.4964,28.7191,27.3482,27.4317,2764000.0],["2011-08-26",27.2439,28.1346,26.6524,27.9954,3911900.0],["2011-08-29",28.5312,29.3315,28.5034,29.2967,2769400.0],["2011-08-30",29.1854,29.923,28.9279,29.749,3009900.0],["2011-08-31",29.9996,30.7372,29.5751,29.8882,4330800.0],["2011-09-01",29.7838,29.9717,29.0323,29.2619,4354200.0],["2011-09-02",28.406,28.6426,27.8632,28.0581,4153200.0],["2011-09-06",27.1673,27.9537,27.0073,27.8702,4045600.0],["2011-09-07",28.3294,28.7261,28.2529,28.6913,6301000.0],["2011-09-08",28.4269,28.5312,27.4665,27.7379,7061900.0],["2011-09-09",27.3065,27.3622,26.5132,26.9029,5888600.0],["2011-09-12",26.4088,26.7637,25.9286,26.7637,6195000.0],["2011-09-13",26.7567,27.4596,26.5967,27.3552,4715400.0],["2011-09-14",27.5848,28.4199,26.9864,27.9676,5744300.0],["2011-09-15",28.3573,28.7539,27.9049,28.6843,4535800.0],["2011-09-16",28.6843,28.8653,27.5222,27.6544,6564000.0],["2011-09-19",27.1951,27.8075,26.9098,27.6753,4883100.0],["2011-09-20",27.724,27.8354,26.7846,26.8333,3696100.0],["2011-09-21",26.7498,27.0142,25.1771,25.1979,5235500.0],["2011-09-22",24.3977,24.6065,23.841,24.2237,7415800.0],["2011-09-23",24.1263,24.4951,23.6392,24.168,4751700.0],["2011-09-26",24.3629,25.0101,23.667,24.9474,4462200.0],["2011-09-27",25.8242,26.8402,25.3789,25.8382,5982200.0],["2011-09-28",25.9843,26.5897,25.2467,25.3232,4583800.0],["2011-09-29",26.0539,26.3183,25.0866,25.6155,4562100.0],["2011-09-30",25.1214,25.4485,24.7039,24.7039,3629200.0],["2011-10-03",24.5647,25.0379,23.7505,23.7714,3989700.0],["2011-10-04",23.4374,24.9335,23.0268,24.8779,6000000.0],["2011-10-05",24.9405,26.2279,24.69,26.1235,5992100.0],["2011-10-06",26.2139,27.1395,26.0052,27.1325,5326900.0],["2011-10-07",27.383,27.8214,26.7637,26.882,7038900.0],["2011-10-10",27.5222,27.8353,27.3482,27.7936,3432700.0],["2011-10-11",27.4874,28.3782,27.4318,28.1763,2909100.0],["2011-10-12",28.4338,29.582,28.3225,28.914,6084400.0],["2011-10-13",28.3642,29.3037,28.1485,29.2271,7315200.0],["2011-10-14",29.9161,30.0761,29.081,29.3454,4858300.0],["2011-10-17",29.3315,29.3315,28.3503,28.4408,3325600.0],["2011-10-18",28.7678,29.6864,28.2111,29.4498,4541800.0],["2011-10-19",29.2758,29.7908,28.9905,29.1088,3109500.0],["2011-10-20",29.241,29.3315,28.3086,28.8444,4081400.0],["2011-10-21",29.4916,29.4916,28.8235,29.4011,4249400.0],["2011-10-24",29.415,30.939,28.6008,30.779,7424900.0],["2011-10-25",30.7581,30.7581,29.5055,30.0204,3721200.0],["2011-10-26",30.5493,30.8485,29.5751,30.438,4408000.0],["2011-10-27",32.0176,32.8805,31.8506,32.5813,5867400.0],["2011-10-28",32.1846,33.0127,32.1498,32.6857,3382900.0],["2011-10-31",32.122,32.4769,31.1756,31.1895,4996400.0],["2011-11-01",30.0344,31.4192,29.3802,30.8137,6454900.0],["2011-11-02",31.9411,31.9411,30.9947,31.5096,4474100.0],["2011-11-03",31.9864,32.5754,31.3764,32.4982,4179200.0],["2011-11-04",32.0074,32.4421,31.5517,32.2108,2871500.0],["2011-11-07",32.0425,32.2739,31.1731,31.734,4521700.0],["2011-11-08",31.9303,32.323,31.2712,32.2458,4245000.0],["2011-11-09",31.2572,31.6078,30.6823,30.8155,3525000.0],["2011-11-10",31.2782,31.5096,30.8365,31.1941,2861500.0],["2011-11-11",31.8462,32.4281,31.6428,32.0004,2245700.0],["2011-11-14",31.8882,32.4351,31.748,32.3229,3856300.0],["2011-11-15",32.2739,32.7647,32.0004,32.5613,2539700.0],["2011-11-16",32.1617,32.365,31.4395,31.5166,3766900.0],["2011-11-17",31.3413,31.4886,30.4299,30.7454,3522500.0],["2011-11-18",30.9697,31.0889,30.5701,30.7945,2078900.0],["2011-11-21",30.1845,30.3948,29.7357,30.2195,2485300.0],["2011-11-22",30.1845,30.1845,29.3711,29.8409,2630000.0],["2011-11-23",29.3921,29.4903,28.6279,28.6559,3159300.0],["2011-11-25",28.6419,29.0416,28.4106,28.4316,1337700.0],["2011-11-28",29.5464,29.8549,29.308,29.6796,2299300.0],["2011-11-29",29.8619,30.2195,29.6446,29.7077,2118800.0],["2011-11-30",31.0328,31.734,30.9136,31.4886,3967400.0],["2011-12-01",31.3203,31.8392,31.1941,31.2642,2258300.0],["2011-12-02",31.6148,31.9513,31.3834,31.4325,2634200.0],["2011-12-05",32.0916,32.7016,31.769,32.2598,3477900.0],["2011-12-06",32.2739,32.5754,32.0846,32.33,3080100.0],["2011-12-07",32.0705,32.1547,31.4605,31.9654,4217900.0],["2011-12-08",31.6639,31.7831,30.7033,30.8015,3210500.0],["2011-12-09",31.0188,31.3484,30.6192,31.0959,4163900.0],["2011-12-12",30.6121,30.7454,30.1143,30.4369,2577000.0],["2011-12-13",30.7313,31.0959,29.9461,30.2405,4723100.0],["2011-12-14",29.925,29.9741,29.1257,29.336,3968500.0],["2011-12-15",29.7357,29.8269,29.0135,29.4342,3760400.0],["2011-12-16",29.8128,30.3878,29.4903,29.5815,7261600.0],["2011-12-19",29.7988,29.9881,29.1818,29.28,2212500.0],["2011-12-20",29.7918,30.6893,29.7567,30.5911,2655400.0],["2011-12-21",30.6402,30.7313,29.89,30.6402,3862600.0],["2011-12-22",30.6753,30.9768,30.3107,30.4158,2804700.0],["2011-12-23",30.6122,31.152,30.514,31.103,2196400.0],["2011-12-27",31.0819,31.3413,30.9066,31.1731,1071700.0],["2011-12-28",31.11,31.2292,30.3177,30.3597,1770800.0],["2011-12-29",30.3527,30.8576,30.3527,30.7874,1939000.0],["2011-12-30",30.7033,30.8365,30.5,30.521,1722500.0],["2012-01-03",31.3975,32.0004,31.3624,31.8953,3382300.0],["2012-01-04",31.8742,32.0565,31.6639,31.8883,2456700.0],["2012-01-05",31.8953,32.0846,31.5447,32.0145,3620600.0],["2012-01-06",32.2248,32.2248,31.5657,31.755,3010100.0],["2012-01-09",31.7761,31.9864,31.5868,31.9303,6210700.0],["2012-01-10",32.4001,33.5009,32.4001,33.4728,4055900.0],["2012-01-11",33.3186,33.8935,33.3046,33.8444,3545900.0],["2012-01-12",33.9777,34.5596,33.6481,34.4755,2476400.0],["2012-01-13",34.0338,34.2301,33.7323,34.153,3139900.0],["2012-01-17",34.756,35.0154,34.2722,34.3142,3330900.0],["2012-01-18",34.2511,34.7069,34.16,34.6578,3489200.0],["2012-01-19",34.7419,35.1977,34.6087,35.0785,3542300.0],["2012-01-20",34.3773,34.3773,33.7954,33.9216,4948200.0],["2012-01-23",33.9847,34.3703,33.6131,33.7112,3279600.0],["2012-01-24",33.6131,34.2441,33.3256,34.2231,2283600.0],["2012-01-25",34.2371,34.8471,33.7954,34.7349,3016400.0],["2012-01-26",33.5289,34.3773,33.4448,34.3072,7389500.0],["2012-01-27",34.181,35.0504,34.1389,34.7559,3880000.0],["2012-01-30",34.4124,34.819,34.181,34.819,3028600.0],["2012-01-31",35.0013,35.1135,34.1319,34.3773,3460400.0],["2012-02-01",34.805,35.1626,34.4965,34.9312,3653100.0],["2012-02-02",35.016,35.228,34.7617,34.8535,1919000.0],["2012-02-03",35.4329,36.1677,35.3622,35.984,2897700.0],["2012-02-06",35.6872,36.3867,35.5883,36.097,3860100.0],["2012-02-07",35.8921,36.3796,35.7649,36.2383,2377800.0],["2012-02-08",36.3584,36.4927,36.1182,36.4927,2077300.0],["2012-02-09",36.5775,36.6693,36.3161,36.5987,2042800.0],["2012-02-10",36.0476,36.4079,35.8851,36.3443,2510400.0],["2012-02-13",36.5845,36.8742,36.3019,36.7753,2284100.0],["2012-02-14",36.6976,36.6976,36.1465,36.5563,2713500.0],["2012-02-15",36.6764,36.6764,35.7226,35.9416,3833800.0],["2012-02-16",35.878,36.1394,35.5388,36.0405,4861400.0],["2012-02-17",36.2736,36.316,35.8709,35.9062,2662400.0],["2012-02-21",36.3938,37.0367,36.3443,36.6976,3294900.0],["2012-02-22",36.7046,37.1709,36.641,36.853,2615500.0],["2012-02-23",36.7188,36.853,36.3019,36.6481,2246400.0],["2012-02-24",36.7541,37.0932,36.5068,36.5633,4729700.0],["2012-02-27",36.422,37.2204,36.1747,36.8671,2933300.0],["2012-02-28",36.853,37.1427,36.7046,37.1003,2584800.0],["2012-02-29",37.1286,37.4889,36.846,36.8742,3906000.0],["2012-03-01",36.9519,37.2345,36.5421,36.8883,2521600.0],["2012-03-02",36.8106,36.8459,36.1323,36.2242,2024800.0],["2012-03-05",36.2242,36.2807,35.7155,35.8356,2171200.0],["2012-03-06",35.2845,35.3339,34.2529,34.4084,4229800.0],["2012-03-07",34.5497,34.7405,34.2671,34.4437,4340000.0],["2012-03-08",34.8535,34.9807,34.5285,34.8182,3475900.0],["2012-03-09",35.0372,35.122,34.578,34.6274,3345200.0],["2012-03-12",34.7051,34.7122,34.2318,34.3519,3781600.0],["2012-03-13",34.797,35.553,34.585,35.4894,4630200.0],["2012-03-14",35.3905,35.7508,35.3905,35.5883,3202000.0],["2012-03-15",35.6095,35.8003,35.4399,35.7862,3015000.0],["2012-03-16",35.8709,36.1253,35.7508,36.0476,3148000.0],["2012-03-19",36.0052,36.1465,35.7649,35.9345,2762700.0],["2012-03-20",35.6448,35.7932,35.1997,35.2916,2626300.0],["2012-03-21",35.3622,35.5106,34.9736,35.2774,2754000.0],["2012-03-22",34.9595,35.0301,33.8856,34.3872,4033200.0],["2012-03-23",34.3872,34.9524,34.1258,34.8323,2720000.0],["2012-03-26",35.3481,35.56,35.1432,35.5106,3031900.0],["2012-03-27",35.6731,35.6731,35.3622,35.4117,2225100.0],["2012-03-28",35.4188,35.4823,34.2883,34.8394,3969000.0],["2012-03-29",34.4578,34.8464,34.0975,34.7263,3038400.0],["2012-03-30",35.009,35.235,34.5638,35.2068,3552000.0],["2012-04-02",35.1997,35.5318,34.8747,35.3905,2362100.0],["2012-04-03",35.2421,35.4894,34.7758,34.8959,2645600.0],["2012-04-04",34.6274,34.6274,34.1752,34.26,2719700.0],["2012-04-05",34.1964,34.3095,33.7442,33.9138,3082700.0],["2012-04-09",33.4758,33.5464,33.1225,33.4334,2598100.0],["2012-04-10",33.3698,33.4828,32.5855,32.8187,2750900.0],["2012-04-11",33.3486,33.398,32.4372,32.6138,4824400.0],["2012-04-12",32.748,33.8644,32.7198,33.716,2627800.0],["2012-04-13",33.5747,33.6807,33.0377,33.1154,2283300.0],["2012-04-16",33.3132,33.6524,32.8893,33.0024,6722800.0],["2012-04-17",33.3345,33.8785,33.1508,33.6312,2791100.0],["2012-04-18",33.4263,33.6948,33.179,33.5323,2781600.0],["2012-04-19",33.497,33.6807,32.8611,33.1578,2604100.0],["2012-04-20",33.2991,33.8997,33.285,33.5181,3035400.0],["2012-04-23",32.6986,33.5888,32.5785,33.4899,4875700.0],["2012-04-24",33.7301,34.6839,33.7301,34.2388,4483100.0],["2012-04-25",34.8606,34.9171,34.3589,34.4649,4370000.0],["2012-04-26",34.3307,34.6062,34.0269,34.5992,7451000.0],["2012-04-27",34.8394,34.9242,34.6133,34.6698,3154300.0],["2012-04-30",34.6486,34.6769,33.9491,34.041,2154600.0],["2012-05-01",33.9986,34.253,33.2214,33.8785,3688200.0],["2012-05-02",33.716,33.7513,33.4192,33.6524,2694900.0],["2012-05-03",33.7592,33.7664,33.0043,33.1254,4057900.0],["2012-05-04",32.9402,32.9829,32.2493,32.3134,4122200.0],["2012-05-07",32.2066,32.869,32.1923,32.4772,4746200.0],["2012-05-08",32.2422,32.4986,31.7793,32.4131,4672600.0],["2012-05-09",31.9075,32.6197,31.7152,32.0998,3030000.0],["2012-05-10",32.4487,32.5128,31.879,31.9858,2690500.0],["2012-05-11",31.7935,32.3063,31.6938,31.8434,1875200.0],["2012-05-14",31.4445,31.8434,31.2024,31.4944,2802000.0],["2012-05-15",31.5798,31.708,31.3377,31.4018,2949400.0],["2012-05-16",31.5941,31.8576,31.0742,31.1027,3064100.0],["2012-05-17",31.0599,31.2024,30.2337,30.248,3243600.0],["2012-05-18",30.4474,30.8534,30.0699,30.1981,3348400.0],["2012-05-21",30.5186,30.889,29.7352,29.9773,19512500.0],["2012-05-22",30.0415,30.4332,29.9133,30.3904,10777600.0],["2012-05-23",30.134,30.5898,29.8634,30.5614,7600000.0],["2012-05-24",30.7252,30.9816,30.4118,30.9816,5343800.0],["2012-05-25",30.8534,31.2308,30.6112,30.8391,4677700.0],["2012-05-29",31.1169,31.4801,30.9602,31.1739,4638100.0],["2012-05-30",30.7038,30.9531,30.426,30.8676,4826700.0],["2012-05-31",30.832,30.9816,30.0771,30.3833,5309800.0],["2012-06-01",29.493,29.6284,28.6455,28.6597,7708100.0],["2012-06-04",28.5885,28.6953,27.2638,27.9261,9143800.0],["2012-06-05",27.7979,28.6099,27.5629,28.5529,9262000.0],["2012-06-06",28.8307,29.4432,28.6099,29.4432,10249600.0],["2012-06-07",30.0201,30.4474,29.2366,29.3079,4649900.0],["2012-06-08",29.2295,29.3862,28.9446,29.372,4931400.0],["2012-06-11",29.7209,29.8064,28.5102,28.5529,4263000.0],["2012-06-12",28.9802,28.9802,28.4176,28.9589,5278500.0],["2012-06-13",28.7452,28.8235,27.8549,27.976,5462400.0],["2012-06-14",28.0187,28.325,27.8977,28.1185,3759100.0],["2012-06-15",28.2039,28.3962,28.0472,28.3748,4082800.0],["2012-06-18",28.1612,28.3107,27.9618,28.1042,2975900.0],["2012-06-19",28.2253,28.6669,28.2253,28.4176,4411900.0],["2012-06-20",28.3677,28.4603,27.8264,27.9404,4959900.0],["2012-06-21",28.1612,28.1825,26.8507,26.9077,4469000.0],["2012-06-22",27.6056,27.6199,27.0288,27.2495,9478700.0],["2012-06-25",26.9504,27.0572,26.3308,26.4162,7228600.0],["2012-06-26",26.5729,26.8008,26.3308,26.6441,8331100.0],["2012-06-27",26.7652,26.8507,26.5088,26.7581,4512700.0],["2012-06-28",26.4875,26.751,26.3094,26.694,5042600.0],["2012-06-29",27.3421,28.2253,27.2852,28.2253,7884400.0],["2012-07-02",28.1683,28.211,27.5843,27.9261,5470000.0],["2012-07-03",28.1042,28.8378,27.9902,28.8378,2904500.0],["2012-07-05",28.6455,28.9517,28.4532,28.674,3891000.0],["2012-07-06",28.1825,28.2609,27.7766,28.1327,3061600.0],["2012-07-09",28.1256,28.211,27.741,27.9119,3384000.0],["2012-07-10",28.0686,28.325,26.6228,26.8863,6720200.0],["2012-07-11",26.9575,27.0003,26.2453,26.3806,7978200.0],["2012-07-12",26.1883,26.5444,25.9106,26.4305,5163500.0],["2012-07-13",26.6655,27.2282,26.4661,27.1285,4305300.0],["2012-07-16",27.1,27.1,26.5445,26.986,2571900.0],["2012-07-17",27.1997,27.5487,26.7154,27.3279,3456100.0],["2012-07-18",27.0501,28.1968,27.0074,27.862,4384300.0],["2012-07-19",27.9546,28.4888,27.7908,28.1541,4572600.0],["2012-07-20",27.9475,28.033,27.6626,27.8193,5318700.0],["2012-07-23",27.3849,29.7352,27.0644,28.8948,10313900.0],["2012-07-24",28.8164,29.2438,28.7808,29.201,7747000.0],["2012-07-25",29.7423,30.0913,29.4076,29.956,7446000.0],["2012-07-26",30.5614,30.9816,30.3192,30.7394,6833600.0],["2012-07-27",30.9887,31.5727,30.889,31.3733,6961100.0],["2012-07-30",31.2665,31.3733,31.1383,31.2878,4371400.0],["2012-07-31",31.2736,31.3519,31.1098,31.2237,5631600.0],["2012-08-01",31.4801,31.5371,30.9958,31.0742,3983900.0],["2012-08-02",30.9879,31.1101,30.4635,30.9879,5607100.0],["2012-08-03",31.5412,31.9507,31.4047,31.7783,4573400.0],["2012-08-06",31.9363,32.2022,31.7639,31.8429,3119000.0],["2012-08-07",31.9363,32.4033,31.9363,32.08,3086300.0],["2012-08-08",31.922,32.6333,31.7495,32.583,4916200.0],["2012-08-09",32.4967,32.8344,32.4752,32.6907,2324100.0],["2012-08-10",32.5327,33.1793,32.4536,33.1577,2582900.0],["2012-08-13",33.0643,33.1865,32.6764,33.0069,3531600.0],["2012-08-14",33.1003,33.1506,32.5111,32.8704,5252300.0],["2012-08-15",32.8991,32.9063,32.5758,32.8488,3352800.0],["2012-08-16",32.8344,33.2296,32.6333,33.0859,2892300.0],["2012-08-17",33.3086,33.323,33.0428,33.3086,2606900.0],["2012-08-20",33.1434,33.2943,32.8057,33.0931,2294700.0],["2012-08-21",33.1434,33.6032,32.7482,32.8201,2718400.0],["2012-08-22",32.7267,33.0428,32.5039,32.9781,2843600.0],["2012-08-23",32.8344,33.1865,32.6907,32.8847,2729800.0],["2012-08-24",32.7554,33.5313,32.5973,33.3661,3700700.0],["2012-08-27",33.3446,33.5026,33.0284,33.1721,2388100.0],["2012-08-28",32.9925,33.1074,32.7123,32.7913,2644400.0],["2012-08-29",32.3962,32.6979,32.2884,32.5542,4111000.0],["2012-08-30",32.3315,32.4177,31.8501,31.9723,2634100.0],["2012-08-31",32.2309,32.389,31.9651,32.1303,2501600.0],["2012-09-04",32.1519,32.1591,30.9377,31.7711,6528000.0],["2012-09-05",31.9148,31.9148,31.3975,31.5987,2798700.0],["2012-09-06",31.922,33.4811,31.9148,33.1218,5719200.0],["2012-09-07",33.7684,34.5947,33.6822,34.0774,6581600.0],["2012-09-10",33.9049,34.0918,33.711,33.8547,3280000.0],["2012-09-11",33.8403,34.3863,33.6248,34.2139,3236600.0],["2012-09-12",34.2498,34.4582,34.0415,34.2426,3104500.0],["2012-09-13",34.2283,34.451,33.6176,34.3576,4615200.0],["2012-09-14",34.53,34.7743,33.7469,33.9337,6822900.0],["2012-09-17",33.9481,34.063,33.7253,33.9553,3345600.0],["2012-09-18",34.1564,34.4582,33.8618,34.2354,3969700.0],["2012-09-19",34.3361,35.3347,33.9553,34.8605,5073300.0],["2012-09-20",34.6378,34.6378,33.9265,34.4654,4714200.0],["2012-09-21",34.5803,34.7887,34.1996,34.5803,4200300.0],["2012-09-24",34.2858,34.4941,34.0055,34.2929,2278800.0],["2012-09-25",34.2211,34.3001,33.1721,33.2152,3989200.0],["2012-09-26",33.2152,33.5601,32.8775,33.2511,3328900.0],["2012-09-27",33.5745,33.869,33.3877,33.8403,2634800.0],["2012-09-28",33.5745,34.0271,33.3374,33.9624,3693600.0],["2012-10-01",33.8259,34.4797,33.6607,33.869,4294200.0],["2012-10-02",33.9409,34.0702,33.2871,33.5098,3682500.0],["2012-10-03",33.7253,33.869,33.3014,33.5098,3663800.0],["2012-10-04",33.7995,33.9589,33.4808,33.7995,3197800.0],["2012-10-05",34.1328,34.5674,34.0313,34.2487,3000600.0],["2012-10-08",34.0386,34.1328,33.6909,33.9082,2862300.0],["2012-10-09",33.901,33.9517,33.4881,33.5315,2478400.0],["2012-10-10",33.0172,33.4084,32.3653,32.4957,6362000.0],["2012-10-11",32.7202,32.9231,32.1335,32.3436,4047100.0],["2012-10-12",32.3508,32.8506,32.2131,32.5753,4280400.0],["2012-10-15",32.5826,32.8144,32.1335,32.742,3676500.0],["2012-10-16",32.9665,33.3432,32.8506,33.3215,3104100.0],["2012-10-17",33.4011,33.8792,33.1042,33.8575,2964000.0],["2012-10-18",33.6981,33.7778,33.3287,33.6909,3526800.0],["2012-10-19",33.3722,33.4808,32.8144,33.1838,5367700.0],["2012-10-22",33.9372,34.0386,33.1331,33.3939,4846800.0],["2012-10-23",32.9665,33.2128,32.4884,32.9955,3953400.0],["2012-10-24",33.3504,33.4446,32.5319,32.5898,3621900.0],["2012-10-25",33.0752,33.4446,32.387,32.9013,2964200.0],["2012-10-26",32.9303,33.1404,32.3508,32.684,3108900.0],["2012-10-31",32.5681,34.7557,32.5681,34.2052,7927300.0],["2012-11-01",34.5819,36.0669,34.5819,35.922,8070100.0],["2012-11-02",36.1321,36.458,35.5236,35.6395,5772700.0],["2012-11-05",35.4801,36.6609,35.3787,36.5739,5326000.0],["2012-11-06",36.5377,36.8202,36.4363,36.5232,4338100.0],["2012-11-07",35.8133,36.2987,35.4077,35.893,4935700.0],["2012-11-08",35.7192,35.9147,35.2773,35.4077,4796300.0],["2012-11-09",35.06,36.0958,34.8427,35.5308,3849400.0],["2012-11-12",35.5453,36.1321,35.4439,35.893,2594600.0],["2012-11-13",35.4439,36.1393,34.8644,35.8351,2952800.0],["2012-11-14",35.4222,36.0379,35.002,35.0962,3688200.0],["2012-11-15",34.9875,35.4946,34.7195,34.9586,4564900.0],["2012-11-16",35.3425,35.6033,34.9441,35.4511,4987400.0],["2012-11-19",35.8713,36.4363,35.8568,36.4001,2972300.0],["2012-11-20",36.2769,36.8999,36.0814,36.7405,3933200.0],["2012-11-21",36.7912,36.9723,36.3711,36.7478,4016200.0],["2012-11-23",36.7768,37.4214,36.6681,37.3635,1841300.0],["2012-11-26",37.8995,38.1603,36.9796,37.0665,5698300.0],["2012-11-27",37.2186,37.5591,36.9216,36.9796,3831500.0],["2012-11-28",36.8492,37.7909,36.5812,37.6895,4370900.0],["2012-11-29",37.7474,37.9792,37.407,37.6605,4063800.0],["2012-11-30",37.617,37.8488,37.407,37.7836,7798500.0],["2012-12-03",37.2911,37.8054,37.0303,37.052,4525300.0],["2012-12-04",37.081,37.4359,36.8709,37.1462,4314300.0],["2012-12-05",37.1027,37.5229,36.7623,37.0737,4206100.0],["2012-12-06",37.0375,37.32,36.755,37.2331,4440700.0],["2012-12-07",37.7547,38.0372,37.4649,38.0082,3887900.0],["2012-12-10",37.8199,37.972,37.2983,37.914,3841400.0],["2012-12-11",38.0154,38.211,37.7909,37.9937,2577000.0],["2012-12-12",38.0879,38.2545,37.6025,37.6967,4019400.0],["2012-12-13",37.6967,37.9285,37.3345,37.4359,3268800.0],["2012-12-14",37.3273,38.2183,37.3273,38.0806,3323700.0],["2012-12-17",38.2038,38.3704,37.7691,37.9937,3373500.0],["2012-12-18",38.0516,39.1817,38.0516,39.0296,4555700.0],["2012-12-19",39.2976,39.6381,39.2034,39.2034,3385700.0],["2012-12-20",39.2831,39.6236,39.1382,39.5946,3510000.0],["2012-12-21",39.073,39.6598,38.9426,39.0006,6047700.0],["2012-12-24",38.834,38.9426,38.5225,38.7326,1293100.0],["2012-12-26",38.8847,39.2179,38.6312,39.0006,1607800.0],["2012-12-27",39.1093,39.3048,38.2979,38.8485,2299500.0],["2012-12-28",38.5877,38.8195,38.3197,38.4573,1924500.0],["2012-12-31",38.1893,39.2831,37.9937,39.2469,2619100.0],["2013-01-02",40.2393,41.5432,40.2393,40.8912,4103900.0],["2013-01-03",40.7826,41.2389,40.6304,40.8333,3124700.0],["2013-01-04",41.0361,41.1592,40.8188,41.1085,2312200.0],["2013-01-07",40.9057,40.9202,39.9785,40.3842,3184000.0],["2013-01-08",40.2248,40.5797,39.8554,39.8554,4252900.0],["2013-01-09",40.0872,40.5073,40.0292,40.3987,2627100.0],["2013-01-10",40.5653,40.6015,39.8481,40.5146,3524600.0],["2013-01-11",40.1306,40.529,39.8988,40.3842,2753400.0],["2013-01-14",40.4349,40.5508,39.9568,40.0799,2037600.0],["2013-01-15",39.9857,40.4059,39.9857,40.2683,2164300.0],["2013-01-16",40.2321,40.2321,39.8409,39.9133,2600300.0],["2013-01-17",40.1886,40.9419,40.0437,40.8695,3511000.0],["2013-01-18",40.9709,41.3114,40.3842,41.0506,3589700.0],["2013-01-22",41.1085,41.2824,40.5435,41.2752,3274300.0],["2013-01-23",41.1158,41.1737,40.8405,40.9709,2386900.0],["2013-01-24",40.9274,41.6373,40.7681,41.5142,3866500.0],["2013-01-25",41.5794,41.8184,41.3259,41.6663,2887200.0],["2013-01-28",41.7822,41.9126,41.3331,41.4707,2093100.0],["2013-01-29",41.4418,41.7315,41.1592,41.6808,1665300.0],["2013-01-30",41.6011,41.7677,41.1955,41.2534,1903600.0],["2013-01-31",41.0723,41.3693,40.9057,41.2534,2888700.0],["2013-02-01",41.7605,42.6442,41.3621,41.6663,6602600.0],["2013-02-04",40.6232,41.507,40.2755,40.9854,5462000.0],["2013-02-05",41.2389,43.7888,40.5797,43.0064,10292000.0],["2013-02-06",43.0281,43.3324,42.7384,43.2092,6833800.0],["2013-02-07",43.2889,43.3107,42.4486,42.6515,4628200.0],["2013-02-08",42.7022,43.173,42.608,42.6804,4440900.0],["2013-02-11",42.6153,43.2962,42.6008,43.2237,2990600.0],["2013-02-12",43.231,43.6801,43.0571,43.6149,2833100.0],["2013-02-13",43.7598,44.5276,43.6873,44.2161,3033900.0],["2013-02-14",43.9481,44.5204,43.9047,44.361,2522500.0],["2013-02-15",44.5638,44.5783,43.9916,44.093,2936200.0],["2013-02-19",44.2234,44.5856,44.2234,44.5421,2514500.0],["2013-02-20",44.629,44.7015,43.9119,43.9988,3834000.0],["2013-02-21",43.6366,43.6656,42.9485,43.0644,3778600.0],["2013-02-22",43.3107,43.7235,43.2382,43.2817,2711600.0],["2013-02-25",43.6946,44.2306,42.9195,42.934,4589900.0],["2013-02-26",43.4338,43.6294,42.6877,43.1441,3254500.0],["2013-02-27",43.0571,44.897,42.9702,44.687,3003100.0],["2013-02-28",44.5711,45.3172,44.3682,44.8898,3798800.0],["2013-03-01",44.5131,46.0923,44.3103,45.3896,5229000.0],["2013-03-04",45.281,45.5273,44.2089,44.9985,3951500.0],["2013-03-05",45.2085,45.7228,44.9188,45.0202,3418400.0],["2013-03-06",45.2013,45.5924,44.8753,45.3606,2813000.0],["2013-03-07",45.4846,45.5867,45.0689,45.2294,1915000.0],["2013-03-08",45.5503,46.2504,45.3898,46.1993,2581400.0],["2013-03-11",46.0243,46.3087,45.8201,46.2285,1703500.0],["2013-03-12",46.1556,46.1556,45.1856,45.8274,2716900.0],["2013-03-13",45.8347,46.3743,45.6305,46.2504,3144800.0],["2013-03-14",46.5202,46.5348,45.8055,46.0681,2793500.0],["2013-03-15",45.8566,46.1191,45.5867,45.6305,4203300.0],["2013-03-18",45.1419,45.5357,44.9012,45.0908,2596200.0],["2013-03-19",45.2148,45.2877,44.3251,44.7699,2409000.0],["2013-03-20",45.1856,45.8347,45.171,45.7107,2487500.0],["2013-03-21",45.4992,46.141,45.3971,45.6669,3024400.0],["2013-03-22",45.8347,46.3014,45.6742,46.141,2609000.0],["2013-03-25",46.0753,46.4254,45.1564,45.2002,3461700.0],["2013-03-26",45.3752,45.543,44.5876,44.6022,3364700.0],["2013-03-27",44.274,44.6314,44.0115,44.2959,5384300.0],["2013-03-28",44.3834,44.821,44.1938,44.6679,4510100.0],["2013-04-01",44.6678,45.3242,44.347,44.6168,3277100.0],["2013-04-02",44.8939,44.9814,44.2522,44.4345,2706500.0],["2013-04-03",44.5803,44.6532,42.6988,43.2093,5596300.0],["2013-04-04",43.1728,43.625,42.9759,43.4135,3921500.0],["2013-04-05",42.7572,43.3187,42.4946,43.2603,3303000.0],["2013-04-08",43.2531,44.0042,43.1218,43.9969,2720200.0],["2013-04-09",44.1063,44.2813,43.6104,44.099,3067600.0],["2013-04-10",44.099,44.6605,43.8292,44.573,2475800.0],["2013-04-11",44.6095,45.8566,44.5585,44.9887,2978800.0],["2013-04-12",44.6606,44.8429,43.7563,43.975,2648000.0],["2013-04-15",43.6833,43.7854,41.6341,41.7289,4962000.0],["2013-04-16",42.3706,43.1582,42.2977,43.0634,3128400.0],["2013-04-17",42.6915,42.6988,41.3642,41.8237,4571300.0],["2013-04-18",41.9331,41.9914,40.4089,40.6933,6419500.0],["2013-04-19",40.6787,41.707,40.6131,41.5393,4691200.0],["2013-04-22",41.5684,41.8747,41.1673,41.4882,3818100.0],["2013-04-23",41.5757,42.7353,41.5538,42.4144,3767000.0],["2013-04-24",42.3123,42.903,42.3123,42.7499,2911900.0],["2013-04-25",42.9614,43.202,42.7645,42.8009,2487100.0],["2013-04-26",43.1364,43.2968,42.2686,42.7718,3571100.0],["2013-04-29",44.0553,45.2367,43.7854,43.9604,6078800.0],["2013-04-30",44.0553,45.0106,43.676,44.7845,4319900.0],["2013-05-01",44.5001,44.5001,43.1583,43.2239,4415500.0],["2013-05-02",43.4883,44.1273,43.4663,43.6646,3949600.0],["2013-05-03",44.2522,45.6697,44.2522,45.2804,4798200.0],["2013-05-06",45.1996,45.9928,45.1629,45.5889,2562900.0],["2013-05-07",45.9194,46.6319,45.8239,46.6098,2643800.0],["2013-05-08",46.6392,47.5206,46.4262,47.4177,3383800.0],["2013-05-09",47.2268,47.9759,47.1533,47.5499,2851400.0],["2013-05-10",47.5059,47.9686,47.4251,47.6895,2155200.0],["2013-05-13",47.6013,47.7409,47.0872,47.1754,2013900.0],["2013-05-14",47.1093,47.8731,47.1093,47.807,2853800.0],["2013-05-15",47.4398,48.2624,47.381,48.2403,2263300.0],["2013-05-16",47.9539,48.637,47.9466,48.255,3091000.0],["2013-05-17",48.7031,49.2172,48.3652,49.107,3977900.0],["2013-05-20",49.0262,50.0618,48.7912,49.9957,2801000.0],["2013-05-21",49.937,50.5466,49.915,50.4511,3104400.0],["2013-05-22",50.4364,51.0681,49.9737,50.5907,5064600.0],["2013-05-23",49.7828,50.385,49.4302,50.1206,3687400.0],["2013-05-24",49.4302,50.1353,49.4302,50.1133,2251600.0],["2013-05-28",50.8257,51.3545,50.3116,50.4364,2589300.0],["2013-05-29",50.0912,50.1353,49.2319,49.3861,3386500.0],["2013-05-30",49.6359,49.937,49.2907,49.7754,1945900.0],["2013-05-31",49.4155,49.8121,48.5194,48.5194,3847100.0],["2013-06-03",48.7692,49.0703,47.7189,48.637,3151900.0],["2013-06-04",48.6223,49.2172,47.8805,48.1742,2929500.0],["2013-06-05",47.9613,48.0788,47.0211,47.0652,3229100.0],["2013-06-06",47.1607,47.3002,46.6245,47.3002,2681100.0],["2013-06-07",47.6454,48.2918,47.5793,48.1963,3174400.0],["2013-06-10",48.2477,49.1952,47.7923,48.211,7466900.0],["2013-06-11",47.7703,48.0567,47.2268,47.4177,3501100.0],["2013-06-12",48.0567,48.0567,46.5951,46.6539,2933000.0],["2013-06-13",46.5584,47.8878,46.3601,47.6161,2936400.0],["2013-06-14",47.5132,47.9466,47.3002,47.4324,1792900.0],["2013-06-17",47.7556,48.0861,47.2121,47.5499,2537300.0],["2013-06-18",47.6528,48.4533,47.4104,48.3579,1951200.0],["2013-06-19",48.3432,48.4313,47.5206,47.5206,1890100.0],["2013-06-20",46.8228,47.3002,46.3968,46.6906,3599500.0],["2013-06-21",47.0946,47.4618,46.272,46.9771,3826700.0],["2013-06-24",46.1398,46.1912,44.9719,45.677,4371900.0],["2013-06-25",46.1104,46.529,45.5155,46.3821,3033200.0],["2013-06-26",46.8228,47.1754,46.4262,46.9624,1976800.0],["2013-06-27",47.4177,48.1596,47.4177,47.9025,2815800.0],["2013-06-28",47.7997,48.3873,47.6748,48.3358,8398100.0],["2013-07-01",48.2991,49.3347,48.1449,48.8279,3159200.0],["2013-07-02",48.6443,49.2686,48.2697,48.5048,2697900.0],["2013-07-03",48.2918,48.8867,48.1155,48.637,1226700.0],["2013-07-05",48.9234,49.7681,48.8793,49.7387,2387900.0],["2013-07-08",50.0251,50.1647,49.7681,49.915,2548800.0],["2013-07-09",50.1279,50.5833,49.915,50.0251,2503800.0],["2013-07-10",50.0472,50.1794,49.2539,49.4963,2584000.0],["2013-07-11",50.2234,50.4071,49.8195,50.0986,3210000.0],["2013-07-12",50.1206,50.2381,49.8195,50.1941,1915200.0],["2013-07-15",49.9958,50.3556,49.959,50.0839,2919300.0],["2013-07-16",50.0545,50.128,48.7986,48.8426,2788800.0],["2013-07-17",49.2025,49.5697,49.1291,49.1511,2090200.0],["2013-07-18",49.4522,49.746,49.1731,49.6799,2058100.0],["2013-07-19",49.8195,50.2014,49.5183,50.15,2020500.0],["2013-07-22",50.1353,50.4217,49.959,50.0325,1304100.0],["2013-07-23",50.194,50.7596,50.0618,50.6421,2228300.0],["2013-07-24",50.7596,50.811,49.8709,50.0031,2424600.0],["2013-07-25",49.6946,49.9737,49.2907,49.959,1913300.0],["2013-07-26",49.533,49.9737,49.4376,49.9664,1754900.0],["2013-07-29",49.9443,50.0765,49.5991,49.6652,1383900.0],["2013-07-30",50.0031,50.3556,49.8195,50.1647,1726700.0],["2013-07-31",50.2087,51.002,50.1132,50.6421,2220500.0],["2013-08-01",51.3811,51.7801,51.2037,51.6767,2843700.0],["2013-08-02",49.2454,50.0287,48.3291,48.8168,10999100.0],["2013-08-05",48.8833,49.1715,48.5212,49.0163,3920800.0],["2013-08-06",48.7725,48.9055,48.2995,48.403,2867800.0],["2013-08-07",48.3291,48.3291,47.5827,47.701,3384800.0],["2013-08-08",47.8857,48.4621,47.8857,48.2921,3983900.0],["2013-08-09",47.9522,48.7503,47.9227,48.4917,2291300.0],["2013-08-12",48.3143,49.3932,48.1739,49.1198,2518200.0],["2013-08-13",49.2602,49.7332,49.0829,49.4671,1842800.0],["2013-08-14",49.4597,49.6371,49.238,49.3563,1463900.0],["2013-08-15",48.8316,48.8538,48.0335,48.2109,3035700.0],["2013-08-16",48.2109,48.7503,48.1591,48.3587,2615600.0],["2013-08-19",48.233,48.4252,47.8488,47.9079,1510500.0],["2013-08-20",47.9079,48.3291,47.531,48.1222,1575200.0],["2013-08-21",47.9744,48.7577,47.7675,48.3808,2634300.0],["2013-08-22",48.6616,49.6888,48.536,49.5115,1766000.0],["2013-08-23",49.5927,49.6888,48.9572,49.4302,1544200.0],["2013-08-26",49.4819,49.5115,48.6395,48.7577,1611600.0],["2013-08-27",48.1222,48.2035,47.2576,47.3241,2654800.0],["2013-08-28",47.2576,47.5088,47.0063,47.1541,1832800.0],["2013-08-29",47.0802,47.7896,47.0063,47.2871,1453000.0],["2013-08-30",47.2945,47.3684,46.6959,46.792,1672600.0],["2013-09-03",47.5014,47.7896,46.4742,46.6147,3364400.0],["2013-09-04",46.622,48.1148,46.5629,48.0261,3411100.0],["2013-09-05",47.9153,48.5212,47.7675,48.3587,1707500.0],["2013-09-06",48.4843,49.0902,47.7157,48.4991,2595100.0],["2013-09-09",48.9129,49.9992,48.8686,49.3267,3577900.0],["2013-09-10",49.8144,50.2283,49.7775,50.1618,2786900.0],["2013-09-11",49.9105,50.5091,49.7036,50.2504,1735900.0],["2013-09-12",50.243,50.2874,49.4449,49.6371,1959200.0],["2013-09-13",49.5336,49.8514,49.2307,49.7553,1320200.0],["2013-09-16",50.583,50.9746,50.4204,50.6421,2133300.0],["2013-09-17",50.5091,50.5608,50.1913,50.413,1594700.0],["2013-09-18",50.3317,51.6471,50.3022,51.5363,2242700.0],["2013-09-19",51.684,52.5856,51.6545,52.3122,3727900.0],["2013-09-20",52.2974,52.7334,52.1496,52.1496,3473900.0],["2013-09-23",51.8984,52.0461,50.9525,51.3515,2521300.0],["2013-09-24",51.0116,52.6743,50.9599,52.0462,2762600.0],["2013-09-25",52.024,52.5486,51.6028,52.024,1865700.0],["2013-09-26",52.2457,52.4304,51.8392,52.1053,1272100.0],["2013-09-27",51.9427,51.9427,51.3072,51.4993,1789100.0],["2013-09-30",50.9303,51.1815,50.5682,50.8712,2856800.0],["2013-10-01",50.7825,51.8392,50.7825,50.982,3149600.0],["2013-10-02",50.7382,51.4106,50.1618,51.1815,4071300.0],["2013-10-03",51.0929,51.1003,50.1322,50.4204,2433200.0],["2013-10-04",50.4795,51.1077,50.1396,51.0264,1744600.0],["2013-10-07",50.3391,50.4426,49.6519,49.6666,3019900.0],["2013-10-08",49.7627,49.8071,48.5877,48.6986,3132000.0],["2013-10-09",48.7799,48.8981,48.1813,48.5138,2914000.0],["2013-10-10",49.1937,50.3169,49.0902,50.1913,3014400.0],["2013-10-11",50.1691,51.2111,50.0657,51.2111,2468400.0],["2013-10-14",50.5977,51.2702,50.2652,50.9524,1865100.0],["2013-10-15",50.6199,50.6864,49.2528,49.4671,3976900.0],["2013-10-16",49.8957,49.977,48.8168,49.3563,3517200.0],["2013-10-17",49.1937,49.8514,49.0681,49.7553,2986500.0],["2013-10-18",49.8883,50.886,49.8144,50.7899,3388700.0],["2013-10-21",51.0707,51.1298,50.3687,50.5312,2883900.0],["2013-10-22",50.8121,51.2702,50.6791,51.0042,2204500.0],["2013-10-23",50.7825,50.8047,49.7701,50.0805,2428700.0],["2013-10-24",50.0805,50.9155,49.5927,50.6199,3791000.0],["2013-10-25",50.2652,53.6054,49.8809,52.9403,10766300.0],["2013-10-28",52.9994,53.1472,51.8097,52.1348,3990600.0],["2013-10-29",52.4156,52.7851,51.7949,52.6964,3117600.0],["2013-10-30",52.5856,53.2802,52.3935,52.6817,4247500.0],["2013-10-31",52.5256,52.8824,52.1688,52.4512,3287200.0],["2013-11-01",52.4438,52.8749,51.8342,52.533,2956900.0],["2013-11-04",52.7411,52.8973,52.2282,52.4958,1760100.0],["2013-11-05",52.2579,52.4363,51.8119,52.0795,2595500.0],["2013-11-06",52.3471,52.7486,52.0052,52.191,1948900.0],["2013-11-07",52.3695,52.5627,51.1355,51.2321,2627800.0],["2013-11-08",51.3213,52.5107,51.2916,52.481,2350200.0],["2013-11-11",52.5256,52.979,52.3918,52.7709,1686200.0],["2013-11-12",52.704,53.5886,52.4735,53.4473,3317200.0],["2013-11-13",53.0905,53.8562,53.0831,53.8562,1925800.0],["2013-11-14",53.8785,54.0717,53.544,53.7447,1935600.0],["2013-11-15",53.8636,53.9156,53.6183,53.7447,2417900.0],["2013-11-18",53.8413,54.0643,53.3953,53.5737,2415500.0],["2013-11-19",53.5737,53.7075,52.8229,52.9939,2163500.0],["2013-11-20",53.0013,53.5514,52.5924,52.6965,1926500.0],["2013-11-21",53.1128,54.0569,53.0682,53.923,2263000.0],["2013-11-22",53.767,54.4063,53.5588,54.265,2214000.0],["2013-11-25",54.317,54.5921,53.9008,54.094,2114300.0],["2013-11-26",54.1163,54.3616,53.9454,54.1386,1903800.0],["2013-11-27",54.1981,54.5624,54.0271,54.1535,1129800.0],["2013-11-29",54.0569,54.3171,53.819,54.0123,1083400.0],["2013-12-02",54.0123,54.436,53.321,53.4399,1936400.0],["2013-12-03",53.5811,53.6778,52.6742,52.8972,2457000.0],["2013-12-04",52.6296,53.2986,52.1018,52.2579,3904700.0],["2013-12-05",52.1539,53.2986,52.1241,53.0162,2449400.0],["2013-12-06",53.7521,54.265,53.3061,53.8339,2221500.0],["2013-12-09",53.7149,54.0494,53.373,53.7447,2215500.0],["2013-12-10",53.6406,54.0717,53.3655,53.5886,2106900.0],["2013-12-11",53.5885,53.8264,52.5999,52.7486,1833600.0],["2013-12-12",52.533,52.9642,52.3026,52.4587,1638700.0],["2013-12-13",52.6668,52.8972,52.3397,52.756,2078900.0],["2013-12-16",53.5811,54.3022,53.4696,54.1684,3110900.0],["2013-12-17",54.1609,54.8002,53.8487,54.5995,3607500.0],["2013-12-18",54.5995,55.7517,54.2055,55.7517,3080200.0],["2013-12-19",55.3652,55.4544,54.8671,55.3652,2104800.0],["2013-12-20",55.6254,56.6586,55.5808,56.287,3619200.0],["2013-12-23",56.5545,56.6437,55.6774,56.0788,2352100.0],["2013-12-24",56.0045,56.5694,55.8781,56.2944,610100.0],["2013-12-26",56.3464,57.0377,56.3464,56.9262,1441200.0],["2013-12-27",56.9485,57.2384,56.8742,57.0526,964400.0],["2013-12-30",56.8891,57.0526,56.4579,56.5025,1728100.0],["2013-12-31",56.6363,56.6958,56.3315,56.5843,2722600.0],["2014-01-02",56.3018,56.4876,55.8855,56.116,3774100.0],["2014-01-03",56.1606,56.562,56.0342,56.2795,1936400.0],["2014-01-06",56.6363,56.8296,55.8855,56.0342,2077100.0],["2014-01-07",56.0788,56.4802,55.8335,56.1531,1940800.0],["2014-01-08",56.1829,56.1829,55.7146,55.9599,2330000.0],["2014-01-09",56.3018,56.6512,55.7592,56.1606,2436600.0],["2014-01-10",56.2498,56.8073,56.0193,56.733,2360600.0],["2014-01-13",55.8038,56.1754,54.6887,55.0604,6969400.0],["2014-01-14",55.1347,56.2721,54.9266,56.2721,3925200.0],["2014-01-15",56.3984,56.9188,56.2275,56.8222,2636700.0],["2014-01-16",56.6958,57.3277,56.6512,56.8965,2381600.0],["2014-01-17",56.9634,57.3574,56.7255,57.1269,3159800.0],["2014-01-21",57.7142,58.123,57.3351,57.7365,3205400.0],["2014-01-22",57.4986,57.6473,56.9114,57.3797,2863800.0],["2014-01-23",56.7924,56.8519,55.9673,56.4505,2733600.0],["2014-01-24",55.8409,55.9376,54.2501,54.3616,4556600.0],["2014-01-27",54.5103,54.9935,53.6109,54.1089,2676100.0],["2014-01-28",54.4286,55.0158,54.2576,54.6739,1748900.0],["2014-01-29",54.1535,55.157,54.0271,54.6218,2793300.0],["2014-01-30",55.0976,55.1868,54.5624,54.9415,2833800.0],["2014-01-31",54.0123,54.6144,53.8562,54.3319,3121200.0],["2014-02-03",54.5921,54.8894,52.1688,52.2357,4858500.0],["2014-02-04",50.9199,51.2916,50.0279,51.0314,9149500.0],["2014-02-05",50.4813,51.4031,49.7231,51.3659,6970500.0],["2014-02-06",51.3139,52.1687,51.2024,51.3436,4986200.0],["2014-02-07",51.5295,52.6594,51.1429,52.4958,5031500.0],["2014-02-10",52.4066,52.5107,51.5443,51.693,2816500.0],["2014-02-11",51.9755,52.258,51.5964,52.0424,3340900.0],["2014-02-12",52.2803,53.0608,52.1613,52.8526,4603600.0],["2014-02-13",52.3546,53.2986,52.2208,53.1871,2169300.0],["2014-02-14",53.1425,54.317,52.9493,54.0569,2825300.0],["2014-02-18",54.2427,54.3096,53.6034,53.871,1773700.0],["2014-02-19",53.6034,54.3839,53.5886,53.6183,2146000.0],["2014-02-20",53.6406,54.3839,53.3358,54.2427,2619300.0],["2014-02-21",54.5549,54.9861,54.4137,54.6367,2663100.0],["2014-02-24",54.8448,56.0416,54.8448,55.7369,3503600.0],["2014-02-25",55.551,56.4133,55.4246,56.0193,3374000.0],["2014-02-26",56.0937,56.614,55.9822,56.3316,3933300.0],["2014-02-27",56.2572,56.4951,55.9153,56.0862,2607300.0],["2014-02-28",56.0862,56.5992,55.1942,55.5362,4705000.0],["2014-03-03",54.9712,55.0827,53.9305,54.6144,5792100.0],["2014-03-04",55.38,55.5287,54.9117,54.9192,4624000.0],["2014-03-05",55.2091,55.4841,54.9712,55.3057,3526900.0],["2014-03-06",55.4479,56.4057,55.3955,56.3758,3215300.0],["2014-03-07",56.6676,57.356,56.5329,56.9819,4176600.0],["2014-03-10",56.7724,56.8247,55.9118,56.0241,2467600.0],["2014-03-11",56.1513,56.4805,55.4928,55.7696,2721600.0],["2014-03-12",55.388,55.5601,54.6846,55.2234,2409500.0],["2014-03-13",55.4179,55.5152,53.9513,54.288,2776900.0],["2014-03-14",53.884,54.5424,53.2629,53.3302,3474000.0],["2014-03-17",53.8615,54.737,53.854,54.1758,3343100.0],["2014-03-18",54.4601,54.9465,54.4003,54.8717,1962100.0],["2014-03-19",54.8193,54.9016,53.5921,53.9214,3096500.0],["2014-03-20",53.8914,54.6098,53.7942,54.4527,1731100.0],["2014-03-21",54.969,55.7023,54.3105,54.3629,2526800.0],["2014-03-24",54.6697,54.9391,53.6595,54.3853,2570300.0],["2014-03-25",55.0288,55.5227,54.7595,55.3207,2663300.0],["2014-03-26",55.7547,55.8295,54.6023,54.6098,2554500.0],["2014-03-27",54.4676,54.9914,53.9513,54.8493,2374000.0],["2014-03-28",54.969,55.7547,54.8567,55.5452,1705500.0],["2014-03-31",55.9118,56.5254,55.9043,56.2111,2315700.0],["2014-04-01",55.9492,56.72,55.8145,56.6975,2587100.0],["2014-04-02",56.907,57.7376,56.6451,57.371,2521100.0],["2014-04-03",57.6179,58.0819,57.371,57.6329,2750300.0],["2014-04-04",57.8499,58.1492,56.3982,56.5478,3811700.0],["2014-04-07",56.2635,56.3907,54.6173,54.9166,3325600.0],["2014-04-08",55.0064,55.2384,54.4601,54.9091,3352200.0],["2014-04-09",54.9989,56.0016,54.9091,55.9642,2353600.0],["2014-04-10",56.0166,56.0764,54.3928,54.505,2393800.0],["2014-04-11",54.318,54.318,52.7989,53.0683,4130200.0],["2014-04-14",53.667,53.7942,52.6792,53.1507,3497900.0],["2014-04-15",53.1806,53.8241,52.5745,53.7942,3159700.0],["2014-04-16",54.1683,54.6547,53.9438,54.5874,2137600.0],["2014-04-17",55.0214,55.5676,54.6173,55.2384,2757100.0],["2014-04-21",55.2234,55.4254,54.8118,55.3207,1686200.0],["2014-04-22",55.3656,56.039,55.2384,55.6948,1662500.0],["2014-04-23",55.62,56.1363,55.4404,55.6574,1960700.0],["2014-04-24",55.9043,56.3608,55.418,56.0914,2031600.0],["2014-04-25",55.9268,56.0989,55.1635,55.3356,1966900.0],["2014-04-28",55.4479,56.1588,54.969,55.7472,3172000.0],["2014-04-29",55.2907,55.7472,53.7119,53.9887,5955600.0],["2014-04-30",53.9364,54.6173,53.3602,54.3554,3968200.0],["2014-05-01",54.4458,55.1841,54.3253,55.1012,3201600.0],["2014-05-02",54.9355,55.5156,54.7848,54.8903,2735200.0],["2014-05-05",54.5513,55.1238,54.0993,54.8677,1877100.0],["2014-05-06",54.6718,54.8451,54.3855,54.5211,2316800.0],["2014-05-07",54.7245,54.7773,53.9486,54.6191,2355800.0],["2014-05-08",54.5889,55.0334,53.9787,54.1821,2947000.0],["2014-05-09",54.2424,54.2499,53.6246,53.9561,1939700.0],["2014-05-12",54.3705,55.2293,54.265,55.0259,2389000.0],["2014-05-13",55.2218,55.6813,54.9958,55.1464,2469700.0],["2014-05-14",55.2519,55.3348,54.6869,54.7999,1503400.0],["2014-05-15",54.5061,54.7999,53.9034,54.5362,2763200.0],["2014-05-16",54.7773,54.8149,53.9335,54.4006,3956900.0],["2014-05-19",54.1595,54.9656,54.0766,54.7245,1705000.0],["2014-05-20",54.6417,54.7999,54.0315,54.3102,2350500.0],["2014-05-21",54.4985,54.9957,54.4985,54.9505,2250800.0],["2014-05-22",55.0033,55.7265,54.7999,55.2218,1969800.0],["2014-05-23",55.2971,55.5984,54.8827,55.5382,1629600.0],["2014-05-27",55.7491,56.4648,55.5608,55.945,1945200.0],["2014-05-28",55.945,56.1936,55.6738,55.7341,2141100.0],["2014-05-29",55.9224,56.0957,55.4101,55.7717,1619300.0],["2014-05-30",55.5457,55.7039,55.2067,55.5156,2048000.0],["2014-06-02",55.5608,55.6964,54.9581,55.4478,1776700.0],["2014-06-03",55.2971,55.5005,55.1012,55.4026,2131400.0],["2014-06-04",55.3272,55.5005,55.0711,55.282,1808200.0],["2014-06-05",55.4327,56.0806,55.2293,55.4176,5181200.0],["2014-06-06",55.606,56.4196,55.4854,56.4196,2589000.0],["2014-06-09",56.4422,57.3613,56.3292,56.9244,2841000.0],["2014-06-10",56.8038,56.9168,56.3744,56.6155,1529900.0],["2014-06-11",56.2915,56.8641,56.2915,56.6984,1981500.0],["2014-06-12",56.7963,56.9244,56.3066,56.4498,2860500.0],["2014-06-13",56.5703,56.8792,56.4498,56.623,1577700.0],["2014-06-16",56.495,57.4291,56.4874,57.1203,2216800.0],["2014-06-17",56.9846,57.5195,56.7285,57.3764,2207900.0],["2014-06-18",57.3613,57.7681,56.9846,57.7003,1958200.0],["2014-06-19",58.3482,58.4763,57.4442,57.8811,2314900.0],["2014-06-20",58.0544,58.5667,57.7757,58.4311,4811200.0],["2014-06-23",59.6742,60.0056,59.1845,59.6968,4317100.0],["2014-06-24",59.4105,59.5762,58.2503,58.3558,2998100.0],["2014-06-25",58.0996,58.4688,57.836,58.0017,2617200.0],["2014-06-26",58.0469,58.062,57.4141,57.9866,2107100.0],["2014-06-27",57.7983,58.2352,57.5798,58.2051,2189800.0],["2014-06-30",58.062,58.2578,57.7606,58.1448,2187000.0],["2014-07-01",58.3784,58.6646,58.0092,58.2804,2435700.0],["2014-07-02",58.288,59.0263,58.2578,58.4612,2747300.0],["2014-07-03",58.6571,59.1242,58.6119,58.9811,1563600.0],["2014-07-07",58.8228,59.1995,58.2729,59.1016,2797100.0],["2014-07-08",58.6797,58.8002,58.1599,58.3332,2622100.0],["2014-07-09",58.8003,59.0112,58.4236,58.6873,2039600.0],["2014-07-10",57.8962,58.5667,57.7003,58.5064,2644500.0],["2014-07-11",58.5366,58.7626,58.0846,58.627,1869100.0],["2014-07-14",59.2372,60.2542,59.1995,59.5536,3857400.0],["2014-07-15",59.6742,59.8399,58.7927,59.2297,2790900.0],["2014-07-16",59.5837,60.1789,59.4481,59.8474,3057700.0],["2014-07-17",59.6289,59.7796,58.8454,58.9509,1985500.0],["2014-07-18",59.1016,59.4105,58.9509,59.192,2435200.0],["2014-07-21",58.6044,58.8002,58.0167,58.7023,3528200.0],["2014-07-22",59.2372,59.3352,58.853,59.0037,1729100.0],["2014-07-23",59.1393,59.2297,58.5064,58.7852,1715400.0],["2014-07-24",58.8756,58.8982,58.2352,58.2955,2242000.0],["2014-07-25",58.0846,58.4914,58.0243,58.3633,2404900.0],["2014-07-28",58.3558,58.4085,57.4065,57.8209,2612300.0],["2014-07-29",56.5326,56.5854,52.8562,53.1199,10518500.0],["2014-07-30",52.2686,52.8336,51.8015,52.6603,11758100.0],["2014-07-31",52.281,52.5313,51.4085,51.5299,6087800.0],["2014-08-01",51.2416,51.4919,50.8167,50.9684,4525600.0],["2014-08-04",51.2719,51.5678,50.7257,51.3478,4326200.0],["2014-08-05",51.0747,51.9396,50.9609,51.2112,4262300.0],["2014-08-06",50.6802,50.9457,50.5057,50.6498,4946600.0],["2014-08-07",51.0974,51.2871,50.4829,50.6195,3454600.0],["2014-08-08",50.8319,51.4085,50.8167,51.3706,3209800.0],["2014-08-11",51.4844,51.9396,51.363,51.5375,2178200.0],["2014-08-12",51.4389,51.7347,51.3782,51.5602,2100700.0],["2014-08-13",51.8789,52.3189,51.6968,52.1141,3316900.0],["2014-08-14",52.1823,52.2506,51.8333,52.023,2500300.0],["2014-08-15",52.2658,52.2734,51.3554,51.674,3389700.0],["2014-08-18",51.9851,52.3644,51.9775,52.3493,3310600.0],["2014-08-19",52.7665,52.8652,52.3796,52.501,2188900.0],["2014-08-20",52.2886,53.5025,52.2886,53.4114,3673800.0],["2014-08-21",53.5632,53.5632,53.0169,53.1459,1518700.0],["2014-08-22",53.0397,53.1838,52.8348,52.9638,2038200.0],["2014-08-25",53.2825,53.5859,53.1535,53.328,1585400.0],["2014-08-26",53.5328,53.6314,53.1079,53.1079,1838700.0],["2014-08-27",53.1079,53.3052,52.8424,52.9334,1826100.0],["2014-08-28",52.9562,52.9562,52.3568,52.7817,1768000.0],["2014-08-29",53.0928,53.0928,52.5844,52.9638,1271900.0],["2014-09-02",53.1079,53.4797,52.8955,53.3128,1936900.0],["2014-09-03",53.5328,53.5631,52.8879,52.9638,2682200.0],["2014-09-04",52.9638,53.3659,52.5769,52.63,2198600.0],["2014-09-05",52.5314,52.63,51.8258,52.4783,3128800.0],["2014-09-08",52.3341,52.7058,52.1216,52.2355,1559700.0],["2014-09-09",52.2658,52.3037,51.674,51.7651,1924100.0],["2014-09-10",51.7878,51.8941,51.4464,51.6664,2166800.0],["2014-09-11",51.5147,51.5906,51.2871,51.4237,3338800.0],["2014-09-12",51.4388,51.4388,50.8395,50.9002,2836100.0],["2014-09-15",50.8395,51.0974,50.407,50.8319,2666500.0],["2014-09-16",50.6574,50.7712,49.9746,50.6119,3621200.0],["2014-09-17",50.6119,50.7257,50.278,50.3463,2808500.0],["2014-09-18",50.5587,50.7712,50.4146,50.4981,2701400.0],["2014-09-19",50.7484,50.8698,50.1642,50.3539,2639600.0],["2014-09-22",50.2022,50.2553,49.1476,49.3676,3670300.0],["2014-09-23",49.0869,49.618,48.6393,49.4207,4035800.0],["2014-09-24",49.3297,49.9291,49.2387,49.7925,3101900.0],["2014-09-25",49.4738,49.4966,48.8897,48.8972,3833400.0],["2014-09-26",49.049,49.6256,48.8897,49.5497,2890600.0],["2014-09-29",48.9579,49.2311,48.8593,49.0793,2529600.0],["2014-09-30",49.1324,49.2386,47.6758,48.0779,5353300.0],["2014-10-01",47.8199,48.0779,47.3647,47.5544,5457900.0],["2014-10-02",47.0385,47.4785,45.8094,47.0688,6621300.0],["2014-10-03",47.5089,47.9641,47.4254,47.911,3790700.0],["2014-10-06",48.002,48.4041,47.6682,48.1082,2843300.0],["2014-10-07",47.782,47.782,46.8033,46.8033,3266300.0],["2014-10-08",46.9019,47.6909,46.2343,47.653,3739600.0],["2014-10-09",47.4406,47.524,45.1342,45.1569,6368900.0],["2014-10-10",45.0507,45.248,44.3527,44.7017,5005800.0],["2014-10-13",44.641,45.3238,44.163,44.2086,3723300.0],["2014-10-14",44.8003,45.7714,44.5955,44.8003,4858900.0],["2014-10-15",44.292,44.9748,43.3285,44.7397,4671100.0],["2014-10-16",43.8748,45.9384,43.7837,45.4604,3940600.0],["2014-10-17",46.2191,47.8275,46.1432,46.6136,5617300.0],["2014-10-20",46.257,46.4239,45.8018,46.3556,2708400.0],["2014-10-21",46.8109,47.7896,46.7578,47.7213,2389700.0],["2014-10-22",47.7289,47.7971,46.295,46.3556,3120000.0],["2014-10-23",47.0991,47.8578,46.9778,47.5999,3428900.0],["2014-10-24",47.5923,47.8654,47.395,47.8427,1841500.0],["2014-10-27",47.5999,47.6834,47.213,47.4557,2248800.0],["2014-10-28",47.9565,49.1476,47.9413,49.1476,3388100.0],["2014-10-29",50.2401,50.9988,49.4435,50.0125,6765800.0],["2014-10-30",49.7014,51.0064,49.6787,50.6574,3687500.0],["2014-10-31",51.4768,51.9092,51.0291,51.8864,4427800.0],["2014-11-03",51.8713,52.1065,51.4388,51.9168,3955800.0],["2014-11-04",51.8485,52.0154,51.105,51.5223,2911500.0],["2014-11-05",52.1672,52.2582,51.363,51.8334,2736600.0],["2014-11-06",51.9699,52.4251,51.8789,52.3948,2741800.0],["2014-11-07",52.2658,52.5845,51.9017,52.4783,3087200.0],["2014-11-10",52.4631,52.6603,52.1899,52.6376,2575500.0],["2014-11-11",52.372,52.6148,51.7878,51.9244,2345800.0],["2014-11-12",51.7868,51.9244,51.3283,51.6875,3016100.0],["2014-11-13",51.7333,51.8021,50.5642,50.8164,3353600.0],["2014-11-14",50.8775,51.2137,50.6406,51.1526,1955700.0],["2014-11-17",51.1067,51.4201,50.824,51.2596,1632500.0],["2014-11-18",51.1602,51.6187,50.8851,51.5118,1982800.0],["2014-11-19",51.4812,51.4812,50.8851,51.0762,1568300.0],["2014-11-20",50.8164,51.6187,50.6712,51.4735,1385700.0],["2014-11-21",52.1383,52.7802,52.0772,52.2606,2514800.0],["2014-11-24",52.3753,52.8185,52.2683,52.7803,1886200.0],["2014-11-25",52.7038,53.1852,52.5739,53.0859,2777800.0],["2014-11-26",52.9866,53.0706,52.5128,52.8872,1552200.0],["2014-11-28",52.6656,52.9331,51.4124,51.8327,1915100.0],["2014-12-01",51.634,51.7639,51.1908,51.3436,3349000.0],["2014-12-02",51.4965,52.4058,51.3895,52.3447,3488800.0],["2014-12-03",52.6121,53.873,52.5816,53.6514,3182800.0],["2014-12-04",53.2999,53.3763,52.6656,53.0935,1765500.0],["2014-12-05",52.9331,53.1929,52.742,53.04,1497800.0],["2014-12-08",52.9178,53.1088,51.8786,51.9015,2824800.0],["2014-12-09",51.2366,52.3676,51.0838,52.3447,2042900.0],["2014-12-10",52.1231,52.1995,50.8851,51.0533,2448300.0],["2014-12-11",51.2596,51.8021,50.9463,51.0685,2399800.0],["2014-12-12",50.4496,50.6406,49.4332,49.4562,3348700.0],["2014-12-15",50.4343,50.4343,49.0817,49.2116,2877200.0],["2014-12-16",48.9595,50.3655,48.9289,49.8,3473200.0],["2014-12-17",49.7542,49.7847,48.9824,49.5784,4479500.0],["2014-12-18",50.2968,51.55,50.2968,51.5423,3147900.0],["2014-12-19",51.6722,52.9255,51.6569,52.849,4570800.0],["2014-12-22",53.1929,53.4833,52.3523,52.7803,2897000.0],["2014-12-23",53.1623,53.8806,52.9178,53.0248,1965200.0],["2014-12-24",53.1547,53.3151,52.849,52.956,734600.0],["2014-12-26",53.0401,53.4298,53.0018,53.0553,851400.0],["2014-12-29",52.8414,53.1088,52.7268,52.9866,1422400.0],["2014-12-30",52.7955,53.0324,52.4975,52.551,1455400.0],["2014-12-31",52.8185,52.9025,51.9091,51.9321,1217200.0],["2015-01-02",52.2606,52.3982,51.1908,51.9091,1638100.0],["2015-01-05",51.2825,51.3054,49.6319,49.7618,3206200.0],["2015-01-06",49.7389,49.8612,48.5774,49.204,3241700.0],["2015-01-07",49.907,50.1057,49.1734,49.3492,3120800.0],["2015-01-08",49.823,51.1373,49.823,51.1144,3445900.0],["2015-01-09",51.2672,51.3818,50.3197,50.4801,2810800.0],["2015-01-12",50.3961,50.5871,49.6243,50.0369,2848300.0],["2015-01-13",50.2433,50.8851,49.395,50.0216,3575900.0],["2015-01-14",48.9136,49.3492,48.3787,49.0894,2394500.0],["2015-01-15",49.311,49.4103,48.585,48.9595,3635900.0],["2015-01-16",48.6385,49.395,48.6156,49.3568,3488800.0],["2015-01-20",49.5861,49.6472,49.097,49.5173,3265200.0],["2015-01-21",49.1734,50.3732,49.0817,50.2967,3276800.0],["2015-01-22",50.8928,51.8938,50.5413,51.7181,3463400.0],["2015-01-23",51.7563,51.7563,50.9845,51.2061,2356100.0],["2015-01-26",50.9845,51.2901,50.4878,51.0609,1950000.0],["2015-01-27",49.9758,50.2891,49.4333,49.6854,3771600.0],["2015-01-28",49.9299,50.0598,48.5392,48.608,3197400.0],["2015-01-29",48.4781,49.1734,47.989,49.0512,3359600.0],["2015-01-30",48.5468,48.9824,48.1953,48.2106,3911500.0],["2015-02-02",48.6156,49.6014,48.0196,49.2116,4116900.0],["2015-02-03",51.8785,53.7431,51.5194,53.3304,7275200.0],["2015-02-04",53.0171,53.1012,52.0925,52.3294,4301200.0],["2015-02-05",52.5204,53.17,52.5204,52.8949,2552600.0],["2015-02-06",53.1012,54.1557,53.1012,53.5291,3272400.0],["2015-02-09",53.147,54.0411,53.1394,53.5979,2079700.0],["2015-02-10",54.1786,54.2092,53.2234,54.0564,1971600.0],["2015-02-11",53.766,54.0564,53.4527,53.7431,2024600.0],["2015-02-12",54.0946,54.9046,53.7584,54.7518,2697300.0],["2015-02-13",54.7365,55.5618,54.5989,55.4395,3118800.0],["2015-02-17",55.302,55.302,54.6601,55.1186,1977800.0],["2015-02-18",55.0803,55.6152,54.8129,55.2408,1655800.0],["2015-02-19",54.874,55.4319,54.6372,55.1109,1381700.0],["2015-02-20",55.1186,55.4701,54.4843,55.409,1779900.0],["2015-02-23",55.1491,55.3631,54.6448,54.7441,1996600.0],["2015-02-24",54.7059,55.0192,54.6142,54.8052,2073800.0],["2015-02-25",54.9199,55.0192,54.1404,54.6754,2585600.0],["2015-02-26",54.6601,54.9963,54.492,54.8588,1905000.0],["2015-02-27",54.4003,54.6448,54.0717,54.2627,2396600.0],["2015-03-02",54.2627,54.6295,54.0487,54.2551,2208400.0],["2015-03-03",53.8501,54.2398,53.6285,53.8271,2239800.0],["2015-03-04",53.6667,53.7431,52.8414,53.2235,2186400.0],["2015-03-05",53.3775,53.5007,53.0078,53.416,1732500.0],["2015-03-06",52.8999,53.3082,52.3608,52.5071,1969100.0],["2015-03-09",52.5534,52.8769,52.3916,52.7613,1633800.0],["2015-03-10",52.199,52.253,51.7292,51.7292,1988400.0],["2015-03-11",51.8524,51.8832,51.1977,51.2747,1874600.0],["2015-03-12",51.4981,51.8216,51.3287,51.7985,2301500.0],["2015-03-13",51.6059,51.7985,50.8665,51.3287,2503400.0],["2015-03-16",52.4686,52.5534,51.5212,52.2145,3203000.0],["2015-03-17",51.9834,52.2607,51.7061,52.1297,2215400.0],["2015-03-18",51.8755,52.9308,51.398,52.7767,3470900.0],["2015-03-19",52.4532,52.538,51.8062,52.0527,2032300.0],["2015-03-20",52.3993,52.8769,52.3069,52.7459,4282400.0],["2015-03-23",52.7305,52.9153,52.2298,52.4224,2288400.0],["2015-03-24",52.3993,52.6535,51.9757,52.2761,2150600.0],["2015-03-25",52.3146,52.5226,51.4596,51.4596,2193600.0],["2015-03-26",51.2208,51.5828,51.0129,51.3518,1981300.0],["2015-03-27",51.5674,51.5674,51.0822,51.3749,1386600.0],["2015-03-30",51.606,52.4609,51.606,52.2376,1385000.0],["2015-03-31",51.8216,52.4378,51.6445,52.33,3182300.0],["2015-04-01",52.3377,52.3531,51.683,52.0527,2935200.0],["2015-04-02",51.8986,52.6073,51.5905,52.1297,1987600.0],["2015-04-06",51.6214,53.4237,51.5674,53.1002,2186500.0],["2015-04-07",52.8152,53.2081,52.6458,52.8075,1765900.0],["2015-04-08",52.538,52.7613,52.2145,52.4917,1967200.0],["2015-04-09",52.4763,52.923,52.1066,52.7998,2398800.0],["2015-04-10",52.7767,53.1233,52.4455,52.9077,2529400.0],["2015-04-13",52.977,52.977,52.3993,52.6381,1839900.0],["2015-04-14",52.3839,53.0463,52.1913,52.8846,2583100.0],["2015-04-15",53.1464,53.9167,52.8383,53.7164,2984400.0],["2015-04-16",53.701,53.701,53.1772,53.4776,1662400.0],["2015-04-17",53.1002,53.2312,52.6073,53.2312,2910100.0],["2015-04-20",53.4699,53.7703,53.3544,53.7703,2749400.0],["2015-04-21",53.9167,54.1092,53.1772,53.416,2378400.0],["2015-04-22",53.4853,53.5624,52.9077,53.3621,2352700.0],["2015-04-23",53.2389,53.4776,52.9924,53.2235,2075300.0],["2015-04-24",53.4237,53.4237,52.6997,52.8229,2130900.0],["2015-04-27",52.9,53.624,52.9,53.4391,3086600.0],["2015-04-28",53.0155,53.1464,52.4763,52.846,4924300.0],["2015-04-29",53.4391,54.2094,52.6612,53.5624,4306800.0],["2015-04-30",53.1121,53.8884,52.9878,53.3605,3521400.0],["2015-05-01",53.7798,54.789,53.5313,54.7502,3468200.0],["2015-05-04",54.7735,55.1074,54.5717,54.9676,2805300.0],["2015-05-05",55.1306,56.4893,55.1151,55.4412,4437100.0],["2015-05-06",55.775,55.876,55.2083,55.5577,3020000.0],["2015-05-07",55.5732,55.5732,54.9909,55.317,2448300.0],["2015-05-08",55.8993,56.1244,55.7052,55.9769,2076100.0],["2015-05-11",55.8216,56.4117,55.8216,56.1089,1854600.0],["2015-05-12",55.8371,55.907,55.4645,55.8527,1693400.0],["2015-05-13",55.9769,56.8775,55.907,56.5281,2621000.0],["2015-05-14",56.994,57.3123,56.7688,57.0638,2767400.0],["2015-05-15",56.9551,56.9862,56.4427,56.9241,2944700.0],["2015-05-18",56.7144,57.157,56.4117,57.0328,1748900.0],["2015-05-19",56.893,56.9551,56.2176,56.5204,1904800.0],["2015-05-20",56.6057,56.6756,56.2797,56.497,6877900.0],["2015-05-21",56.2176,57.1492,56.202,56.9862,2564600.0],["2015-05-22",56.9707,57.0716,56.7455,56.7455,1514300.0],["2015-05-26",56.5204,56.5514,55.6275,55.907,2452200.0],["2015-05-27",56.1477,56.7766,55.876,56.6601,1949400.0],["2015-05-28",56.3884,56.629,55.9846,56.5048,1715900.0],["2015-05-29",56.5281,56.6756,55.4102,55.581,2497300.0],["2015-06-01",55.7362,55.9536,55.3403,55.5732,1613200.0],["2015-06-02",55.5344,56.466,55.5033,56.171,1759600.0],["2015-06-03",56.4505,56.893,56.0002,56.5747,1776500.0],["2015-06-04",56.2486,56.2797,55.6353,55.9303,2222700.0],["2015-06-05",55.8371,55.9691,55.48,55.7052,1854500.0],["2015-06-08",55.6431,55.9691,55.5033,55.6353,1575500.0],["2015-06-09",55.6353,55.9847,55.4334,55.5033,1292300.0],["2015-06-10",55.9225,56.4272,55.8527,56.3185,1717800.0],["2015-06-11",56.5825,56.6679,56.0313,56.3418,1315900.0],["2015-06-12",56.1399,56.2719,55.5266,55.8061,1746600.0],["2015-06-15",55.3791,55.3791,54.758,55.0375,1781200.0],["2015-06-16",54.8279,54.9831,54.3154,54.6881,2344700.0],["2015-06-17",54.8356,54.8822,54.2611,54.6415,2082800.0],["2015-06-18",54.7735,55.3635,54.7192,55.1617,1825000.0],["2015-06-19",55.0297,55.0297,54.4785,54.5018,3127200.0],["2015-06-22",54.8201,54.9365,54.4008,54.5018,1863300.0],["2015-06-23",54.4086,54.6726,54.3465,54.5794,1936200.0],["2015-06-24",54.3853,54.5251,53.9428,54.0282,2142300.0],["2015-06-25",54.0903,54.2145,53.1431,53.213,2238800.0],["2015-06-26",53.3683,53.4149,52.8714,53.0111,2348700.0],["2015-06-29",52.5997,52.8636,51.9087,51.963,2255800.0],["2015-06-30",52.6618,52.9024,52.1028,52.3978,3044900.0],["2015-07-01",52.7782,52.8947,52.3201,52.5142,2151400.0],["2015-07-02",52.6074,52.9723,52.2891,52.3357,1971100.0],["2015-07-06",51.7534,52.3667,51.5127,51.8155,1868900.0],["2015-07-07",51.9553,51.9863,50.6742,51.9475,3143500.0],["2015-07-08",51.5593,51.6369,50.6277,50.7829,2037000.0],["2015-07-09",51.4118,52.5763,50.7674,50.7674,2297200.0],["2015-07-10",51.4351,51.536,50.7985,51.0624,1570200.0],["2015-07-13",51.4584,51.6136,51.2022,51.5593,1795500.0],["2015-07-14",51.4428,51.7146,51.272,51.5748,1712100.0],["2015-07-15",51.4739,51.5205,50.7907,51.0391,2299900.0],["2015-07-16",51.4972,51.5515,50.9304,51.2255,2103200.0],["2015-07-17",50.977,51.2177,50.3947,50.55,2177700.0],["2015-07-20",50.4957,50.8606,50.4258,50.6587,1659400.0],["2015-07-21",50.4491,50.5733,49.6183,49.696,3462000.0],["2015-07-22",49.5252,49.8435,49.1991,49.2845,2166300.0],["2015-07-23",49.2302,49.5407,48.8109,48.9041,3664900.0],["2015-07-24",48.9118,48.9351,46.9554,47.4755,7003600.0],["2015-07-27",47.2426,47.5377,46.8467,47.0252,3084900.0],["2015-07-28",47.4134,47.9802,47.1184,47.7395,3041200.0],["2015-07-29",46.6215,48.5392,46.1945,47.9802,7330800.0],["2015-07-30",47.5024,48.0037,47.095,47.847,3394500.0],["2015-07-31",48.0272,48.0272,47.4005,47.4554,3295200.0],["2015-08-03",47.3535,47.4554,46.8757,47.2047,2767700.0],["2015-08-04",47.3379,47.5572,46.6015,46.672,3022200.0],["2015-08-05",47.0872,47.471,46.6093,46.7033,3420200.0],["2015-08-06",46.907,47.33,46.6093,46.9853,2527800.0],["2015-08-07",46.8678,47.2282,46.6485,46.8835,2371400.0],["2015-08-10",47.2047,48.0977,47.1185,48.0899,2425200.0],["2015-08-11",47.5102,47.5102,46.8208,47.0872,2668100.0],["2015-08-12",46.8287,47.3222,46.5545,47.236,2934100.0],["2015-08-13",46.9853,47.4632,46.766,46.954,1719000.0],["2015-08-14",46.6877,47.2047,46.6877,46.9697,2079800.0],["2015-08-17",46.7347,47.3379,46.4213,47.2595,1375400.0],["2015-08-18",47.0558,47.1812,46.7973,46.86,2128100.0],["2015-08-19",46.4997,46.6955,45.5988,45.9435,3259600.0],["2015-08-20",45.6615,45.9122,45.4343,45.5283,3600400.0],["2015-08-21",45.1445,45.4343,44.4081,44.4081,4869200.0],["2015-08-24",40.554,43.5778,38.5487,42.5516,6020200.0],["2015-08-25",44.1731,44.1731,41.259,41.2904,4600300.0],["2015-08-26",42.3087,42.9119,41.6272,42.7474,4609700.0],["2015-08-27",43.2801,44.4473,43.0921,44.3611,4180500.0],["2015-08-28",44.1418,45.0035,44.0008,44.6901,2974500.0],["2015-08-31",44.416,45.074,43.9694,44.698,2835300.0],["2015-09-01",43.6718,44.1183,42.7787,43.0059,3634400.0],["2015-09-02",43.6953,43.7031,42.7239,43.5308,2915000.0],["2015-09-03",43.3428,43.8833,43.1156,43.3114,3216700.0],["2015-09-04",42.6848,43.3271,42.4027,43.1234,3367000.0],["2015-09-08",43.8519,44.5021,43.6796,44.4003,2952000.0],["2015-09-09",44.9173,45.1445,43.7658,43.8598,2676000.0],["2015-09-10",43.9694,44.275,43.4446,43.7579,2396000.0],["2015-09-11",43.7971,43.9929,43.3506,43.6483,1762200.0],["2015-09-14",43.5856,43.6639,42.7318,42.8336,4092800.0],["2015-09-15",42.8571,43.7266,42.7317,43.6639,3461500.0],["2015-09-16",43.7031,44.3768,43.4994,44.2906,2364100.0],["2015-09-17",44.0478,44.1966,43.0138,43.1234,4300800.0],["2015-09-18",42.5359,42.6456,41.1337,41.4627,6767400.0],["2015-09-21",41.5411,41.9014,41.2747,41.7212,3546500.0],["2015-09-22",41.0867,41.5254,40.8517,41.5175,3802500.0],["2015-09-23",41.5646,41.6586,40.8987,41.0162,3649900.0],["2015-09-24",40.5227,40.9927,39.8412,40.883,6620200.0],["2015-09-25",41.0476,41.1729,40.4365,40.6715,6819500.0],["2015-09-28",40.3269,40.4835,39.1127,39.2067,6838000.0],["2015-09-29",39.3398,39.8334,39.1127,39.6845,3104200.0],["2015-09-30",40.178,40.3974,39.755,40.1859,3120500.0],["2015-10-01",40.2955,40.4757,39.379,39.6219,2934800.0],["2015-10-02",38.9952,40.272,38.7445,40.2642,5100800.0],["2015-10-05",40.3974,41.7526,40.3425,41.3296,3842700.0],["2015-10-06",41.4392,41.7761,40.9066,41.1886,5230100.0],["2015-10-07",41.7134,42.8728,41.4236,42.3871,5431700.0],["2015-10-08",42.3087,43.4603,42.2226,43.3193,3902400.0],["2015-10-09",42.9276,43.5934,42.7318,42.9433,3168300.0],["2015-10-12",42.9746,43.0843,42.2696,42.4106,2491900.0],["2015-10-13",42.1677,42.3871,41.8701,41.9092,2498600.0],["2015-10-14",41.8309,41.9092,41.1886,41.3217,2935700.0],["2015-10-15",41.0946,41.2121,40.272,40.8125,4716000.0],["2015-10-16",40.789,40.789,39.7002,40.0684,6785300.0],["2015-10-19",39.755,40.2015,39.6454,40.1624,4398200.0],["2015-10-20",39.9822,41.5802,39.8569,41.024,7151800.0],["2015-10-21",41.3922,41.7526,41.0476,41.1416,3576500.0],["2015-10-22",41.3061,43.0529,41.2982,42.5751,4617100.0],["2015-10-23",42.8023,43.3506,42.3009,42.5437,3169000.0],["2015-10-26",42.6847,42.8336,42.0581,42.1286,2820300.0],["2015-10-27",41.7604,41.7604,40.648,41.3217,3036400.0],["2015-10-28",41.4236,42.4811,41.4157,42.3636,3409500.0],["2015-10-29",42.0502,42.6534,42.0502,42.5437,3574600.0],["2015-10-30",42.5438,44.2515,42.3009,43.7971,7023400.0],["2015-11-02",43.4681,44.6275,43.2331,44.4316,4576100.0],["2015-11-03",44.2593,45.0113,44.181,44.4473,4003100.0],["2015-11-04",44.6588,45.2855,44.3846,44.4473,3962800.0],["2015-11-05",44.3998,45.4123,44.2654,45.175,6716200.0],["2015-11-06",44.8507,45.4044,44.6609,45.262,5281400.0],["2015-11-09",45.2699,45.3174,44.3286,44.5818,3952200.0],["2015-11-10",44.1625,44.645,43.9331,44.4789,3707700.0],["2015-11-11",44.1388,44.3761,43.8224,43.9173,4158300.0],["2015-11-12",43.4427,43.6721,42.7782,42.8653,5806300.0],["2015-11-13",42.7782,43.324,42.7071,42.802,3638400.0],["2015-11-16",42.7941,43.8382,42.7466,43.8303,2748500.0],["2015-11-17",43.9806,44.2021,43.5297,43.854,2918700.0],["2015-11-18",43.5376,45.0485,43.5376,44.9931,3028300.0],["2015-11-19",45.0643,45.0722,44.4156,44.9061,4470700.0],["2015-11-20",45.1117,45.6259,45.0326,45.5547,4810000.0],["2015-11-23",45.444,45.705,45.2383,45.262,3386100.0],["2015-11-24",45.088,45.6971,44.7321,45.6338,3163800.0],["2015-11-25",45.5705,46.0214,45.4361,45.8395,3167800.0],["2015-11-27",45.7762,46.0214,45.5626,45.9581,1049200.0],["2015-11-30",46.0372,46.3457,45.8632,46.0056,3267100.0],["2015-12-01",46.1559,46.3378,45.8869,46.235,3122400.0],["2015-12-02",45.9581,46.2508,45.0564,45.1908,3042300.0],["2015-12-03",45.1592,45.262,43.6246,43.9964,5184900.0],["2015-12-04",44.0913,44.4868,43.9173,44.3365,3245100.0],["2015-12-07",44.1783,44.2021,43.1896,43.2766,3529000.0],["2015-12-08",42.715,42.8811,41.7816,41.9239,5690100.0],["2015-12-09",41.8132,42.4777,41.5047,41.6629,3593100.0],["2015-12-10",41.6392,41.9635,41.1487,41.2437,4156400.0],["2015-12-11",40.6741,41.0222,40.073,40.2391,5868400.0],["2015-12-14",40.1125,40.4052,39.5351,39.8515,4220700.0],["2015-12-15",40.0413,40.2628,39.4955,40.0097,3653500.0],["2015-12-16",40.5792,41.2832,40.3182,41.125,4287000.0],["2015-12-17",41.0775,41.2674,39.6379,39.6537,4476100.0],["2015-12-18",39.63,39.9543,39.274,39.3452,8579300.0],["2015-12-21",39.7566,40.2628,39.63,40.1125,5618900.0],["2015-12-22",40.3419,41.4019,40.2391,40.9826,6196200.0],["2015-12-23",41.4177,42.3195,41.3544,42.1454,3577800.0],["2015-12-24",42.0822,42.3195,41.9319,42.1217,985900.0],["2015-12-28",42.003,42.0901,41.3307,41.5996,1913400.0],["2015-12-29",41.9477,42.2878,41.6945,41.9872,2587300.0],["2015-12-30",41.8369,42.1612,41.5363,41.5996,1842700.0],["2015-12-31",41.4572,41.7578,41.1487,41.1646,2164400.0],["2016-01-04",41.1646,41.3386,40.1679,41.307,3840100.0],["2016-01-05",41.3069,41.4019,40.5476,41.0143,2102300.0],["2016-01-06",40.1995,40.5713,39.8357,40.2786,2873000.0],["2016-01-07",39.5113,39.7565,39.0605,39.3373,4586600.0],["2016-01-08",39.5904,39.8752,38.8073,38.8943,3448200.0],["2016-01-11",39.2661,39.4006,38.4276,38.8785,3176000.0],["2016-01-12",39.3373,39.6221,38.6412,39.5113,3416100.0],["2016-01-13",39.6379,40.0176,38.2457,38.309,3562300.0],["2016-01-14",38.5305,38.5305,37.2965,38.222,4650700.0],["2016-01-15",37.1857,38.0638,37.162,37.8581,4605500.0],["2016-01-19",38.4435,38.5542,37.5338,38.04,3473400.0],["2016-01-20",37.3598,37.9293,36.5371,37.5812,4127000.0],["2016-01-21",37.6287,38.5147,37.0038,37.7948,3767200.0],["2016-01-22",38.657,39.1317,37.7236,38.3723,3436800.0],["2016-01-25",38.1508,38.4118,37.2965,37.3914,2506000.0],["2016-01-26",38.1824,38.8706,37.5417,38.7757,3406900.0],["2016-01-27",38.752,40.1125,38.222,39.1079,4581500.0],["2016-01-28",39.7882,40.1046,39.1554,39.7012,3825800.0],["2016-01-29",38.4435,39.9543,37.7711,39.9543,8031300.0],["2016-02-01",39.5825,39.9069,38.9735,39.7249,3902600.0],["2016-02-02",39.2424,39.6142,38.4514,38.7599,5797600.0],["2016-02-03",41.0934,41.6233,39.7961,41.5126,7387400.0],["2016-02-04",41.5047,43.7116,41.5047,42.9997,6098100.0],["2016-02-05",42.6912,43.7037,42.5172,43.237,4270900.0],["2016-02-08",42.715,43.7433,42.0347,43.593,6236700.0],["2016-02-09",42.5251,43.7037,42.5251,43.0946,5233800.0],["2016-02-10",43.1896,43.4743,42.4302,42.4776,3496500.0],["2016-02-11",41.5996,42.4935,41.4098,42.003,4928200.0],["2016-02-12",42.6438,43.1184,41.9635,42.8732,4027000.0],["2016-02-16",42.8573,43.4348,42.3274,43.3636,3512400.0],["2016-02-17",43.8303,44.9061,43.5851,44.3049,3586700.0],["2016-02-18",44.4236,44.6846,44.1942,44.4552,2727800.0],["2016-02-19",44.1862,44.4156,43.4427,44.3049,2669700.0],["2016-02-22",44.3049,45.8078,44.3049,45.6259,4353300.0],["2016-02-23",45.4044,45.8237,44.6213,44.7321,2522700.0],["2016-02-24",44.1467,45.0247,43.4348,44.9298,2784600.0],["2016-02-25",44.8903,45.357,44.3682,45.3095,2418100.0],["2016-02-26",45.5152,45.8632,45.1355,45.3016,2385000.0],["2016-02-29",45.4281,45.6892,44.8349,44.8586,4059500.0],["2016-03-01",45.6338,46.3378,45.1197,45.9265,3732400.0],["2016-03-02",45.8079,45.8553,45.1988,45.8395,3066400.0],["2016-03-03",45.8475,46.2149,45.5119,46.199,2272100.0],["2016-03-04",46.2309,46.7662,45.7516,46.2948,2887500.0],["2016-03-07",46.151,47.2215,46.1351,47.1496,2580400.0],["2016-03-08",46.7662,46.7662,46.1031,46.2309,2248900.0],["2016-03-09",46.5185,46.926,46.223,46.7822,2851200.0],["2016-03-10",46.8541,47.4932,46.6384,47.4612,4580900.0],["2016-03-11",47.6529,48.4358,47.6529,48.0364,3767800.0],["2016-03-14",47.6849,48.4598,47.5331,48.332,2467000.0],["2016-03-15",47.9565,48.324,47.4212,48.292,2490200.0],["2016-03-16",48.2761,48.7873,47.8766,48.5557,2992900.0],["2016-03-17",48.5556,50.5688,48.5556,50.417,4276000.0],["2016-03-18",50.5768,51.12,49.9537,50.7046,7865100.0],["2016-03-21",50.6967,50.9363,50.441,50.8724,3562200.0],["2016-03-22",50.489,51.0961,50.2014,50.6647,3401200.0],["2016-03-23",50.5369,50.5369,49.8498,49.9137,2905500.0],["2016-03-24",49.4744,49.8498,48.9791,49.8259,2160200.0],["2016-03-28",49.9457,50.0336,49.5383,49.9058,1647800.0],["2016-03-29",49.5303,49.9297,49.2267,49.8259,2488500.0],["2016-03-30",50.2333,50.465,49.8978,50.1294,1758600.0],["2016-03-31",50.1294,50.3052,49.738,49.9777,2140700.0],["2016-04-01",49.4424,50.9683,49.0829,50.8564,3007500.0],["2016-04-04",50.2413,50.5928,49.9217,50.0496,2364500.0],["2016-04-05",49.2746,49.2986,48.1083,48.2441,6084400.0],["2016-04-06",48.1482,48.2681,46.4386,47.573,6787900.0],["2016-04-07",47.1896,48.0923,47.0857,47.5171,4162300.0],["2016-04-08",48.0204,48.5397,47.7648,47.8606,2640300.0],["2016-04-11",48.0604,48.8912,48.0124,48.4278,2430900.0],["2016-04-12",48.5557,49.3625,48.5237,49.1628,2525400.0],["2016-04-13",49.4903,50.441,49.3146,50.3611,2420200.0],["2016-04-14",50.5768,50.6407,49.8738,49.9936,2108000.0],["2016-04-15",50.0496,50.5369,49.9936,50.1934,2308600.0],["2016-04-18",50.0016,50.2493,49.6901,50.0735,1538900.0],["2016-04-19",50.6807,50.6807,50.0176,50.1454,2124800.0],["2016-04-20",50.2173,50.2892,49.5862,49.6581,2858200.0],["2016-04-21",49.5942,50.0575,49.3945,49.6501,2383900.0],["2016-04-22",49.4504,50.3771,49.4504,50.3212,1903500.0],["2016-04-25",49.9697,50.2333,49.4105,49.738,1833500.0],["2016-04-26",50.0895,50.6327,50.0496,50.5289,2066700.0],["2016-04-27",50.5928,51.0561,50.3771,50.9922,1830000.0],["2016-04-28",50.7366,51.1121,50.2493,50.4809,2457800.0],["2016-04-29",49.9297,50.9283,49.7859,50.5448,3369500.0],["2016-05-02",50.7126,50.8245,49.6661,50.6967,2722000.0],["2016-05-03",50.457,50.7286,49.9537,50.5608,3956900.0],["2016-05-04",50.3029,50.456,48.7309,49.1501,3102500.0],["2016-05-05",49.2791,49.666,48.8679,49.1581,1891500.0],["2016-05-06",49.0372,49.4806,48.6261,49.4161,1895900.0],["2016-05-09",49.2629,49.3274,48.618,48.9002,1764900.0],["2016-05-10",48.9969,50.0852,48.8438,50.061,1567100.0],["2016-05-11",50.0207,50.4963,49.8192,49.9804,1837500.0],["2016-05-12",50.1981,50.3754,49.7224,50.0368,1608600.0],["2016-05-13",49.9159,50.2948,48.868,49.0695,1693900.0],["2016-05-16",49.2226,50.0771,49.1904,49.9401,2061800.0],["2016-05-17",49.8514,50.2868,49.2468,49.4323,1809700.0],["2016-05-18",49.2388,49.4564,48.2069,48.4487,2202800.0],["2016-05-19",48.0779,48.1586,47.4492,47.9973,3452100.0],["2016-05-20",48.3601,48.8035,47.9651,48.2069,3077700.0],["2016-05-23",48.1021,48.5939,47.82,48.4085,1692700.0],["2016-05-24",48.7148,48.876,48.4729,48.6906,1952400.0],["2016-05-25",48.9163,49.8434,48.8438,49.666,2221200.0],["2016-05-26",49.6096,50.2142,49.4806,49.5935,1527500.0],["2016-05-27",49.6821,49.9159,49.3758,49.6821,1030100.0],["2016-05-31",49.7386,50.0046,49.3194,49.6821,1849500.0],["2016-06-01",49.3516,49.7628,48.9727,49.6983,2083800.0],["2016-06-02",49.6015,49.8111,49.271,49.7789,1789300.0],["2016-06-03",49.7547,49.8273,49.1823,49.537,1809300.0],["2016-06-06",49.7708,50.5931,49.6257,50.5205,1620100.0],["2016-06-07",50.6656,51.0768,50.3835,50.4077,1820100.0],["2016-06-08",50.7543,51.2461,50.714,50.8994,1817200.0],["2016-06-09",50.5125,50.7221,50.1658,50.6011,1197500.0],["2016-06-10",50.1497,50.2626,49.3275,49.6741,1872200.0],["2016-06-13",49.3758,49.5693,48.8518,48.876,2656200.0],["2016-06-14",48.739,49.0775,48.3198,48.7228,2619800.0],["2016-06-15",49.005,49.2871,48.6987,48.8921,1537500.0],["2016-06-16",48.5535,49.1581,48.0618,49.005,1662500.0],["2016-06-17",49.0937,49.8595,49.005,49.6741,2472800.0],["2016-06-20",50.4157,50.9881,50.1819,50.2142,1983500.0],["2016-06-21",50.1819,50.3835,49.5532,49.8595,1565700.0],["2016-06-22",49.8837,50.061,49.6741,49.787,1662000.0],["2016-06-23",50.4319,50.6415,50.1658,50.6415,1189600.0],["2016-06-24",48.4084,48.9566,46.6914,46.7801,5749400.0],["2016-06-27",46.1755,46.2883,43.7732,44.797,5664200.0],["2016-06-28",45.2565,46.0384,45.0227,45.8369,4624000.0],["2016-06-29",46.5382,47.0138,46.0707,46.8284,2720600.0],["2016-06-30",47.03,48.1505,46.7236,48.1505,2897600.0],["2016-07-01",48.0699,49.1178,48.0699,48.5858,2663700.0],["2016-07-05",48.0941,48.3681,46.9896,47.3363,2490300.0],["2016-07-06",47.3282,47.9328,46.9816,47.9248,3073700.0],["2016-07-07",47.9812,48.7632,47.949,48.4568,2689800.0],["2016-07-08",48.9485,49.9804,48.7873,49.9159,2001800.0],["2016-07-11",50.1578,50.5608,49.9804,50.3029,2075300.0],["2016-07-12",50.7301,51.7217,50.4077,51.5604,2501800.0],["2016-07-13",51.5766,51.7136,51.0445,51.4879,1960600.0],["2016-07-14",51.4798,52.165,51.0687,51.4315,3706500.0],["2016-07-15",51.5685,51.7459,51.2219,51.4557,2670800.0],["2016-07-18",51.246,51.375,50.851,51.1816,1872200.0],["2016-07-19",50.8269,51.2057,50.6092,50.8269,2493100.0],["2016-07-20",50.9075,51.3831,50.5205,51.1896,1697500.0],["2016-07-21",51.2702,51.4798,50.6737,50.9558,1583800.0],["2016-07-22",51.0848,51.1413,50.4883,51.0929,1377000.0],["2016-07-25",51.1009,51.1654,50.7301,51.1654,1520500.0],["2016-07-26",51.1654,52.1247,51.0606,52.0522,2305900.0],["2016-07-27",52.2376,52.2779,51.6975,51.9232,2075700.0],["2016-07-28",51.7136,51.7136,51.2138,51.6008,1404500.0],["2016-07-29",51.5201,51.5927,50.8349,51.1171,3157900.0],["2016-08-01",51.1332,51.5443,50.4883,51.5443,4820000.0],["2016-08-02",52.3988,52.81,51.5201,51.6008,5154800.0],["2016-08-03",51.6577,52.5443,51.3567,52.2514,3161200.0],["2016-08-04",52.3491,52.7964,52.162,52.4629,2640400.0],["2016-08-05",52.6907,53.4471,52.5524,53.2438,2300700.0],["2016-08-08",53.4553,54.1222,53.2682,53.5447,2780600.0],["2016-08-09",53.683,54.0653,53.5203,53.5529,2461800.0],["2016-08-10",53.9595,54.2849,53.7318,54.2605,2736800.0],["2016-08-11",54.415,54.7973,54.2523,54.7648,3085600.0],["2016-08-12",54.5533,54.8705,54.4476,54.6672,2359000.0],["2016-08-15",54.8136,55.3179,54.7648,55.0088,1948700.0],["2016-08-16",54.9356,54.9437,54.6509,54.716,2044600.0],["2016-08-17",54.8787,55.0657,54.6103,55.0007,1805300.0],["2016-08-18",55.0332,55.0902,54.7973,55.082,1732300.0],["2016-08-19",54.7404,55.1146,54.6265,55.0332,1898300.0],["2016-08-22",54.9681,55.204,54.6347,55.0658,1601100.0],["2016-08-23",55.3097,55.4562,55.0169,55.0495,1409000.0],["2016-08-24",54.9763,55.082,54.6509,54.7404,1510500.0],["2016-08-25",54.6916,54.9682,54.3825,54.8136,1485100.0],["2016-08-26",55.0413,55.4724,54.5452,54.7567,1509500.0],["2016-08-29",54.7241,55.261,54.6753,55.0739,1105600.0],["2016-08-30",54.9844,55.1064,54.4964,54.6184,2180300.0],["2016-08-31",54.4964,54.6184,53.8945,54.1222,2390700.0],["2016-09-01",54.2198,54.4476,53.6098,54.4313,2041200.0],["2016-09-02",54.7648,55.0332,54.5777,54.9356,1509500.0],["2016-09-06",55.0576,55.0576,53.9758,54.1873,1995800.0],["2016-09-07",54.2605,54.3662,54.0816,54.2849,1470600.0],["2016-09-08",54.171,54.2198,53.7318,53.7481,1925700.0],["2016-09-09",53.0486,53.2763,51.6902,51.7065,3580700.0],["2016-09-12",51.3323,53.1543,51.0802,52.8615,2699800.0],["2016-09-13",52.105,52.2515,51.1859,51.4137,3266900.0],["2016-09-14",51.3405,51.7309,51.0151,51.2266,2545200.0],["2016-09-15",51.1615,51.5519,50.9582,51.3161,2942700.0],["2016-09-16",50.9256,50.9419,50.3888,50.7142,4824800.0],["2016-09-19",51.2917,51.9668,51.0395,51.4462,1966300.0],["2016-09-20",51.8936,51.9586,51.0232,51.0314,2406600.0],["2016-09-21",51.2185,51.8773,51.1534,51.8366,1844600.0],["2016-09-22",52.4629,52.6012,51.9505,52.1294,2680000.0],["2016-09-23",52.0156,52.04,51.4543,51.495,1444500.0],["2016-09-26",51.3242,51.6007,51.0639,51.1615,1327300.0],["2016-09-27",50.9826,51.5926,50.6166,51.5763,1690800.0],["2016-09-28",51.8041,52.5524,51.6658,52.5199,1916700.0],["2016-09-29",52.284,52.9428,52.04,52.1864,1885800.0],["2016-09-30",52.4141,53.8538,52.406,53.4471,3886900.0],["2016-10-03",53.26,53.8375,53.0486,53.5773,2566000.0],["2016-10-04",53.7237,53.8863,52.1701,52.3165,2110600.0],["2016-10-05",52.6012,53.6586,52.5768,53.3088,2260500.0],["2016-10-06",53.2763,53.3658,52.7313,53.2763,1389900.0],["2016-10-07",53.0648,53.0648,52.0969,52.4467,2232300.0],["2016-10-10",52.8777,53.0892,52.0562,52.1701,2704900.0],["2016-10-11",51.9505,52.162,50.9663,51.3405,2934200.0],["2016-10-12",51.3405,52.4223,51.1209,52.2677,2793700.0],["2016-10-13",51.6333,51.7228,50.9419,51.3649,2731900.0],["2016-10-14",51.6902,51.9912,51.4055,51.4869,2043900.0],["2016-10-17",51.4381,51.5357,50.5027,51.3405,2672000.0],["2016-10-18",51.9424,51.9912,51.373,51.3974,1956000.0],["2016-10-19",51.4869,52.0481,51.1697,51.796,1935200.0],["2016-10-20",51.6089,52.1701,51.5194,51.8936,2365800.0],["2016-10-21",51.3486,51.983,51.1534,51.8204,2117000.0],["2016-10-24",52.1864,52.3328,51.1696,51.5438,1857700.0],["2016-10-25",51.3649,51.7227,50.8118,51.3893,1989300.0],["2016-10-26",51.1453,52.3491,50.9989,52.2271,1989500.0],["2016-10-27",52.0969,52.1945,50.4051,50.6654,4973700.0],["2016-10-28",50.7304,51.4788,50.5922,50.7386,2166500.0],["2016-10-31",51.0477,51.9342,50.9501,51.8692,4261100.0],["2016-11-01",51.0477,51.0802,48.9817,49.3721,8389200.0],["2016-11-02",49.2908,49.8764,49.1037,49.5185,4162600.0],["2016-11-03",49.3132,49.5267,48.5004,49.0341,4735100.0],["2016-11-04",49.1901,50.4545,49.0176,49.888,4583400.0],["2016-11-07",51.1114,51.3987,50.8158,51.2592,2840600.0],["2016-11-08",51.0539,52.0063,50.865,51.7272,3382000.0],["2016-11-09",51.3905,54.9293,51.3905,54.4531,5690100.0],["2016-11-10",54.8965,56.6125,54.8965,56.4072,6947900.0],["2016-11-11",56.243,56.5715,54.683,55.266,5332400.0],["2016-11-14",55.3152,56.0953,54.839,55.0607,5788800.0],["2016-11-15",54.9129,54.954,53.6074,54.0672,4859300.0],["2016-11-16",53.8127,54.1411,53.5746,53.8127,3154600.0],["2016-11-17",54.3135,54.4203,53.0819,53.1969,3407400.0],["2016-11-18",53.0901,53.164,52.499,52.6714,4728900.0],["2016-11-21",53.0901,54.0097,53.0573,53.8127,4399500.0],["2016-11-22",53.9933,54.1493,53.3365,53.8455,2131900.0],["2016-11-23",53.8866,54.6912,53.5746,54.5927,2568700.0],["2016-11-25",54.5927,54.9868,54.5927,54.8554,920600.0],["2016-11-28",54.5188,54.6994,54.0508,54.174,2221700.0],["2016-11-29",53.8702,54.5106,53.6567,53.9358,2779300.0],["2016-11-30",54.4038,55.3234,54.4038,54.6091,2426200.0],["2016-12-01",54.8965,55.9885,54.7897,55.5451,3073700.0],["2016-12-02",55.5123,55.8653,55.0853,55.6354,2352000.0],["2016-12-05",55.8571,56.358,55.4056,55.8407,2252900.0],["2016-12-06",55.734,56.3169,55.6518,56.202,2763300.0],["2016-12-07",56.1445,56.7931,56.0214,56.5715,3512100.0],["2016-12-08",56.4729,56.9656,56.0542,56.6371,2099000.0],["2016-12-09",57.2119,57.3104,56.5961,57.0887,1988000.0],["2016-12-12",57.0066,57.4746,56.9409,57.3597,2233600.0],["2016-12-13",57.2447,57.4172,56.1281,56.5304,2846700.0],["2016-12-14",56.4237,56.8342,55.4877,55.5616,3039600.0],["2016-12-15",55.3152,55.7914,55.0443,55.7422,2839500.0],["2016-12-16",55.7668,56.2677,55.5862,55.8818,4108900.0],["2016-12-19",55.9146,56.2184,55.2906,55.6847,1621800.0],["2016-12-20",55.8817,56.3662,55.7093,56.202,2988100.0],["2016-12-21",56.0213,56.1363,55.5615,55.6847,1574100.0],["2016-12-22",55.5534,56.1035,55.5534,55.89,1560300.0],["2016-12-23",55.8325,56.0624,55.6272,56.046,757100.0],["2016-12-27",56.2184,56.3333,55.9803,56.2348,618900.0],["2016-12-28",56.2677,56.3087,55.5534,55.5862,1237500.0],["2016-12-29",55.619,55.8243,55.2167,55.5123,703500.0],["2016-12-30",55.619,55.7176,54.8472,55.0853,1261800.0],["2017-01-03",55.4959,56.3087,55.1921,56.2677,2231600.0],["2017-01-04",56.3251,56.5058,55.7093,55.9721,1635000.0],["2017-01-05",55.8818,56.202,54.683,55.2988,2393900.0],["2017-01-06",55.5123,56.2102,55.422,55.8407,2590000.0],["2017-01-09",56.2266,56.2512,54.8965,54.9129,2704400.0],["2017-01-10",55.1839,55.4548,54.8226,55.1839,2214500.0],["2017-01-11",54.9704,56.2348,54.8226,56.2102,2126400.0],["2017-01-12",56.1527,56.1609,55.1346,55.9967,1357100.0],["2017-01-13",56.1281,56.6043,56.1199,56.3744,1264700.0],["2017-01-17",56.1117,56.1281,55.2413,55.4712,1697700.0],["2017-01-18",55.578,55.8325,55.3399,55.6683,1651300.0],["2017-01-19",55.9392,56.2348,55.2413,55.6108,1431100.0],["2017-01-20",55.8489,56.243,55.4795,55.775,1559900.0],["2017-01-23",55.7668,55.9639,54.995,55.619,1195900.0],["2017-01-24",55.8736,56.9163,55.6272,56.7931,2044400.0],["2017-01-25",57.1791,58.5256,57.1791,58.4435,3278100.0],["2017-01-26",58.1479,58.854,57.7456,58.5502,2249900.0],["2017-01-27",58.4024,58.6159,58.1397,58.2546,1899800.0],["2017-01-30",58.3121,58.3121,57.2119,57.8113,2034900.0],["2017-01-31",57.5485,58.2218,57.0395,58.1151,3016700.0],["2017-02-01",58.2711,58.8787,57.7045,58.5502,3919500.0],["2017-02-02",58.0412,59.1168,56.9902,57.491,4690700.0],["2017-02-03",57.7456,58.074,57.1544,57.6553,2946200.0],["2017-02-06",57.565,57.7292,57.0313,57.4582,2548200.0],["2017-02-07",57.7456,58.3778,57.5814,57.6717,2221400.0],["2017-02-08",57.4911,57.6717,57.023,57.45,2304700.0],["2017-02-09",57.45,58.5174,57.45,58.1233,2204400.0],["2017-02-10",58.3203,58.4353,58.1315,58.2957,1946100.0],["2017-02-13",58.5502,59.3302,58.5502,59.281,2537100.0],["2017-02-14",59.1168,59.2728,58.7719,59.125,2083900.0],["2017-02-15",59.166,59.3467,58.854,59.1989,1971800.0],["2017-02-16",59.1496,59.3138,58.4927,58.9361,2081000.0],["2017-02-17",58.7391,58.813,58.2054,58.813,2356700.0],["2017-02-21",58.8212,59.2399,58.7719,59.0265,1903500.0],["2017-02-22",58.854,59.7244,58.7227,59.5273,2315200.0],["2017-02-23",59.79,59.8721,58.9115,59.2153,2237900.0],["2017-02-24",58.7391,59.437,58.4024,59.437,2528800.0],["2017-02-27",59.2892,59.6915,59.2153,59.4041,2287700.0],["2017-02-28",59.4041,59.6012,58.8787,59.1004,2504200.0],["2017-03-01",59.7818,60.6439,59.7818,60.1349,2653600.0],["2017-03-02",60.1597,60.2177,59.4229,59.6961,2236600.0],["2017-03-03",59.7955,59.9693,59.1084,59.5471,2024900.0],["2017-03-06",58.9594,59.7044,58.8435,59.4726,2711700.0],["2017-03-07",59.307,59.6051,59.1415,59.2243,1391900.0],["2017-03-08",59.2739,59.8865,59.2077,59.4643,2008700.0],["2017-03-09",59.3733,59.7044,58.9676,59.2739,2473200.0],["2017-03-10",59.6382,60.0935,59.6051,60.0107,2131100.0],["2017-03-13",60.1597,60.4164,59.9031,60.2259,1832600.0],["2017-03-14",59.7706,59.8782,59.1746,59.456,1394800.0],["2017-03-15",59.7044,61.327,59.6216,61.2277,2435600.0],["2017-03-16",61.0455,61.5505,60.5074,60.7227,2412600.0],["2017-03-17",60.9876,61.1283,60.3584,60.6399,3245300.0],["2017-03-20",60.6564,61.0621,60.3253,60.7392,1560500.0],["2017-03-21",60.9131,61.2773,59.4809,59.5968,2315300.0],["2017-03-22",59.572,60.2839,59.4229,60.0521,1989900.0],["2017-03-23",60.0604,60.6316,59.812,60.2508,1653900.0],["2017-03-24",60.2756,60.7806,60.0687,60.3004,2612400.0],["2017-03-27",60.0604,60.4081,59.158,60.168,2225400.0],["2017-03-28",59.9031,61.0869,59.6713,60.673,1700200.0],["2017-03-29",60.8717,61.6002,60.6068,61.2111,2492300.0],["2017-03-30",61.0786,61.6995,60.88,61.4263,2111100.0],["2017-03-31",61.0952,61.7823,60.9876,61.3849,2011500.0],["2017-04-03",61.5257,61.9148,60.7806,61.3932,2813200.0],["2017-04-04",61.5174,62.1548,61.2194,61.9893,2783400.0],["2017-04-05",62.3121,63.2145,61.5422,61.7989,2770700.0],["2017-04-06",61.9562,62.2956,61.6747,61.8651,1592500.0],["2017-04-07",61.6912,62.0307,61.4263,61.7326,1790900.0],["2017-04-10",61.9148,63.2393,61.774,62.5853,2959700.0],["2017-04-11",62.3452,62.428,61.7492,62.4115,2105200.0],["2017-04-12",62.5688,62.9165,61.2276,61.4594,3322200.0],["2017-04-13",61.3353,61.5422,60.8551,60.8551,1405800.0],["2017-04-17",61.1449,61.5091,60.8137,61.4925,1372100.0],["2017-04-18",61.1117,61.8071,61.1117,61.6498,1744000.0],["2017-04-19",61.9893,62.2376,60.8634,60.9544,2223900.0],["2017-04-20",61.2856,61.7658,61.0621,61.2856,3645000.0],["2017-04-21",61.4512,61.6333,60.9545,61.1366,2637100.0],["2017-04-24",62.1134,62.6184,61.8237,62.486,2875200.0],["2017-04-25",62.9744,63.6863,62.784,63.3469,3044700.0],["2017-04-26",63.4794,64.0672,63.4049,63.5125,2014500.0],["2017-04-27",63.4959,63.8354,63.1317,63.3221,2073400.0],["2017-04-28",63.2973,63.4215,62.4777,62.6184,2351100.0],["2017-05-01",62.8337,63.3221,62.2211,63.0241,4044200.0],["2017-05-02",64.3569,65.6566,63.2228,63.8354,4359600.0],["2017-05-03",63.7352,63.7853,63.2263,63.6852,2748300.0],["2017-05-04",63.8604,63.9105,63.0928,63.2764,2513900.0],["2017-05-05",63.5016,64.1524,63.3264,64.1274,2160100.0],["2017-05-08",64.0773,64.2859,63.7686,64.0606,1686800.0],["2017-05-09",63.9689,64.2442,63.827,64.0439,1386700.0],["2017-05-10",64.0189,64.4528,63.8854,64.3193,1327300.0],["2017-05-11",64.069,64.386,63.6435,64.2692,1828700.0],["2017-05-12",63.8604,64.336,63.777,63.9772,1825700.0],["2017-05-15",64.3527,64.4444,64.0106,64.2192,1840800.0],["2017-05-16",64.5529,64.5529,63.8354,64.4444,1478100.0],["2017-05-17",64.4444,64.4444,63.5016,63.56,2787200.0],["2017-05-18",63.7102,63.7436,62.6673,63.4683,2940000.0],["2017-05-19",63.7769,65.237,63.7686,65.0869,3142600.0],["2017-05-22",65.1703,65.454,64.6113,64.8282,2589300.0],["2017-05-23",64.9534,65.0201,64.5195,64.7865,2296200.0],["2017-05-24",64.7698,65.0785,64.4194,64.7198,1282900.0],["2017-05-25",65.0118,65.3038,64.2442,64.5028,1753200.0],["2017-05-26",64.4778,64.8449,64.3277,64.7114,1063000.0],["2017-05-30",64.6363,64.92,64.3443,64.8449,1023400.0],["2017-05-31",64.5028,65.4123,64.0189,64.5612,1659000.0],["2017-06-01",64.9951,65.5541,64.4611,65.1453,1800100.0],["2017-06-02",65.2454,65.5875,64.8199,64.9784,1868900.0],["2017-06-05",64.9701,65.0118,64.044,64.0523,2583200.0],["2017-06-06",63.777,64.0189,63.4766,63.6852,1924300.0],["2017-06-07",63.8271,63.8271,61.9581,62.5338,3520700.0],["2017-06-08",62.5338,63.0845,62.2418,62.9677,3669900.0],["2017-06-09",63.1679,63.3681,62.8091,63.1929,2882000.0],["2017-06-12",63.1929,63.5851,62.9593,63.218,1706500.0],["2017-06-13",63.3598,63.6602,63.0094,63.5017,1397500.0],["2017-06-14",63.6435,63.6768,62.442,62.8592,2320000.0],["2017-06-15",62.125,63.8521,62.0999,63.5267,1946000.0],["2017-06-16",63.7102,64.2859,63.5934,64.0773,2623800.0],["2017-06-19",64.4778,65.4289,64.4444,65.1369,2505800.0],["2017-06-20",64.8032,64.9534,64.2442,64.2943,1796700.0],["2017-06-21",64.4444,64.5612,63.2096,63.3431,1702900.0],["2017-06-22",63.4015,63.7603,63.1679,63.218,1946600.0],["2017-06-23",63.2763,64.1858,63.1262,64.1441,2995800.0],["2017-06-26",64.361,64.7532,63.6602,64.0523,1415600.0],["2017-06-27",63.9855,64.1941,63.535,63.7686,1642000.0],["2017-06-28",64.2442,64.7782,64.0606,64.6113,1608600.0],["2017-06-29",64.7364,65.0785,63.4098,63.9355,1751300.0],["2017-06-30",64.1608,65.3455,64.1274,64.9367,1843600.0],["2017-07-03",65.3872,65.721,64.8366,65.3705,1386800.0],["2017-07-05",65.3539,65.7961,65.0785,65.6042,1892700.0],["2017-07-06",65.3455,65.8962,65.2955,65.5374,1923400.0],["2017-07-07",65.5374,66.6638,65.3705,66.2132,1934300.0],["2017-07-10",66.1465,67.4397,66.1465,67.081,2238500.0],["2017-07-11",66.9975,67.1644,66.305,67.1227,2314200.0],["2017-07-12",67.4064,68.1072,67.1477,67.1727,1843400.0],["2017-07-13",67.0893,67.3229,66.6972,67.0142,1857200.0],["2017-07-14",67.1811,67.4564,67.0643,67.2562,1683300.0],["2017-07-17",67.1477,67.1894,66.7973,66.9224,1807900.0],["2017-07-18",66.889,66.9391,66.4385,66.9391,1583500.0],["2017-07-19",67.1143,67.2478,66.5636,67.0642,1758300.0],["2017-07-20",67.0142,67.0309,66.3551,66.3801,1530100.0],["2017-07-21",66.0714,66.2549,65.3789,65.8878,2436400.0],["2017-07-24",65.9129,66.0047,65.479,65.6209,1786900.0],["2017-07-25",66.33,66.4051,65.6959,66.1882,2311800.0],["2017-07-26",66.2049,66.2049,65.5041,65.9129,1821900.0],["2017-07-27",66.0046,66.063,65.0368,65.4873,2638700.0],["2017-07-28",65.454,65.5708,64.7615,65.4373,1734900.0],["2017-07-31",65.4373,65.9796,64.9534,65.2871,3669200.0],["2017-08-01",62.9843,62.9843,60.206,61.9581,10716900.0],["2017-08-02",61.7394,62.6142,61.4955,62.3282,5824300.0],["2017-08-03",62.16,62.2273,61.3777,61.9161,4533300.0],["2017-08-04",61.9749,62.7235,61.916,62.6899,2778300.0],["2017-08-07",62.0422,62.6142,61.9749,62.2357,3197300.0],["2017-08-08",62.0002,62.4964,61.3357,61.3945,4769700.0],["2017-08-09",61.2095,61.7142,61.1169,61.5207,3167300.0],["2017-08-10",61.3104,61.3777,60.2338,60.2674,2704400.0],["2017-08-11",60.3431,60.5029,60.0403,60.1244,1294700.0],["2017-08-14",60.7216,61.0497,60.4104,60.9655,2032900.0],["2017-08-15",60.9319,61.3104,60.6628,60.8226,1973900.0],["2017-08-16",61.0076,61.3525,60.9319,61.1254,2103300.0],["2017-08-17",60.1581,61.1338,60.116,60.3263,4160600.0],["2017-08-18",60.2422,60.5366,59.8889,59.8889,2261100.0],["2017-08-21",59.83,60.0487,59.4599,59.8384,2134100.0],["2017-08-22",59.9814,60.6543,59.8889,60.4777,2317400.0],["2017-08-23",60.0824,60.3515,59.8216,59.8973,1182800.0],["2017-08-24",60.0319,60.0319,59.3254,59.4179,2530300.0],["2017-08-25",59.7543,59.8637,59.3674,59.4683,1734700.0],["2017-08-28",59.7039,59.8384,59.0898,59.2496,1319900.0],["2017-08-29",59.0141,59.4683,58.7282,59.3169,2684800.0],["2017-08-30",59.3001,59.8553,59.2917,59.7627,2561600.0],["2017-08-31",60.0992,60.4609,59.8805,60.36,2252900.0],["2017-09-01",60.5954,60.688,60.2085,60.2506,1707300.0],["2017-09-05",60.2338,60.5029,59.4936,59.8048,2033900.0],["2017-09-06",60.2001,60.2422,59.8216,59.9982,1700400.0],["2017-09-07",60.1244,60.1581,59.4095,59.9898,1439300.0],["2017-09-08",59.8889,60.9151,59.7964,60.6796,1775600.0],["2017-09-11",61.1422,61.7226,60.9656,61.6974,2186500.0],["2017-09-12",61.8235,62.7908,61.7899,62.7488,2482900.0],["2017-09-13",62.6983,63.0432,62.4123,63.0263,2137300.0],["2017-09-14",62.8833,63.6908,62.5721,63.6067,2481100.0],["2017-09-15",63.5815,64.7507,63.2703,64.6918,4901300.0],["2017-09-18",64.7675,65.6423,64.3722,65.5245,2832500.0],["2017-09-19",65.3899,65.4993,64.7338,64.7927,3215300.0],["2017-09-20",64.9526,65.7853,64.8685,65.4152,2482000.0],["2017-09-21",65.3563,65.8189,65.3226,65.6591,1784000.0],["2017-09-22",65.6002,66.0376,65.3479,65.6927,1624900.0],["2017-09-25",65.7264,65.8021,64.675,65.2301,2669600.0],["2017-09-26",65.2722,65.3142,64.7843,64.86,1855700.0],["2017-09-27",65.1376,65.2806,64.6077,64.8684,2015300.0],["2017-09-28",64.6329,64.7423,63.4469,64.0021,3048100.0],["2017-09-29",63.8843,64.717,63.6908,64.5909,2236300.0],["2017-10-02",64.7254,65.2554,64.2544,65.2217,1755400.0],["2017-10-03",65.3395,65.4068,64.9778,65.146,2017700.0],["2017-10-04",65.0619,65.7684,64.7759,65.6591,2209400.0],["2017-10-05",65.575,65.8189,65.2637,65.4404,2032900.0],["2017-10-06",65.2974,65.7937,65.1292,65.3983,2281200.0],["2017-10-09",65.4068,65.7096,65.0282,65.3395,1368700.0],["2017-10-10",65.575,65.718,65.1039,65.5918,1612800.0],["2017-10-11",65.5666,66.1722,65.3815,66.0544,2390600.0],["2017-10-12",66.0797,66.5843,65.8694,66.2142,2504000.0],["2017-10-13",66.5507,66.6096,66.004,66.0544,1942800.0],["2017-10-16",66.2984,66.7105,66.046,66.6432,1400500.0],["2017-10-17",65.4656,65.9703,64.431,65.6675,3535700.0],["2017-10-18",65.7432,66.1217,65.5582,65.5834,2249400.0],["2017-10-19",65.0787,65.7685,65.0535,65.6255,2168500.0],["2017-10-20",66.004,66.4834,65.7685,66.3909,2559800.0],["2017-10-23",66.475,66.5255,65.9703,66.0124,2196900.0],["2017-10-24",66.3825,67.4087,66.3741,66.9376,3107900.0],["2017-10-25",66.8199,67.0302,65.8862,66.433,2311200.0],["2017-10-26",66.8703,67.2404,66.618,66.8703,1642700.0],["2017-10-27",66.8451,67.2825,66.5675,67.0974,1987600.0],["2017-10-30",66.9965,67.6526,66.6012,66.6432,3740800.0],["2017-10-31",65.5582,68.5526,65.289,67.3077,4955400.0],["2017-11-01",68.0311,69.2592,67.9638,68.561,3680500.0],["2017-11-02",68.6796,68.9254,67.2222,67.2645,3227100.0],["2017-11-03",67.0697,67.1459,65.3156,66.1799,4477300.0],["2017-11-06",66.1799,66.6375,65.7901,66.3579,2239800.0],["2017-11-07",66.4341,66.9256,66.2307,66.6629,1454300.0],["2017-11-08",66.4426,67.1205,66.0443,66.9849,2281800.0],["2017-11-09",66.7053,67.3577,65.9257,65.9765,2957100.0],["2017-11-10",66.0104,66.1629,65.6545,66.0274,1380400.0],["2017-11-13",65.8409,66.2307,65.6799,66.0443,1393600.0],["2017-11-14",65.663,65.8155,65.1546,65.1546,1844800.0],["2017-11-15",64.7987,64.9088,64.0614,64.2902,2029900.0],["2017-11-16",64.519,65.0783,64.519,64.7732,1824800.0],["2017-11-17",64.3919,64.4004,63.9089,64.0954,2965300.0],["2017-11-20",64.2818,64.3835,63.9767,64.1377,2933700.0],["2017-11-21",64.4767,64.6801,64.2564,64.6546,1801800.0],["2017-11-22",64.6801,64.9682,64.5529,64.5868,995300.0],["2017-11-24",64.7139,64.7139,64.2564,64.3326,698900.0],["2017-11-27",64.3496,64.4428,64.0022,64.0022,1493900.0],["2017-11-28",64.1208,65.2817,64.0276,65.1207,2029100.0],["2017-11-29",65.2647,65.4935,64.7055,65.1122,1839600.0],["2017-11-30",65.2308,66.0867,65.18,65.9087,2725300.0],["2017-12-01",66.0867,66.4511,64.7394,65.841,2264000.0],["2017-12-04",66.3578,66.6121,64.7394,64.7478,2329200.0],["2017-12-05",64.7139,64.9258,63.5022,63.5107,3000600.0],["2017-12-06",64.4089,64.6207,63.4683,64.2225,3000800.0],["2017-12-07",64.1038,65.6461,64.0784,65.4681,3538500.0],["2017-12-08",65.663,65.9765,65.2563,65.4935,2363700.0],["2017-12-11",65.7647,66.1884,65.341,65.9003,3755100.0],["2017-12-12",65.9596,66.4765,65.8664,65.8918,2189300.0],["2017-12-13",66.0613,66.5104,65.7054,65.7308,2148100.0],["2017-12-14",65.8155,65.9002,64.7478,64.7732,1719700.0],["2017-12-15",64.9173,65.9087,64.8919,65.4935,3503700.0],["2017-12-18",66.1884,66.4595,65.2309,65.2986,2747400.0],["2017-12-19",65.4766,65.5189,65.0275,65.1291,1930800.0],["2017-12-20",65.5528,65.7054,65.2563,65.3749,2318300.0],["2017-12-21",65.6545,66.4172,65.3834,66.1799,2076900.0],["2017-12-22",66.3325,66.3325,65.68,65.68,1362100.0],["2017-12-26",65.7562,65.8494,65.4257,65.5189,676300.0],["2017-12-27",65.5868,65.824,65.2563,65.6037,1135500.0],["2017-12-28",65.7308,66.2562,65.6122,66.2308,1083200.0],["2017-12-29",66.8663,67.4933,66.5697,66.951,3245900.0],["2018-01-02",67.1374,67.3832,65.6884,66.8239,2814900.0],["2018-01-03",67.1629,69.205,66.8239,69.1796,4255900.0],["2018-01-04",69.222,69.4762,68.1797,68.4424,3936400.0],["2018-01-05",68.5356,68.9932,68.0018,68.9678,2398900.0],["2018-01-08",68.9508,69.7389,68.6373,69.5101,1818200.0],["2018-01-09",69.3745,69.8999,68.0526,69.4677,2216000.0],["2018-01-10",69.205,70.0609,68.9084,69.8829,2126800.0],["2018-01-11",70.0439,71.1709,69.7643,71.1709,1897900.0],["2018-01-12",71.315,71.476,70.7303,71.3828,2417500.0],["2018-01-16",71.5523,71.6031,70.0778,70.6286,2198500.0],["2018-01-17",70.7473,71.1709,70.5693,70.8405,1379400.0],["2018-01-18",70.9167,71.1794,70.349,70.8066,2001600.0],["2018-01-19",71.0947,71.5268,70.7981,71.137,3215000.0],["2018-01-22",71.1201,71.5353,70.7642,71.4845,2413400.0],["2018-01-23",71.1455,72.2979,71.0354,72.1285,2393700.0],["2018-01-24",72.5352,72.5437,71.4675,71.6031,2862200.0],["2018-01-25",72.103,72.5945,71.1201,72.2132,2592200.0],["2018-01-26",72.4505,73.3063,72.0607,73.2894,1863300.0],["2018-01-29",73.0521,73.569,72.3403,72.5267,1883800.0],["2018-01-30",71.9505,72.5606,71.459,71.8065,2478800.0],["2018-01-31",72.3064,72.4759,70.6964,71.154,2901000.0],["2018-02-01",73.6622,76.1365,73.4249,74.4503,6112700.0],["2018-02-02",73.8232,74.0605,71.942,72.103,6100300.0],["2018-02-05",72.5945,72.603,69.1288,69.1288,5528400.0],["2018-02-06",67.9933,70.5693,67.3662,70.0608,4994500.0],["2018-02-07",69.7558,71.5014,69.1372,69.1627,3908800.0],["2018-02-08",69.3237,69.7474,67.2815,67.29,3150900.0],["2018-02-09",68.3831,69.1457,66.9341,68.4424,4925800.0],["2018-02-12",69.0186,69.9677,68.8407,69.5016,2789800.0],["2018-02-13",69.0271,69.6033,68.6288,69.3406,1332500.0],["2018-02-14",68.8406,70.2134,68.6542,70.0524,2399600.0],["2018-02-15",70.4252,70.6879,69.2982,70.1287,1516400.0],["2018-02-16",70.0439,71.1031,69.6541,70.1541,2200200.0],["2018-02-20",69.849,70.3659,69.0186,69.2389,3344600.0],["2018-02-21",69.2474,70.0354,68.8576,69.1118,2219300.0],["2018-02-22",69.5101,70.0355,69.2135,69.383,1778900.0],["2018-02-23",69.9083,70.0439,69.1203,69.6711,2204900.0],["2018-02-26",69.7897,69.9507,69.0949,69.7219,2854900.0],["2018-02-27",69.6457,70.4168,69.4253,69.4508,2514800.0],["2018-02-28",69.6203,69.9168,68.3661,68.3831,2323500.0],["2018-03-01",68.722,69.2389,67.1205,67.4425,3527400.0],["2018-03-02",67.0781,67.8662,66.4256,67.5357,3251000.0],["2018-03-05",67.0951,68.0611,66.4341,67.9763,2983500.0],["2018-03-06",68.4593,68.6119,67.5527,68.5864,2658700.0],["2018-03-07",67.7814,68.7983,67.595,68.6627,2741700.0],["2018-03-08",69.4253,69.4508,68.2051,68.7559,5636000.0],["2018-03-09",69.26,71.0455,68.9524,71.0284,3155000.0],["2018-03-12",70.9857,71.1138,69.3796,69.6529,3666100.0],["2018-03-13",69.8067,70.6269,69.3198,69.4394,2869600.0],["2018-03-14",69.9605,69.9861,68.3116,68.4227,2395900.0],["2018-03-15",68.5594,68.9268,68.2433,68.5765,2840700.0],["2018-03-16",68.7132,69.4565,68.5423,69.1831,4651900.0],["2018-03-19",68.9866,69.1916,68.192,68.7388,1709100.0],["2018-03-20",68.9439,69.9434,68.773,69.3368,1783200.0],["2018-03-21",69.4821,70.1399,69.1404,69.6103,1847300.0],["2018-03-22",68.8926,69.5077,67.7307,67.8589,2650400.0],["2018-03-23",68.0725,68.0725,66.7141,66.791,3332200.0],["2018-03-26",68.4996,69.5675,67.9272,69.2856,4143100.0],["2018-03-27",69.4052,69.7128,67.6624,68.0981,3678000.0],["2018-03-28",68.1835,68.2348,67.1242,67.5342,2858400.0],["2018-03-29",68.0126,68.9011,67.7051,68.2689,2902700.0],["2018-04-02",67.893,68.0297,65.3643,66.3724,2401500.0],["2018-04-03",66.6372,66.8764,65.2617,66.5176,4515400.0],["2018-04-04",65.3387,67.2096,65.0482,67.1327,3064100.0],["2018-04-05",67.7649,67.9358,67.1669,67.7051,2434600.0],["2018-04-06",66.9362,67.4232,64.6381,64.9029,4025900.0],["2018-04-09",65.5437,65.9281,64.7406,64.8687,2922000.0],["2018-04-10",66.5518,67.0216,66.1332,66.2869,2786300.0],["2018-04-11",65.6974,66.2186,65.4582,65.9281,2279900.0],["2018-04-12",66.21,66.6884,66.0904,66.1588,3177000.0],["2018-04-13",66.6884,66.9276,65.7658,66.005,3313400.0],["2018-04-16",66.5432,66.7568,66.005,66.1673,3675900.0],["2018-04-17",66.8337,67.2523,66.492,66.5945,2536300.0],["2018-04-18",66.996,67.8333,66.7312,67.6538,2337700.0],["2018-04-19",67.6197,68.0639,67.1156,67.6197,3317100.0],["2018-04-20",67.7649,68.0041,67.0387,67.5428,2259400.0],["2018-04-23",67.6965,68.0297,66.9191,67.09,2085900.0],["2018-04-24",67.594,67.9272,63.8265,64.8687,3013000.0],["2018-04-25",64.7064,65.723,63.9119,65.5522,2744200.0],["2018-04-26",65.518,65.6462,64.0742,64.8516,3276500.0],["2018-04-27",64.6295,65.125,64.2963,65.0567,3401900.0],["2018-04-30",65.0994,65.424,64.0998,64.0998,3824700.0],["2018-05-01",63.5445,63.8008,61.8103,63.1003,6034200.0],["2018-05-02",62.8013,63.442,62.0495,62.2118,4618000.0],["2018-05-03",62.0049,63.4188,61.7462,62.9963,4229500.0],["2018-05-04",62.5567,64.9189,62.3411,64.5482,3871800.0],["2018-05-07",64.6689,64.7206,63.8671,64.4016,6020100.0],["2018-05-08",64.4879,64.6517,64.0482,64.5051,3044100.0],["2018-05-09",64.7551,65.281,64.4189,65.2293,1596100.0],["2018-05-10",65.3672,66.0224,65.0482,65.9104,2775100.0],["2018-05-11",65.9104,66.6604,65.5741,65.9276,2188800.0],["2018-05-14",66.1776,66.3414,65.7552,66.0224,2042300.0],["2018-05-15",65.6776,66.2207,65.5482,66.1517,2588200.0],["2018-05-16",66.1345,67.1519,66.0483,66.6691,2174800.0],["2018-05-17",66.5915,67.2898,66.488,66.9622,1607100.0],["2018-05-18",67.695,68.1519,67.6174,67.7553,2587500.0],["2018-05-21",68.264,69.2037,68.1691,68.8761,3375500.0],["2018-05-22",69.0572,69.402,68.2036,68.2468,1734100.0],["2018-05-23",67.8674,68.195,67.5053,68.1088,2805600.0],["2018-05-24",68.0916,68.4795,67.2467,68.0312,3276800.0],["2018-05-25",67.557,67.7984,67.1174,67.4795,1688400.0],["2018-05-29",66.7984,66.9104,65.7293,66.3328,2014600.0],["2018-05-30",66.7639,67.4277,66.4535,67.1691,1575400.0],["2018-05-31",67.4277,67.4277,65.7897,66.0224,2802300.0],["2018-06-01",66.5742,66.7725,66.2466,66.2983,2043600.0],["2018-06-04",66.6001,66.9708,66.1949,66.3587,2188800.0],["2018-06-05",66.6173,68.6088,66.5483,68.4968,5141400.0],["2018-06-06",68.8072,69.2124,68.1088,69.2124,3051600.0],["2018-06-07",69.2986,69.4796,68.8934,69.2641,2362200.0],["2018-06-08",69.0399,69.3158,68.7468,69.2727,1681500.0],["2018-06-11",69.333,69.7813,68.9365,69.6693,2111500.0],["2018-06-12",69.6951,69.9883,69.0916,69.3244,2133600.0],["2018-06-13",69.3675,69.5141,68.9796,69.0141,2598600.0],["2018-06-14",69.152,69.4365,68.1778,68.3502,1620700.0],["2018-06-15",68.0485,68.333,67.195,68.3244,3581000.0],["2018-06-18",67.6864,68.3502,67.3932,68.3071,2707900.0],["2018-06-19",67.5312,67.5312,66.8415,67.4278,2510900.0],["2018-06-20",67.8243,67.9019,67.0139,67.1949,1723000.0],["2018-06-21",66.9363,66.9363,65.6517,65.8328,4231700.0],["2018-06-22",66.4104,66.6087,65.9535,66.0311,2342400.0],["2018-06-25",65.8155,66.1173,65.031,65.4707,3283900.0],["2018-06-26",65.6345,65.8673,65.0138,65.1,2615100.0],["2018-06-27",65.4017,66.2466,64.8758,64.8844,3630600.0],["2018-06-28",64.8499,65.0913,63.3498,64.1775,5594900.0],["2018-06-29",64.5482,65.1776,64.3499,64.4361,3533800.0],["2018-07-02",63.962,64.7379,63.893,64.5999,2660100.0],["2018-07-03",65.3328,66.0914,64.9017,65.0483,1378100.0],["2018-07-05",65.3845,65.5224,64.7896,65.3845,1565200.0],["2018-07-06",65.2551,65.8241,64.8499,65.5396,1737000.0],["2018-07-09",65.6517,67.0915,65.5828,67.0743,1565400.0],["2018-07-10",67.7381,67.8157,67.1432,67.514,2027400.0],["2018-07-11",66.7898,66.7898,65.0396,65.3155,2856000.0],["2018-07-12",66.419,67.0139,65.6,66.2725,1875900.0],["2018-07-13",66.0742,67.0742,65.9879,67.0398,1431900.0],["2018-07-16",67.1949,67.2122,66.5052,66.6777,1975700.0],["2018-07-17",66.488,67.2812,66.3501,67.0915,2431700.0],["2018-07-18",67.1777,68.0744,67.0225,67.5657,1944300.0],["2018-07-19",67.1605,67.5485,66.8846,67.4278,2152600.0],["2018-07-20",67.0742,67.2553,66.7552,66.9363,2211800.0],["2018-07-23",66.9191,67.057,66.1259,66.2725,3315900.0],["2018-07-24",66.9708,67.6088,66.4621,66.7725,3754400.0],["2018-07-25",66.6949,68.1778,66.4966,68.0916,3136500.0],["2018-07-26",68.0571,69.2296,68.0571,68.9365,3256400.0],["2018-07-27",69.0744,69.7555,68.9365,69.4624,2096700.0],["2018-07-30",69.8331,70.2555,68.7037,68.8503,2813000.0],["2018-07-31",69.1434,72.0315,69.083,71.7039,4753400.0],["2018-08-01",71.747,72.1005,70.9711,71.0142,3613800.0],["2018-08-02",70.0314,70.4366,69.6434,69.9796,2317100.0],["2018-08-03",70.1004,70.4711,69.6089,70.3245,1861800.0],["2018-08-06",70.4538,70.609,69.902,69.9969,1830800.0],["2018-08-07",70.1348,71.4022,70.1262,71.1953,2823800.0],["2018-08-08",71.1263,71.2297,70.4366,70.6176,1499900.0],["2018-08-09",70.6177,71.2211,70.2383,70.4452,2096100.0],["2018-08-10",69.971,70.04,69.1951,69.4451,2144500.0],["2018-08-13",70.2814,70.2814,68.8589,69.0744,3273700.0],["2018-08-14",69.2037,69.5313,68.8244,69.0917,2878800.0],["2018-08-15",68.4537,68.7468,67.8933,68.652,2158200.0],["2018-08-16",69.1606,69.8244,69.1261,69.4106,2360400.0],["2018-08-17",69.4969,69.9969,69.2382,69.8331,1664300.0],["2018-08-20",70.0658,70.5659,69.9624,70.1348,1741700.0],["2018-08-21",70.2124,71.0142,70.1607,70.7211,2936600.0],["2018-08-22",70.6349,70.6866,69.9796,70.2555,2307600.0],["2018-08-23",70.1348,70.4021,69.3762,69.7641,1846600.0],["2018-08-24",70.1349,70.4452,69.7986,70.4194,1139000.0],["2018-08-27",70.6952,71.7126,70.5573,71.635,2144700.0],["2018-08-28",71.9195,72.316,71.8591,72.0488,2764000.0],["2018-08-29",72.0229,72.2816,71.6177,72.0488,2092700.0],["2018-08-30",71.7988,71.9712,71.3073,71.4108,1418500.0],["2018-08-31",71.1694,71.7729,71.1608,71.6781,1887900.0],["2018-09-04",71.6349,71.6694,70.6176,71.3591,2861400.0],["2018-09-05",71.2298,72.9885,71.0487,72.9023,2506600.0],["2018-09-06",72.8937,73.2127,72.6006,72.9971,1631200.0],["2018-09-07",72.7557,72.7557,71.7643,72.2557,3133400.0],["2018-09-10",72.9023,73.8679,72.9023,73.4972,2214100.0],["2018-09-11",73.1609,73.7041,72.7212,73.3334,2259900.0],["2018-09-12",73.3679,74.2904,73.0144,74.1179,2872900.0],["2018-09-13",74.5145,75.2904,74.4024,74.7473,2016100.0],["2018-09-14",74.9197,75.3594,74.6352,75.1352,1544100.0],["2018-09-17",75.1439,75.5577,74.8766,75.118,2562800.0],["2018-09-18",75.2128,75.4628,74.1696,74.9456,2353800.0],["2018-09-19",75.1525,76.1698,74.9197,75.8767,1798300.0],["2018-09-20",76.3077,76.5922,75.187,76.1439,2787600.0],["2018-09-21",75.618,77.1268,75.2732,76.2991,3942700.0],["2018-09-24",76.0836,76.2043,75.1525,75.3939,2157900.0],["2018-09-25",75.6353,75.6956,74.8938,75.1352,2542100.0],["2018-09-26",75.299,75.6611,74.8249,74.9283,2315900.0],["2018-09-27",75.2904,75.2904,74.618,74.799,1694100.0],["2018-09-28",74.8766,75.0835,74.5317,74.7731,2304900.0],["2018-10-01",75.4111,75.618,74.8249,75.3939,1960100.0],["2018-10-02",75.3939,75.8077,75.1697,75.7387,1903300.0],["2018-10-03",76.1008,76.7474,75.3422,75.6267,2880600.0],["2018-10-04",75.4887,76.3595,74.9887,75.6094,1936900.0],["2018-10-05",75.7042,76.0491,74.411,74.7214,2365600.0],["2018-10-08",74.5145,74.868,73.7472,74.7214,1750700.0],["2018-10-09",74.5404,74.7818,73.0661,73.2213,3364500.0],["2018-10-10",73.0402,73.1437,70.428,70.4797,3974100.0],["2018-10-11",70.428,70.7728,68.333,68.5657,3285400.0],["2018-10-12",70.0055,70.4452,67.8416,68.7727,3586800.0],["2018-10-15",68.7985,69.0054,68.1433,68.2468,2135700.0],["2018-10-16",68.764,69.2727,68.2812,69.1951,1911500.0],["2018-10-17",69.6003,69.6089,68.014,68.8072,1806000.0],["2018-10-18",68.2899,68.6951,67.1432,67.5743,1952300.0],["2018-10-19",67.4363,67.8674,66.4535,66.6346,2107500.0],["2018-10-22",66.8759,67.1949,65.9362,66.0052,3526500.0],["2018-10-23",64.2896,64.462,63.1429,63.3757,4793000.0],["2018-10-24",63.3757,63.6688,60.522,60.6858,4325800.0],["2018-10-25",61.41,62.7549,61.0824,62.2463,4193500.0],["2018-10-26",61.5307,62.8929,60.8496,62.0825,4471600.0],["2018-10-29",63.324,63.5222,60.3237,61.2376,3191500.0],["2018-10-30",58.996,61.1083,58.3667,60.6513,7647900.0],["2018-10-31",61.5221,63.0394,61.341,61.7893,5767100.0],["2018-11-01",61.8928,63.893,61.4445,63.5826,3604600.0],["2018-11-02",64.1603,64.2982,62.8412,63.1429,3366600.0],["2018-11-05",63.4877,64.0395,63.1774,63.5826,3648800.0],["2018-11-06",63.4274,64.962,63.3671,64.9017,2897900.0],["2018-11-07",65.4879,65.6604,64.3758,65.0224,3514300.0],["2018-11-08",64.7724,65.2465,63.6688,64.0051,4239800.0],["2018-11-09",63.5136,63.8412,62.7205,63.3067,3027400.0],["2018-11-12",63.3671,63.4619,62.4187,62.5136,2161200.0],["2018-11-13",62.5222,63.6257,62.0825,62.3411,2402900.0],["2018-11-14",62.9101,63.7292,61.9876,62.3842,2843500.0],["2018-11-15",62.0739,64.0826,61.7635,63.7809,2648700.0],["2018-11-16",63.4878,64.2551,63.3067,64.0051,2379900.0],["2018-11-19",63.7378,64.212,62.9963,63.3498,1911000.0],["2018-11-20",62.6429,63.2119,62.367,62.8929,2043300.0],["2018-11-21",63.2377,64.462,62.9791,63.8671,3035900.0],["2018-11-23",63.255,64.5051,63.255,63.8757,1260600.0],["2018-11-26",64.5827,65.1431,64.0482,64.7379,2784400.0],["2018-11-27",64.2982,65.0138,64.0223,64.962,2316100.0],["2018-11-28",65.2034,66.0656,64.143,66.0138,2207800.0],["2018-11-29",65.781,66.1173,65.1689,65.531,1716400.0],["2018-11-30",65.1517,66.3845,64.8758,66.3328,3137800.0],["2018-12-03",67.9019,68.2554,66.6604,67.2553,2002200.0],["2018-12-04",67.2381,67.4191,64.5223,64.6517,2632900.0],["2018-12-06",63.367,63.367,61.3583,63.186,3913000.0],["2018-12-07",63.2981,64.1344,61.2031,61.4273,3322200.0],["2018-12-10",61.3755,61.7894,59.8754,61.4962,2213600.0],["2018-12-11",62.7636,62.8239,60.7807,61.1428,1597200.0],["2018-12-12",62.0911,62.4187,61.2721,61.3065,2304300.0],["2018-12-13",61.7031,61.8583,60.6858,61.0393,2180700.0],["2018-12-14",60.3754,61.4273,60.2892,60.8496,2818600.0],["2018-12-17",60.6858,61.0307,59.2288,59.6426,3079400.0],["2018-12-18",60.2461,60.4703,58.884,59.384,3025700.0],["2018-12-19",59.4357,60.453,58.1511,58.6339,4465400.0],["2018-12-20",58.2718,59.1167,57.2976,57.858,3873000.0],["2018-12-21",57.9787,59.2202,57.0648,57.22,5798100.0],["2018-12-24",56.8493,57.0993,55.6682,55.9182,2060700.0],["2018-12-26",56.3148,58.4701,55.5733,58.4443,2643400.0],["2018-12-27",57.4701,59.2547,57.1338,59.2547,3272000.0],["2018-12-28",59.703,59.7116,58.6598,58.8322,2190600.0],["2018-12-31",59.0736,59.3409,58.6081,59.1943,2281300.0],["2019-01-02",58.3839,59.453,58.2805,59.1512,2766600.0],["2019-01-03",58.8322,58.8322,57.0907,57.4442,2803500.0],["2019-01-04",58.3667,59.0909,57.7632,59.0822,3801600.0],["2019-01-07",59.2719,60.0306,58.7633,59.2547,2342300.0],["2019-01-08",59.772,60.1341,58.4098,58.7805,4316500.0],["2019-01-09",59.453,60.0047,59.3581,59.5392,3184000.0],["2019-01-10",59.134,60.6513,59.0047,60.5134,2261300.0],["2019-01-11",60.0306,60.6686,60.0306,60.5393,1676700.0],["2019-01-14",60.1168,60.8151,59.7202,60.6772,1858800.0],["2019-01-15",60.8151,60.8151,59.6771,60.2461,1814900.0],["2019-01-16",60.1772,60.66,60.1168,60.4358,1791900.0],["2019-01-17",59.9875,61.479,59.9875,61.1858,1440300.0],["2019-01-18",61.5911,62.5394,61.4359,61.9618,2472300.0],["2019-01-22",61.5997,61.5997,60.0996,60.7289,4081800.0],["2019-01-23",60.8151,61.0393,59.9616,60.4789,2593400.0],["2019-01-24",60.4617,60.8927,60.2289,60.4875,2997500.0],["2019-01-25",61.2117,61.5738,60.9962,61.2721,2733600.0],["2019-01-28",60.1772,60.2116,58.5995,59.5823,4635700.0],["2019-01-29",60.2203,61.4272,59.8668,61.3065,3605200.0],["2019-01-30",62.0738,62.9705,61.1686,62.8325,3652000.0],["2019-01-31",64.8413,65.9707,64.1947,65.7379,6272200.0],["2019-02-01",65.7724,66.0224,64.893,65.9362,4160700.0],["2019-02-04",66.1518,66.5139,65.531,66.4707,2862300.0],["2019-02-05",66.4794,66.5656,65.9535,66.5139,2497000.0],["2019-02-06",65.9017,66.7811,65.9017,66.3328,2475000.0],["2019-02-07",66.0655,66.4966,65.2638,65.8328,2465900.0],["2019-02-08",65.4017,65.6,64.7637,65.3758,1903400.0],["2019-02-11",65.4276,65.5052,64.9448,65.2034,1785400.0],["2019-02-12",65.6517,66.2552,65.5655,66.1,2658200.0],["2019-02-13",66.4449,67.1001,66.2639,66.9622,2120400.0],["2019-02-14",66.5052,67.1087,66.1087,66.557,1898600.0],["2019-02-15",67.2208,67.945,67.057,67.876,2233300.0],["2019-02-19",67.5139,68.1261,67.2898,67.9364,2001100.0],["2019-02-20",68.083,68.7813,67.9105,68.7296,2320500.0],["2019-02-21",68.6434,68.8072,68.2295,68.7037,1935200.0],["2019-02-22",68.9709,69.721,68.7554,69.652,2584200.0],["2019-02-25",70.2728,70.2728,69.5831,69.7641,2233700.0],["2019-02-26",69.4365,70.0055,69.3589,69.3934,1560200.0],["2019-02-27",69.2986,69.5572,68.7123,69.5227,2082700.0],["2019-02-28",69.54,69.5658,68.7123,68.7727,2560100.0],["2019-03-01",70.0486,70.1435,68.1433,69.1693,4037800.0],["2019-03-04",70.0659,70.7642,69.1434,70.0917,4052900.0],["2019-03-05",69.9624,70.2124,69.5572,69.6607,3225500.0],["2019-03-06",69.6003,70.1262,69.4365,69.79,3900100.0],["2019-03-07",69.6856,69.6856,68.4853,69.5203,2853500.0],["2019-03-08",68.5897,69.3203,68.5027,69.042,2249600.0],["2019-03-11",68.8854,69.9031,68.842,69.8509,2394200.0],["2019-03-12",70.5293,70.538,69.703,69.8943,3430100.0],["2019-03-13",70.1988,70.6163,69.8248,70.0944,2225100.0],["2019-03-14",69.9552,70.6249,69.5203,70.4423,2476700.0],["2019-03-15",70.3988,70.8163,69.9553,70.0857,4940000.0],["2019-03-18",70.2944,71.5382,70.2336,71.4077,2971400.0],["2019-03-19",71.8339,72.0514,71.1729,71.5121,2232100.0],["2019-03-20",71.4512,71.4512,70.3466,70.6511,3261900.0],["2019-03-21",70.2857,71.5817,70.2597,71.3295,1891200.0],["2019-03-22",70.8946,71.0685,68.5897,68.7288,3797700.0],["2019-03-25",68.7115,69.2072,68.381,68.6767,2801500.0],["2019-03-26",69.3638,69.5117,68.7811,69.1638,2062400.0],["2019-03-27",69.1811,69.6334,68.668,69.0333,2136200.0],["2019-03-28",69.4508,69.8857,68.9202,69.4595,1767000.0],["2019-03-29",70.1466,70.164,69.7987,70.0683,2173100.0],["2019-04-01",70.9381,71.66,70.6772,71.5295,2124600.0],["2019-04-02",71.747,72.1384,71.4339,71.8774,1699200.0],["2019-04-03",72.321,72.7733,71.7296,72.0775,2080300.0],["2019-04-04",71.5295,72.3993,71.5295,72.3471,1917400.0],["2019-04-05",72.4428,72.782,72.2775,72.408,1542900.0],["2019-04-08",72.1905,72.7907,71.773,72.782,1417900.0],["2019-04-09",72.3906,72.3906,71.5208,71.6252,1984000.0],["2019-04-10",71.7035,71.9731,71.3034,71.6861,1407800.0],["2019-04-11",71.9644,72.3471,71.7557,72.1731,1349700.0],["2019-04-12",72.7037,72.9733,72.2601,72.9559,1510400.0],["2019-04-15",72.9559,73.0603,72.4254,72.7211,876500.0],["2019-04-16",73.0603,73.269,72.6776,73.1908,1822000.0],["2019-04-17",73.6952,74.1475,73.182,73.4343,1685100.0],["2019-04-18",73.8692,74.3562,73.7126,74.1127,1637700.0],["2019-04-22",73.6518,73.991,73.4517,73.8779,1222900.0],["2019-04-23",73.7561,74.8694,73.6952,74.4432,2058900.0],["2019-04-24",74.3128,74.6868,74.1127,74.2258,1569500.0],["2019-04-25",73.4778,73.73,72.7472,72.8863,1599000.0],["2019-04-26",73.0255,73.0777,72.2514,72.8603,2454800.0],["2019-04-29",73.2342,73.4691,72.6776,73.0516,2426500.0],["2019-04-30",71.7469,72.6428,70.1727,72.034,4759300.0],["2019-05-01",72.4254,73.2342,71.1729,71.2425,3525600.0],["2019-05-02",71.2162,71.9883,70.8652,71.4355,3072200.0],["2019-05-03",71.7865,72.6639,71.7602,72.6463,1982200.0],["2019-05-06",71.532,72.2076,70.8564,71.9795,1828500.0],["2019-05-07",71.0144,71.2776,70.5581,71.0933,2654600.0],["2019-05-08",70.9617,71.6724,70.8565,71.0319,2822500.0],["2019-05-09",70.33,71.146,70.0405,71.0319,1957800.0],["2019-05-10",70.8652,71.7952,69.6895,71.4969,1833200.0],["2019-05-13",69.865,70.1458,68.6279,68.8736,2729600.0],["2019-05-14",69.207,69.8826,69.049,69.4439,1853500.0],["2019-05-15",69.014,70.0668,68.8034,69.7861,1315300.0],["2019-05-16",69.9615,70.4616,69.7597,70.1984,1419900.0],["2019-05-17",69.4088,70.1019,68.9876,69.0929,1607800.0],["2019-05-20",68.5402,69.1543,68.3647,68.8034,1332800.0],["2019-05-21",69.286,70.3213,69.2333,70.1195,2048100.0],["2019-05-22",69.7685,70.0229,69.1894,69.2509,1915400.0],["2019-05-23",68.4612,68.4875,67.3031,67.5839,2020000.0],["2019-05-24",68.1278,68.3033,67.5839,67.8997,1661500.0],["2019-05-28",67.8734,68.0489,66.7855,66.8469,1958100.0],["2019-05-29",66.4608,66.9872,65.987,66.3204,2337900.0],["2019-05-30",66.4257,66.9609,66.2766,66.5486,1265700.0],["2019-05-31",65.6887,65.6887,65.1799,65.3553,1840100.0],["2019-06-03",65.4255,66.6889,65.2939,66.1362,2132100.0],["2019-06-04",66.9171,68.47,66.7328,68.2331,2419000.0],["2019-06-05",68.8473,69.0579,68.0401,68.6279,1747500.0],["2019-06-06",68.9964,69.1192,68.0752,68.6981,1626300.0],["2019-06-07",69.2333,69.6632,69.0578,69.3825,1739400.0],["2019-06-10",69.7861,70.295,69.4088,69.5931,1424000.0],["2019-06-11",70.1897,70.681,69.3386,69.4965,1724900.0],["2019-06-12",69.4088,69.5404,68.7332,69.0227,1328200.0],["2019-06-13",69.5492,69.6632,68.9877,69.5667,1487100.0],["2019-06-14",69.1017,69.3825,68.2068,68.7595,1380700.0],["2019-06-17",68.6104,68.8473,67.9611,68.1191,1315700.0],["2019-06-18",68.5402,69.9791,68.5051,69.7246,1732100.0],["2019-06-19",69.9878,70.3914,69.6632,70.1458,2498600.0],["2019-06-20",71.418,72.7516,71.225,72.5059,4201200.0],["2019-06-21",72.6989,73.471,72.1462,73.0148,4828400.0],["2019-06-24",72.7516,73.0937,71.8128,72.1813,2754800.0],["2019-06-25",72.269,72.5322,71.8917,72.0146,3184200.0],["2019-06-26",72.2515,72.7253,72.0848,72.4971,1859200.0],["2019-06-27",72.6726,73.1639,71.8917,72.5761,2214700.0],["2019-06-28",72.7077,73.2429,72.5761,73.0674,3083500.0],["2019-07-01",74.1817,74.3133,72.734,72.9797,2299900.0],["2019-07-02",72.7165,72.7165,71.0583,71.7163,2848200.0],["2019-07-03",71.7251,72.269,71.3566,72.2252,1082000.0],["2019-07-05",71.6461,71.804,70.6108,71.7777,1322700.0],["2019-07-08",71.2601,72.1374,70.9442,71.2952,1339000.0],["2019-07-09",70.7161,70.9179,70.1107,70.409,3711800.0],["2019-07-10",70.7073,71.1197,69.2947,69.3474,2177500.0],["2019-07-11",69.5667,69.6106,68.6455,69.4439,2869200.0],["2019-07-12",69.8563,71.5496,69.5755,71.2513,2058500.0],["2019-07-15",71.26,71.4267,70.4704,70.795,1988400.0],["2019-07-16",70.7248,71.4267,70.3651,71.1986,2163100.0],["2019-07-17",71.1109,71.1899,69.5931,69.6194,1705900.0],["2019-07-18",69.5492,69.6896,69.0491,69.3649,2721600.0],["2019-07-19",69.865,70.6108,69.6457,70.0668,2380400.0],["2019-07-22",70.2248,70.6108,69.7159,69.8036,1699500.0],["2019-07-23",70.3037,71.8303,69.8826,71.7777,2702600.0],["2019-07-24",71.2688,72.6989,70.988,72.5849,2009900.0],["2019-07-25",72.4357,72.6112,71.5671,71.9268,2180300.0],["2019-07-26",71.611,72.0321,71.1811,71.5671,1783700.0],["2019-07-29",71.4618,71.6373,70.7775,71.1284,2472500.0],["2019-07-30",70.7073,73.6465,69.9615,72.9271,3136800.0],["2019-07-31",72.892,73.1552,71.3566,72.1111,4566400.0],["2019-08-01",71.8898,73.3147,70.5181,70.7747,3125000.0],["2019-08-02",70.4207,70.8278,69.8986,70.1818,2683500.0],["2019-08-05",68.9516,69.0578,67.6683,67.9958,3098500.0],["2019-08-06",69.279,69.9871,68.2347,69.8189,2404300.0],["2019-08-07",68.7834,69.4383,67.5533,69.1109,3220400.0],["2019-08-08",69.6596,70.819,69.6596,70.5889,1879000.0],["2019-08-09",70.1818,70.5446,69.2614,69.9428,2388300.0],["2019-08-12",69.518,69.7746,68.8277,68.987,2286200.0],["2019-08-13",69.0489,71.1287,68.6949,70.2791,2343500.0],["2019-08-14",68.6772,68.9782,66.3319,66.5444,5155700.0],["2019-08-15",66.624,67.3231,66.2523,67.1815,2479600.0],["2019-08-16",67.5887,68.748,67.5267,68.4294,1655200.0],["2019-08-19",69.8366,70.2349,69.4206,70.0402,2158600.0],["2019-08-20",69.9162,69.9162,69.0135,69.1728,1610000.0],["2019-08-21",70.1463,70.1817,69.2613,69.6065,1483000.0],["2019-08-22",69.8986,69.9871,68.7923,69.3587,1631500.0],["2019-08-23",68.9339,69.1817,67.3409,67.7834,4322800.0],["2019-08-26",68.2878,68.5002,67.3055,67.9958,1670000.0],["2019-08-27",68.5268,68.5268,67.6949,68.0223,1854000.0],["2019-08-28",67.7037,69.0224,67.3674,68.9162,1347000.0],["2019-08-29",69.872,70.6066,69.7392,70.4827,1646900.0],["2019-08-30",71.1907,71.943,71.0579,71.4385,2715700.0],["2019-09-03",70.3765,70.4473,68.6949,69.4649,3527600.0],["2019-09-04",70.1817,70.5889,69.8454,70.0667,1660100.0],["2019-09-05",71.1818,72.943,71.0491,72.5271,2243600.0],["2019-09-06",72.5536,73.89,72.3146,73.6776,1983900.0],["2019-09-09",74.182,75.1644,73.89,75.0936,2055200.0],["2019-09-10",75.2263,76.8725,75.2263,76.8548,3290300.0],["2019-09-11",76.899,77.9433,75.9521,77.9079,1999300.0],["2019-09-12",77.8902,77.9699,76.7309,77.2619,2330300.0],["2019-09-13",77.8017,78.8284,77.1203,77.4123,3175600.0],["2019-09-16",76.9698,76.9875,75.9874,76.5185,1563400.0],["2019-09-17",75.7042,76.2972,75.2706,76.1999,1500900.0],["2019-09-18",75.6069,75.9875,74.3856,75.2086,2518800.0],["2019-09-19",75.5272,75.8636,74.6776,74.7927,1835700.0],["2019-09-20",75.0494,75.5007,73.89,73.9608,3040700.0],["2019-09-23",73.4298,74.7219,73.1997,74.2617,2207600.0],["2019-09-24",74.4652,74.598,72.3943,72.8545,2784500.0],["2019-09-25",72.6067,73.6156,72.3943,73.1642,2382600.0],["2019-09-26",73.1288,73.3059,72.5713,73.0049,1900800.0],["2019-09-27",73.359,73.713,72.3766,73.4652,1503800.0],["2019-09-30",73.7661,73.9519,73.2528,73.5891,1749300.0],["2019-10-01",74.2705,74.3856,71.1641,71.5093,1806500.0],["2019-10-02",70.5181,70.5181,68.0223,68.8188,2757700.0],["2019-10-03",68.6507,69.6065,67.6418,69.4472,1550000.0],["2019-10-04",69.5091,70.2879,69.4118,70.1994,1500600.0],["2019-10-07",70.0313,70.403,69.1109,69.2967,1929500.0],["2019-10-08",68.4825,68.4914,67.4382,67.4825,1756800.0],["2019-10-09",67.8719,68.7392,67.3586,68.4914,2219000.0],["2019-10-10",68.7215,70.0933,68.5887,69.5622,1888500.0],["2019-10-11",70.996,73.2882,70.8898,72.0049,2704700.0],["2019-10-14",71.6066,71.9252,71.1553,71.5624,1591700.0],["2019-10-15",71.5801,73.005,70.8898,72.6775,1915700.0],["2019-10-16",71.5181,73.3413,71.5181,71.7482,2590600.0],["2019-10-17",72.3943,73.0315,71.7217,72.0492,4678300.0],["2019-10-18",72.1022,73.3767,72.0314,73.0669,1981800.0],["2019-10-21",73.4563,74.3767,73.4298,73.8988,1869500.0],["2019-10-22",74.0847,75.3679,73.6156,74.9785,1617000.0],["2019-10-23",75.0051,75.1556,74.359,74.9255,1542800.0],["2019-10-24",75.2175,75.3768,74.2263,74.5626,1546900.0],["2019-10-25",75.0936,76.0317,74.5803,75.775,2083400.0],["2019-10-28",76.5362,77.5539,76.5362,77.1911,3246400.0],["2019-10-29",76.545,79.1646,75.7839,78.731,3551800.0],["2019-10-30",78.7487,78.7487,77.1911,78.1027,2327000.0],["2019-10-31",77.9867,78.1026,76.6662,77.719,1953400.0],["2019-11-01",78.1651,79.084,77.5227,79.0573,2250100.0],["2019-11-04",79.8513,81.3681,79.5748,81.3324,2523100.0],["2019-11-05",81.0737,81.7696,80.1993,80.8684,2242100.0],["2019-11-06",80.9666,81.3859,80.3064,81.3681,2097400.0],["2019-11-07",81.9837,82.2157,80.9041,81.1004,1885900.0],["2019-11-08",80.8952,82.4119,80.7078,82.2781,1981000.0],["2019-11-11",81.1718,82.0818,81.1718,81.9748,1110000.0],["2019-11-12",81.7249,82.9383,81.6714,82.3941,3600200.0],["2019-11-13",81.6179,81.948,80.806,80.9934,2115900.0],["2019-11-14",80.8417,81.3502,80.7346,81.0915,1166800.0],["2019-11-15",81.8141,82.2246,81.5108,81.8944,1914000.0],["2019-11-18",81.1093,81.7874,80.4759,80.9487,2306800.0],["2019-11-19",80.9487,81.0647,80.1815,80.4848,2873800.0],["2019-11-20",80.2082,80.5027,79.5391,80.1368,1855700.0],["2019-11-21",80.2796,80.467,79.7264,80.4402,1609900.0],["2019-11-22",80.9041,81.2521,80.5205,80.9577,1652300.0],["2019-11-25",81.5198,82.5547,80.9309,82.2157,3961100.0],["2019-11-26",82.0461,82.7688,81.8142,82.7063,2510300.0],["2019-11-27",82.6796,83.0811,81.9391,82.974,1477500.0],["2019-11-29",82.9472,82.9472,82.3406,82.5279,1032400.0],["2019-12-02",82.9562,83.3131,82.0283,82.064,2387800.0],["2019-12-03",81.154,81.8945,80.6097,81.5465,2899100.0],["2019-12-04",81.0647,82.6528,81.0647,81.2967,2832600.0],["2019-12-05",82.0105,82.064,81.1272,81.9569,2982800.0],["2019-12-06",83.2774,83.6521,82.5904,83.0454,1562300.0],["2019-12-09",82.8937,83.0186,82.5369,82.7599,3366900.0],["2019-12-10",82.7599,83.3041,82.2424,82.6885,1574100.0],["2019-12-11",83.0543,83.4201,82.2246,83.322,2135000.0],["2019-12-12",83.4201,84.4372,83.0365,84.2677,2735100.0],["2019-12-13",84.0357,84.7227,83.1614,83.5093,1844900.0],["2019-12-16",83.9108,84.6067,83.777,83.9376,1891500.0],["2019-12-17",84.464,84.7227,84.0,84.0714,1693600.0],["2019-12-18",84.0536,84.2945,83.3666,84.2499,2008400.0],["2019-12-19",84.3302,84.5354,83.7502,84.0803,3015800.0],["2019-12-20",84.7495,85.1688,83.9376,84.2231,5245700.0],["2019-12-23",84.5086,85.0082,84.009,84.8744,2332400.0],["2019-12-24",85.0796,85.0796,84.1339,84.2945,664200.0],["2019-12-26",84.4551,84.803,84.0982,84.7941,1264600.0],["2019-12-27",85.0618,85.1064,84.6067,84.7495,1004300.0],["2019-12-30",84.7138,85.1867,84.3659,84.696,1451900.0],["2019-12-31",84.5621,85.0172,84.232,84.5086,1461800.0],["2020-01-02",84.9725,85.5435,84.0803,85.5346,2380800.0],["2020-01-03",84.0714,84.9725,83.6075,84.9012,1557900.0],["2020-01-06",84.348,85.142,84.1071,85.0617,3665200.0],["2020-01-07",84.009,84.7584,83.8751,84.6156,2631000.0],["2020-01-08",84.6157,85.258,84.4461,84.8744,2480500.0],["2020-01-09",85.3026,85.3294,84.5978,84.9279,2736900.0],["2020-01-10",85.2224,85.3027,84.4908,84.7406,2213000.0],["2020-01-13",84.4283,84.7852,84.0893,84.6335,1638300.0],["2020-01-14",84.803,84.9279,83.8573,83.9554,2349900.0],["2020-01-15",83.4647,84.1249,83.2774,83.777,2653200.0],["2020-01-16",84.4997,84.6157,83.8484,84.5978,1677000.0],["2020-01-17",84.571,85.606,84.4194,85.3651,2978600.0],["2020-01-21",85.0707,85.1956,84.1517,84.3301,3505200.0],["2020-01-22",87.7205,89.0588,86.177,86.6856,5604100.0],["2020-01-23",85.945,87.4082,85.1242,87.3458,3081300.0],["2020-01-24",87.667,87.7116,86.0343,86.4,2626000.0],["2020-01-27",84.6335,84.8923,83.8306,84.4372,2194200.0],["2020-01-28",84.6157,86.5606,84.4729,85.8915,3394200.0],["2020-01-29",86.4268,86.9711,85.7577,86.4268,2108100.0],["2020-01-30",85.3116,86.9086,85.1956,86.748,2680500.0],["2020-01-31",85.9896,86.4179,83.893,84.2855,4701800.0],["2020-02-03",84.8119,86.3733,84.7138,85.1956,2745100.0],["2020-02-04",87.4082,90.5934,87.3101,90.0313,4735400.0],["2020-02-05",91.2893,92.0833,90.7183,91.3071,3339400.0],["2020-02-06",92.342,92.342,90.8789,91.432,2507900.0],["2020-02-07",90.9145,91.8424,90.2275,90.9681,3064000.0],["2020-02-10",90.861,91.8335,90.5577,91.8157,2039600.0],["2020-02-11",92.2707,93.1361,91.9049,92.3688,2481300.0],["2020-02-12",93.2343,93.6536,92.6097,92.8149,2006200.0],["2020-02-13",92.2618,92.7703,91.7354,91.7978,2059500.0],["2020-02-14",91.8603,92.4313,91.4588,92.3867,1991900.0],["2020-02-18",92.8149,93.3592,92.3599,93.2075,2298400.0],["2020-02-19",93.2342,93.6625,92.9309,93.0647,1873100.0],["2020-02-20",93.0201,94.3763,92.8774,93.7696,1755700.0],["2020-02-21",92.9934,93.8053,92.6186,93.6179,2465700.0],["2020-02-24",90.7093,91.5837,90.2186,90.6915,4177700.0],["2020-02-25",90.9591,91.4142,87.5242,87.6223,4140900.0],["2020-02-26",88.229,88.9874,86.1681,86.1681,4108600.0],["2020-02-27",84.1696,86.2127,82.6439,83.1882,5546400.0],["2020-02-28",81.029,82.171,79.4766,80.9398,6789600.0],["2020-03-02",81.6357,85.4276,81.1986,85.3651,5188800.0],["2020-03-03",85.8915,88.5592,82.519,82.8402,5114600.0],["2020-03-04",84.4997,87.6134,84.2499,87.5421,4269000.0],["2020-03-05",84.687,86.0075,83.2595,83.5629,3980400.0],["2020-03-06",80.574,83.8038,80.3688,82.7688,4760000.0],["2020-03-09",75.9168,77.148,69.5911,74.1681,5205800.0],["2020-03-10",76.9339,79.8692,75.5064,79.4588,4974000.0],["2020-03-11",77.0945,78.067,74.1502,75.2744,4422800.0],["2020-03-12",70.4235,72.4395,67.5076,68.3266,5814900.0],["2020-03-13",72.7364,78.3343,70.3695,77.0023,5711900.0],["2020-03-16",68.2275,73.1504,67.3816,67.7865,4825300.0],["2020-03-17",69.2085,70.1805,63.2506,66.3646,5774000.0],["2020-03-18",61.3157,62.4947,52.8469,61.9367,5784500.0],["2020-03-19",60.7667,65.4106,55.8888,65.2036,4599000.0],["2020-03-20",66.4726,66.4726,58.0218,58.4357,4540900.0],["2020-03-23",57.4458,57.8778,50.7769,51.9919,6096900.0],["2020-03-24",55.4748,65.1676,55.0518,64.0876,5155900.0],["2020-03-25",64.8796,71.3775,62.4677,67.1386,5259100.0],["2020-03-26",68.6595,71.0625,66.4366,70.4235,3073400.0],["2020-03-27",65.7256,68.8575,64.7266,67.0846,2621400.0],["2020-03-30",66.9766,70.8375,66.5986,70.4865,2873400.0],["2020-03-31",69.9015,71.1345,68.2815,69.9195,5641200.0],["2020-04-01",65.3116,66.6346,64.0156,65.8246,3769700.0],["2020-04-02",65.1946,67.5795,64.4206,66.2296,3162500.0],["2020-04-03",66.7066,66.7066,63.3047,64.1236,2606700.0],["2020-04-06",67.6876,70.0995,67.6156,69.6585,3109300.0],["2020-04-07",73.0514,74.0234,68.3445,68.5425,3372100.0],["2020-04-08",69.5145,72.6284,68.5155,72.1245,3272800.0],["2020-04-09",72.6194,76.3544,72.4484,73.2944,4472100.0],["2020-04-13",71.4585,71.9355,69.0645,70.5495,2238200.0],["2020-04-14",72.4575,73.1145,70.8105,71.8545,1943400.0],["2020-04-15",69.9825,70.2075,67.8495,68.1645,2040500.0],["2020-04-16",68.0386,68.6145,66.9136,68.2366,2961000.0],["2020-04-17",70.7205,72.7904,70.3065,71.3325,2450900.0],["2020-04-20",69.7755,71.5035,69.0375,70.0995,2181200.0],["2020-04-21",69.0375,70.0725,68.2186,69.2175,2400300.0],["2020-04-22",71.0265,71.7105,69.7485,69.8835,2639300.0],["2020-04-23",70.9005,72.2595,70.2255,70.3335,2289100.0],["2020-04-24",71.0805,71.4405,69.9285,70.9725,2083600.0],["2020-04-27",71.3595,74.9054,71.3595,74.2844,1992300.0],["2020-04-28",76.0754,76.9034,74.3654,74.7884,2249200.0],["2020-04-29",76.4894,78.0913,75.8684,77.2003,2563300.0],["2020-04-30",76.7773,76.9393,74.4014,75.1484,3597600.0],["2020-05-01",73.7984,74.5994,71.8814,73.8614,2505800.0],["2020-05-04",72.4215,73.0245,70.2885,71.3865,2839900.0],["2020-05-05",72.9434,74.1224,72.4485,72.7185,2260100.0],["2020-05-06",72.6914,73.4834,71.9265,71.9265,1825500.0],["2020-05-07",73.1325,73.4114,71.8815,72.2325,2219300.0],["2020-05-08",73.3484,74.1584,72.9794,74.0234,1555100.0],["2020-05-11",73.2944,73.6094,72.1695,72.9704,1786800.0],["2020-05-12",73.3214,73.8794,69.5415,69.7125,1996200.0],["2020-05-13",68.8504,69.0036,65.8146,66.5443,2336600.0],["2020-05-14",64.7787,67.5532,63.5445,67.4812,2734000.0],["2020-05-15",66.8596,67.7604,65.8687,66.4002,2661200.0],["2020-05-18",69.3639,71.1656,69.0396,70.508,1916500.0],["2020-05-19",70.0575,70.6791,68.6973,68.7693,2356200.0],["2020-05-20",69.9764,70.8232,68.9675,70.2016,1905100.0],["2020-05-21",69.9404,70.8683,69.7873,70.5259,2130100.0],["2020-05-22",70.6341,70.9493,69.4179,70.8683,1784400.0],["2020-05-26",72.2736,74.2734,72.2195,73.796,2683100.0],["2020-05-27",75.9219,77.8947,75.5886,77.7236,3190800.0],["2020-05-28",78.3362,78.4623,76.2462,76.6876,3491100.0],["2020-05-29",75.9489,76.7147,74.8229,76.4804,3361600.0],["2020-06-01",76.2733,76.8948,75.8319,76.2643,1584000.0],["2020-06-02",76.6966,77.129,75.8859,77.129,1741300.0],["2020-06-03",78.2821,80.6693,78.0569,80.4711,1819500.0],["2020-06-04",79.6964,82.9124,79.219,82.8673,3069600.0],["2020-06-05",87.0111,88.6957,85.723,85.9662,3398100.0],["2020-06-08",85.3626,86.7589,85.2725,86.1824,2574200.0],["2020-06-09",84.5609,86.9211,84.0024,85.9572,2260600.0],["2020-06-10",85.5788,85.9572,82.8583,82.8583,2023600.0],["2020-06-11",79.4172,79.6514,76.5435,76.6876,2069800.0],["2020-06-12",79.6784,79.8676,75.6246,77.4804,1788100.0],["2020-06-15",75.0661,79.1469,74.7508,78.0929,2651500.0],["2020-06-16",81.0837,81.9485,78.5974,80.1198,2000300.0],["2020-06-17",80.7414,80.7414,78.9667,80.0297,2027500.0],["2020-06-18",79.3631,80.0207,78.5163,78.8496,1932000.0],["2020-06-19",80.6062,80.6062,78.192,80.4801,6552500.0],["2020-06-22",79.9486,79.9486,77.8587,78.4442,2600300.0],["2020-06-23",79.273,79.4622,78.4533,78.4803,1841400.0],["2020-06-24",77.7506,77.8767,75.5616,75.6787,2500900.0],["2020-06-25",75.2823,77.1471,74.2644,76.9939,2502000.0],["2020-06-26",76.7867,77.4353,76.2732,77.0209,3696000.0],["2020-06-29",77.7776,79.0388,77.2462,78.2911,1690800.0],["2020-06-30",77.8947,79.21,77.5795,78.8046,1910100.0],["2020-07-01",79.1919,79.5433,77.9578,78.4623,2183200.0],["2020-07-02",79.9216,81.0567,79.3541,79.4892,1587700.0],["2020-07-06",80.9125,81.2098,79.4532,80.0658,1516400.0],["2020-07-07",79.6063,79.7955,78.4803,78.7325,1499500.0],["2020-07-08",78.9307,79.6153,77.9578,78.6785,1561800.0],["2020-07-09",78.4623,78.8406,76.6156,77.1471,2132400.0],["2020-07-10",77.3452,77.9218,76.4534,77.8677,1380100.0],["2020-07-13",78.3812,80.327,78.0389,78.7595,1557000.0],["2020-07-14",78.8406,81.9575,78.147,81.6782,2221700.0],["2020-07-15",83.1466,84.5339,82.2097,84.1375,2711500.0],["2020-07-16",83.7231,85.3446,83.3718,84.2816,1397100.0],["2020-07-17",84.8041,85.804,84.3447,85.1914,1791700.0],["2020-07-20",84.723,84.8221,83.2637,83.579,1419200.0],["2020-07-21",84.1375,85.2185,83.7772,84.2816,1303400.0],["2020-07-22",83.9213,85.0563,83.8853,84.651,903700.0],["2020-07-23",84.705,84.9843,84.1195,84.5248,1200200.0],["2020-07-24",84.651,85.1284,83.8222,84.3267,1004100.0],["2020-07-27",84.1195,85.9392,83.4078,85.786,1265100.0],["2020-07-28",85.3626,85.741,84.0474,84.0834,1374000.0],["2020-07-29",86.0743,87.8579,84.5338,87.2814,1964100.0],["2020-07-30",85.8491,85.8491,84.1285,85.0924,1396200.0],["2020-07-31",84.8041,84.8311,82.6241,83.8943,1664100.0],["2020-08-03",84.5158,86.0202,84.0114,85.4617,1278500.0],["2020-08-04",84.8492,85.3987,84.0114,85.2635,945600.0],["2020-08-05",85.9662,87.2003,85.8491,86.7859,1355100.0],["2020-08-06",86.6328,87.1733,86.0653,86.9391,960700.0],["2020-08-07",87.1192,88.1462,86.4436,88.0651,1139900.0],["2020-08-10",88.2093,90.0469,87.903,89.8668,1574300.0],["2020-08-11",90.3352,93.4431,90.3352,92.0468,2442800.0],["2020-08-12",93.1728,93.1908,91.9837,92.3801,2671200.0],["2020-08-13",91.7359,92.4708,91.2823,92.0262,1803200.0],["2020-08-14",91.1643,92.3982,91.0464,91.5363,1192200.0],["2020-08-17",91.8811,92.7249,91.0101,91.5454,1513100.0],["2020-08-18",91.3549,91.9718,90.7742,91.373,1205300.0],["2020-08-19",91.0373,92.0988,90.3024,91.1643,1365700.0],["2020-08-20",90.13,90.9012,89.876,90.248,1209700.0],["2020-08-21",90.3478,91.8085,90.1119,91.2641,1658100.0],["2020-08-24",91.99,93.3509,91.4184,93.3418,1595800.0],["2020-08-25",93.9951,94.1947,92.3801,93.2874,1250100.0],["2020-08-26",92.9426,93.2874,91.9264,92.9063,1127400.0],["2020-08-27",93.3418,93.6866,92.0625,92.6251,948000.0],["2020-08-28",92.988,93.9678,92.0988,93.9134,1049600.0],["2020-08-31",93.5142,93.9043,92.3257,92.6341,1690100.0],["2020-09-01",92.3166,93.9225,91.9264,93.8408,1256900.0],["2020-09-02",93.9043,96.2361,93.5323,95.7824,1393800.0],["2020-09-03",95.7189,96.0274,92.0898,92.6795,3002800.0],["2020-09-04",94.24,94.857,92.371,93.0696,1545500.0],["2020-09-08",92.1714,92.7067,90.6109,91.1643,1450900.0],["2020-09-09",92.3257,94.0858,91.8176,93.0515,1346300.0],["2020-09-10",93.4507,94.3398,91.3095,91.6361,1299300.0],["2020-09-11",92.2349,93.8227,91.7087,93.0152,1049900.0],["2020-09-14",93.732,94.2854,93.115,93.614,1686200.0],["2020-09-15",94.2582,94.8661,93.2602,93.3418,1490000.0],["2020-09-16",94.0676,95.6191,93.4507,94.7118,1896900.0],["2020-09-17",93.7319,95.6917,92.625,95.2743,1384800.0],["2020-09-18",95.0566,96.0727,93.5233,93.8136,2613100.0],["2020-09-21",91.6996,92.1079,87.3174,88.3517,2353600.0],["2020-09-22",88.5241,90.3296,88.0251,90.1028,1730400.0],["2020-09-23",89.9939,91.6815,89.5312,89.6219,1981000.0],["2020-09-24",89.3498,91.4274,88.9596,90.4113,1859500.0],["2020-09-25",89.377,91.4093,89.2772,90.6925,1605300.0],["2020-09-28",92.117,93.9225,91.8176,92.8519,1599700.0],["2020-09-29",92.988,92.988,91.5182,91.7994,1064300.0],["2020-09-30",92.2803,94.0404,91.5907,92.5706,1664800.0],["2020-10-01",93.1876,93.6412,90.4204,91.2641,1355800.0],["2020-10-02",89.9395,94.5485,89.8124,93.1331,1923900.0],["2020-10-05",94.2491,95.6917,93.9951,95.3469,1467400.0],["2020-10-06",95.5465,96.8893,94.6574,94.7572,1330600.0],["2020-10-07",95.982,97.1978,95.6826,97.0345,1481600.0],["2020-10-08",97.3429,97.9145,96.3812,97.5153,1009200.0],["2020-10-09",98.4045,99.0759,97.3521,97.5607,1512400.0],["2020-10-12",98.5406,99.466,97.9871,98.1777,1196300.0],["2020-10-13",97.7059,98.468,96.9619,97.6242,1547900.0],["2020-10-14",97.8873,99.3118,97.6787,98.1595,826500.0],["2020-10-15",97.0526,98.6222,96.7532,98.5587,955600.0],["2020-10-16",99.221,100.8814,98.722,99.1303,1520200.0],["2020-10-19",99.3118,99.6747,97.3792,97.8873,1207700.0],["2020-10-20",98.5315,100.3914,98.096,98.6585,1069800.0],["2020-10-21",98.2684,99.8561,98.2048,98.2411,985600.0],["2020-10-22",98.6585,100.21,98.6585,99.6928,1199700.0],["2020-10-23",100.5275,101.2987,99.5295,99.6293,1088600.0],["2020-10-26",98.214,98.6313,95.9639,97.4609,1330100.0],["2020-10-27",97.47,97.724,95.4286,95.6463,943200.0],["2020-10-28",93.5777,95.1836,92.3982,92.8246,1446600.0],["2020-10-29",92.3529,95.4014,92.1079,94.5576,1148400.0],["2020-10-30",94.231,94.975,92.7975,94.1675,1494400.0],["2020-11-02",95.9548,97.724,95.4921,97.3883,2226900.0],["2020-11-03",99.1303,101.6072,97.0072,100.9358,2345000.0],["2020-11-04",99.9832,99.9832,94.6664,96.0818,2874900.0],["2020-11-05",98.4663,100.9421,98.0917,100.3209,1975800.0],["2020-11-06",100.3483,101.5725,99.8093,100.4579,1212500.0],["2020-11-09",106.0856,109.1552,103.6189,103.692,2959800.0],["2020-11-10",103.8382,105.8115,103.4453,104.9345,1992500.0],["2020-11-11",106.8804,106.8895,103.4179,104.2127,2120700.0],["2020-11-12",103.7925,104.295,102.6596,103.5275,1159200.0],["2020-11-13",104.1488,105.2816,103.6829,104.5599,1679500.0],["2020-11-16",106.7068,107.7209,104.7609,107.3463,1913600.0],["2020-11-17",106.1495,106.8073,104.5599,106.0399,1307500.0],["2020-11-18",106.1038,107.8488,105.6653,106.6611,1282100.0],["2020-11-19",107.4194,108.6528,104.9801,107.9128,2244500.0],["2020-11-20",108.0133,108.4701,106.8987,107.255,2182300.0],["2020-11-23",108.0772,109.9409,107.858,109.8678,2330100.0],["2020-11-24",111.0738,112.9832,110.2607,112.5994,2709100.0],["2020-11-25",112.0422,112.0422,110.2789,111.6311,1774200.0],["2020-11-27",112.097,112.234,110.7814,111.3661,1039900.0],["2020-11-30",111.2747,111.5945,109.6394,110.6444,3567100.0],["2020-12-01",111.9874,112.7639,110.1876,110.2698,2483200.0],["2020-12-02",109.274,110.5347,107.794,108.6436,2101200.0],["2020-12-03",108.5249,109.1187,106.3414,106.6429,3257200.0],["2020-12-04",106.8347,109.3197,106.8347,108.5523,1490800.0],["2020-12-07",108.2143,108.3422,106.8621,107.255,1310400.0],["2020-12-08",106.7342,108.2965,106.2226,107.6752,1618000.0],["2020-12-09",108.1868,108.7076,106.7068,107.7026,1511200.0],["2020-12-10",107.0083,107.0083,104.8523,105.1994,1401500.0],["2020-12-11",104.432,105.9486,104.2401,105.6105,1279200.0],["2020-12-14",105.9485,106.4053,103.9935,104.0026,1771700.0],["2020-12-15",105.1172,107.0083,103.9569,106.4693,1983500.0],["2020-12-16",106.5241,106.6063,105.1263,105.4004,1610600.0],["2020-12-17",105.8024,106.1038,104.2675,105.3273,1794700.0],["2020-12-18",105.0898,106.4145,104.4229,106.049,4499000.0],["2020-12-21",105.2268,107.392,104.1031,106.8713,2548500.0],["2020-12-22",107.054,107.4651,105.7293,106.5332,1552700.0],["2020-12-23",107.3555,108.4061,106.8713,106.9078,1109400.0],["2020-12-24",107.0723,107.8762,105.9851,107.8671,362200.0],["2020-12-28",108.7806,109.5937,107.4925,107.5473,1075500.0],["2020-12-29",108.0224,108.2873,106.0125,107.0357,874300.0],["2020-12-30",107.6844,109.2649,107.392,108.9908,1288400.0],["2020-12-31",108.9634,109.9957,108.47,109.7582,1056900.0],["2021-01-04",109.9044,111.0738,107.6844,108.4883,1947800.0],["2021-01-05",108.0955,110.1236,107.9676,109.6394,1217200.0],["2021-01-06",111.7407,117.2679,111.6036,115.5229,3083000.0],["2021-01-07",116.7471,118.7662,115.5047,117.9348,2585300.0],["2021-01-08",118.1084,118.6748,114.3261,115.9158,2695400.0],["2021-01-11",114.3809,116.7289,114.317,115.9889,1490100.0],["2021-01-12",116.0163,117.4963,115.258,117.2496,1479700.0],["2021-01-13",116.8568,117.2496,114.4723,114.5728,2344100.0],["2021-01-14",115.3219,115.66,113.4582,113.8511,4047400.0],["2021-01-15",112.2614,112.7365,110.5439,112.5264,2590400.0],["2021-01-19",113.7414,115.9888,113.2938,114.655,2144500.0],["2021-01-20",114.7007,115.5595,113.6227,115.0935,1698500.0],["2021-01-21",115.0479,115.9066,114.1069,114.317,1348400.0],["2021-01-22",113.6775,114.3992,112.3071,113.6775,1405700.0],["2021-01-25",113.2481,113.4948,110.8088,111.293,1598900.0],["2021-01-26",111.9417,112.0148,110.0871,110.3064,1140700.0],["2021-01-27",108.4244,108.6345,104.1579,104.9345,2062200.0],["2021-01-28",105.9028,109.3653,105.5374,108.068,1537100.0],["2021-01-29",107.6478,111.2291,106.652,107.529,2444700.0],["2021-02-01",108.7167,111.6128,108.1046,111.0372,3054600.0],["2021-02-02",111.2291,112.7639,108.4061,110.0323,4883000.0],["2021-02-03",110.4434,111.0464,108.7167,109.2101,2133200.0],["2021-02-04",109.3928,110.4434,108.7258,110.1236,2184100.0],["2021-02-05",111.494,112.0878,109.6851,111.4026,1983000.0],["2021-02-08",112.097,112.3985,109.1004,109.8313,2548000.0],["2021-02-09",110.0414,110.1876,108.3513,109.475,1857600.0],["2021-02-10",111.0829,112.1792,110.4251,111.2382,2988400.0],["2021-02-11",111.7681,113.2664,110.9641,112.8553,2285800.0],["2021-02-12",111.9965,113.4673,111.7498,113.2664,1586800.0],["2021-02-16",115.1118,115.4498,114.1525,114.1982,2167800.0],["2021-02-17",112.6451,114.5088,112.6451,114.2256,1302600.0],["2021-02-18",113.5039,114.8651,113.3851,114.3718,1513400.0],["2021-02-19",115.4498,117.5511,115.1392,116.7563,2662100.0],["2021-02-22",116.2264,120.3375,115.7513,119.5427,2533100.0],["2021-02-23",119.4696,120.1365,116.3908,119.5518,2963800.0],["2021-02-24",119.963,122.3474,119.7072,121.2146,3035200.0],["2021-02-25",121.3242,122.0277,118.4829,118.9123,2635700.0],["2021-02-26",119.2047,120.6299,117.4689,118.9397,2539100.0],["2021-03-01",120.6025,124.1015,119.9538,122.6398,2858000.0],["2021-03-02",122.658,123.261,121.8175,122.3931,1936500.0],["2021-03-03",125.1978,126.2393,123.3524,123.8183,3315800.0],["2021-03-04",122.8407,124.7501,120.1,122.8316,2390900.0],["2021-03-05",124.5583,126.0017,120.7852,125.5175,2382000.0],["2021-03-08",126.7052,128.8613,125.7094,127.3904,2174500.0],["2021-03-09",127.8106,127.8106,124.4304,124.4761,2805000.0],["2021-03-10",124.9603,128.2218,124.4487,127.2168,2313700.0],["2021-03-11",127.5183,129.1537,126.9519,127.1803,1844900.0],["2021-03-12",128.1943,128.8156,127.4087,128.6055,1759500.0],["2021-03-15",126.6581,128.2197,125.4365,128.1829,3192000.0],["2021-03-16",128.183,128.183,124.7568,125.6845,2427100.0],["2021-03-17",126.1162,127.246,124.9772,126.7592,2593900.0],["2021-03-18",126.9429,128.3758,125.5467,125.8039,2707400.0],["2021-03-19",125.51,125.5467,122.3318,122.4053,12545600.0],["2021-03-22",122.5982,124.3159,121.4684,123.875,2805100.0],["2021-03-23",123.0115,124.8119,121.551,122.1021,1851300.0],["2021-03-24",123.0942,125.0966,122.9472,123.4984,2195600.0],["2021-03-25",122.837,125.3446,121.1193,124.7568,1511700.0],["2021-03-26",125.8131,127.5491,125.2068,127.393,1988100.0],["2021-03-29",126.7592,128.2288,126.5387,127.2644,2399500.0],["2021-03-30",127.292,128.7616,127.1817,128.284,2058500.0],["2021-03-31",128.6514,129.7812,126.9889,127.0164,2338000.0],["2021-04-01",127.7053,128.3942,126.7224,128.1278,2379400.0],["2021-04-05",129.8731,131.5724,128.9913,130.7641,2039000.0],["2021-04-06",130.5895,131.6183,129.3954,129.625,1393100.0],["2021-04-07",129.2485,129.9649,128.2932,128.9453,1882500.0],["2021-04-08",128.5779,129.1107,127.4757,128.5044,1743300.0],["2021-04-09",129.2393,129.5608,127.7145,129.0097,2430800.0],["2021-04-12",128.78,130.0659,128.78,129.7812,1437800.0],["2021-04-13",129.0555,129.3036,127.0807,128.4126,1535900.0],["2021-04-14",128.4585,129.7353,128.3299,128.8167,1552200.0],["2021-04-15",129.3954,129.7169,128.5136,129.3311,1619900.0],["2021-04-16",130.8559,131.4346,128.9729,129.6526,1370000.0],["2021-04-19",129.8823,129.8823,128.6055,129.3128,1259300.0],["2021-04-20",128.6147,128.8535,126.355,127.1817,1503700.0],["2021-04-21",127.246,130.0568,126.9429,129.9833,1432800.0],["2021-04-22",130.562,130.957,129.423,129.8823,2295000.0],["2021-04-23",130.3323,131.9765,129.8179,131.3243,1652400.0],["2021-04-26",131.655,132.7757,131.4162,131.6918,1288400.0],["2021-04-27",131.6918,133.1982,130.911,132.8124,1874900.0],["2021-04-28",132.3899,134.0065,132.0868,132.7573,1570100.0],["2021-04-29",134.0249,134.0616,131.903,133.2074,1602700.0],["2021-04-30",132.1878,132.6562,131.0396,131.2876,1489800.0],["2021-05-03",133.1247,133.5289,131.4254,132.6012,1548600.0],["2021-05-04",131.5264,133.2717,129.7261,132.8859,3727600.0],["2021-05-05",133.4738,134.5668,131.554,133.6299,2731300.0],["2021-05-06",133.8779,134.5668,132.8124,134.5117,1901000.0],["2021-05-07",133.7861,136.2569,132.693,135.5037,1593300.0],["2021-05-10",135.9814,137.2123,135.3843,135.4119,1452600.0],["2021-05-11",134.5852,134.9526,132.6195,133.8871,1636300.0],["2021-05-12",133.2074,134.1902,131.6275,131.9857,3123300.0],["2021-05-13",131.6902,135.5501,131.6902,134.636,2040100.0],["2021-05-14",135.4763,137.2493,135.1069,136.8153,1512700.0],["2021-05-17",136.3628,137.2677,135.5594,136.1411,1466800.0],["2021-05-18",136.0211,136.1319,133.2231,133.2785,1267400.0],["2021-05-19",131.2931,132.1981,129.7603,131.8287,1950500.0],["2021-05-20",132.4105,132.7983,131.0161,132.6321,2279000.0],["2021-05-21",133.5556,134.4144,131.838,132.4474,1790900.0],["2021-05-24",133.5463,133.5463,131.7179,132.6413,1341000.0],["2021-05-25",132.6413,133.5925,131.3947,131.8749,1685300.0],["2021-05-26",132.235,132.6875,131.2377,132.0319,1170400.0],["2021-05-27",133.3801,134.2758,133.0385,133.5186,3082300.0],["2021-05-28",134.1466,134.3867,133.2324,134.1281,1539500.0],["2021-06-01",135.7256,135.9749,134.4513,135.0884,1321000.0],["2021-06-02",135.0053,135.6425,134.2758,134.793,1545900.0],["2021-06-03",134.5805,135.7995,133.4909,135.2085,1277300.0],["2021-06-04",135.661,137.4524,135.661,137.1384,1617000.0],["2021-06-07",137.4524,137.6371,134.6914,135.6056,1820500.0],["2021-06-08",135.5686,136.6306,134.2019,135.8549,1327500.0],["2021-06-09",135.6333,136.0303,134.6637,135.1992,978300.0],["2021-06-10",135.8642,136.4182,134.793,135.5779,1648100.0],["2021-06-11",135.7533,136.7783,134.4697,135.4024,997900.0],["2021-06-14",135.2362,135.4578,133.7864,134.8206,1318400.0],["2021-06-15",135.0884,136.5475,134.2389,136.529,1475900.0],["2021-06-16",136.4274,137.2862,134.5436,135.1623,1590400.0],["2021-06-17",135.0238,135.2085,130.1204,131.6994,2517800.0],["2021-06-18",129.8064,130.6005,128.4674,128.5967,3066900.0],["2021-06-21",129.7141,132.6044,129.6587,132.0873,1488900.0],["2021-06-22",131.995,132.8999,130.9238,131.8934,1487800.0],["2021-06-23",132.2258,134.442,132.0227,133.3524,1962400.0],["2021-06-24",134.1558,134.8945,133.2416,134.4975,1291600.0],["2021-06-25",134.9684,136.2058,134.8945,135.4578,1469600.0],["2021-06-28",135.6979,135.6979,133.694,135.2823,1170600.0],["2021-06-29",136.0673,136.649,135.2177,135.2731,1433500.0],["2021-06-30",134.913,137.12,134.6267,136.8337,1597400.0],["2021-07-01",138.4035,139.17,137.9141,138.6713,2246300.0],["2021-07-02",138.5236,139.8533,137.9511,139.8072,1187300.0],["2021-07-06",139.6686,139.6686,136.0857,138.2373,1633100.0],["2021-07-07",138.0434,140.6106,138.025,140.5274,1409400.0],["2021-07-08",138.5143,140.1765,138.0711,139.0407,1856100.0],["2021-07-09",140.6659,142.4851,140.5828,141.8018,1479500.0],["2021-07-12",141.2477,143.3623,140.6659,143.1961,1764600.0],["2021-07-13",142.7622,143.4178,141.9957,142.245,1644200.0],["2021-07-14",142.8821,143.7502,136.9537,141.654,3902500.0],["2021-07-15",140.5644,142.7067,140.5274,142.088,1278200.0],["2021-07-16",142.956,143.3624,140.9245,141.0446,1636300.0],["2021-07-19",139.0038,139.0038,135.7349,137.7664,1872800.0],["2021-07-20",138.8191,142.5959,137.6925,142.2912,1744900.0],["2021-07-21",143.0946,144.6459,142.9007,143.7133,1555600.0],["2021-07-22",144.1196,144.2673,143.0392,144.1011,1313100.0],["2021-07-23",144.8491,145.2923,143.9164,144.729,1105800.0],["2021-07-26",144.4982,145.5694,143.4455,144.0827,1708400.0],["2021-07-27",143.2423,145.1908,142.4851,144.1842,1326600.0],["2021-07-28",144.3873,144.9137,142.9098,143.5563,1890700.0],["2021-07-29",144.6459,146.0034,143.9903,145.634,1224800.0],["2021-07-30",145.3754,146.539,145.0153,145.948,1502000.0],["2021-08-02",146.4466,147.7117,144.5074,144.5074,1372200.0],["2021-08-03",147.3793,150.7867,146.7237,150.3435,2420900.0],["2021-08-04",150.5836,151.6917,149.3092,149.4385,1571900.0],["2021-08-05",150.5281,151.1284,148.7552,149.5216,1280700.0],["2021-08-06",150.5189,151.193,149.6324,150.4173,1060000.0],["2021-08-09",149.7894,151.2484,149.2538,150.7867,1181200.0],["2021-08-10",151.4885,154.7021,151.35,154.5359,2058300.0],["2021-08-11",155.173,155.9487,153.6494,154.1295,1476100.0],["2021-08-12",153.842,155.2427,153.0998,155.0757,1711900.0],["2021-08-13",154.7789,155.7808,154.2038,155.4932,1717300.0],["2021-08-16",155.2056,156.6805,154.3058,156.3188,1181700.0],["2021-08-17",155.4932,155.753,153.0257,154.8253,1181200.0],["2021-08-18",154.445,156.124,154.2966,154.3986,1323200.0],["2021-08-19",153.0998,156.0127,151.7455,154.8624,1384500.0],["2021-08-20",155.7715,155.7715,154.2038,155.3448,1025200.0],["2021-08-23",156.1147,157.3671,155.5952,156.6249,1398300.0],["2021-08-24",156.2168,157.9422,155.5396,157.1351,1524400.0],["2021-08-25",157.4877,158.9255,157.163,157.8958,994700.0],["2021-08-26",157.9515,158.2298,156.9496,157.1073,1201000.0],["2021-08-27",157.8216,158.3225,156.4394,157.7289,1138000.0],["2021-08-30",158.3318,158.842,157.432,157.8958,969400.0],["2021-08-31",157.6361,157.8866,155.8643,156.1797,1863700.0],["2021-09-01",156.0498,156.2261,153.7678,154.6862,1548800.0],["2021-09-02",155.2335,156.0034,154.6212,155.9663,1529500.0],["2021-09-03",156.022,156.022,154.2965,154.3429,1255400.0],["2021-09-07",153.7585,153.8049,151.727,151.8568,1748800.0],["2021-09-08",150.8549,152.4134,149.7232,151.5414,1601900.0],["2021-09-09",151.5228,152.4412,149.547,149.8438,1215800.0],["2021-09-10",151.3373,151.4672,148.7121,148.7863,1654900.0],["2021-09-13",149.4263,150.2798,144.8901,146.8196,2685200.0],["2021-09-14",144.2686,147.0052,144.2686,144.9922,2784900.0],["2021-09-15",144.7232,149.482,144.4912,148.9347,2964900.0],["2021-09-16",149.0831,149.0831,146.7826,147.7659,1479100.0],["2021-09-17",146.5506,146.7176,144.8715,146.1331,3115100.0],["2021-09-20",143.276,145.3169,142.7565,145.1777,1700800.0],["2021-09-21",145.725,146.1239,142.7565,143.4059,1231900.0],["2021-09-22",144.3707,146.1889,144.3707,145.1128,1343900.0],["2021-09-23",146.1796,146.9959,145.9755,146.5692,2237600.0],["2021-09-24",146.1146,146.7547,144.6025,144.7231,1045800.0],["2021-09-27",144.686,145.9291,143.8604,143.9254,1642500.0],["2021-09-28",143.7862,144.148,141.4856,142.8493,1806500.0],["2021-09-29",143.1647,143.4523,142.0886,142.3669,1590300.0],["2021-09-30",142.7101,143.0348,138.4522,138.5079,2122000.0],["2021-10-01",138.8882,140.66,137.4689,139.7509,1605900.0],["2021-10-04",139.1016,140.4374,136.6897,137.6266,1748600.0],["2021-10-05",138.2389,141.1146,137.4782,140.3168,1762300.0],["2021-10-06",138.9068,140.8363,137.3947,140.725,1067700.0],["2021-10-07",142.2927,143.4615,142.1257,142.7843,1783400.0],["2021-10-08",142.2463,143.0626,141.7175,142.4504,1154300.0],["2021-10-11",142.3298,143.5635,141.4021,141.5227,1179900.0],["2021-10-12",142.2185,143.1183,140.4003,140.6507,1270800.0],["2021-10-13",141.3372,143.276,140.5765,142.2927,1404200.0],["2021-10-14",143.4522,148.3781,142.6266,148.0256,2075400.0],["2021-10-15",149.2223,150.6973,147.9885,149.7696,1678800.0],["2021-10-18",148.7677,150.1685,148.2482,149.6026,884200.0],["2021-10-19",150.354,150.8086,149.2501,149.7974,883300.0],["2021-10-20",150.0386,151.5136,149.1017,151.393,1146000.0],["2021-10-21",150.3355,150.8086,149.046,150.3911,1368100.0],["2021-10-22",150.9663,152.1722,150.5395,150.6323,771800.0],["2021-10-25",150.4653,152.0794,149.6582,150.7529,1022900.0],["2021-10-26",151.3744,151.3744,149.6026,149.6675,983600.0],["2021-10-27",150.0293,151.6249,148.4801,148.5358,1029700.0],["2021-10-28",148.5358,153.1277,148.5358,153.0257,1632900.0],["2021-10-29",152.4505,153.9533,151.9681,152.8401,1678100.0],["2021-11-01",153.2483,153.9348,151.4486,152.4505,1637300.0],["2021-11-02",154.1203,159.7789,153.0627,159.2131,2398100.0],["2021-11-03",157.367,159.5655,155.2241,157.2279,1953900.0],["2021-11-04",158.5545,160.5396,158.2483,159.5378,1147600.0],["2021-11-05",160.419,160.9014,157.9608,158.907,1217600.0],["2021-11-08",161.7178,162.163,159.8346,161.1519,1695300.0],["2021-11-09",161.3096,162.5619,160.8828,162.0239,1036900.0],["2021-11-10",162.0705,162.0705,159.6201,160.1325,1314400.0],["2021-11-11",160.2816,160.3748,157.9337,158.3157,1156000.0],["2021-11-12",158.8188,160.5518,157.2908,160.0673,1188400.0],["2021-11-15",160.2443,161.381,159.8437,160.9431,1019600.0],["2021-11-16",160.9431,163.7196,160.6449,161.9307,1434800.0],["2021-11-17",161.9307,162.3966,159.7971,161.2785,1433300.0],["2021-11-18",161.3344,161.7258,159.9369,161.4835,900800.0],["2021-11-19",161.5394,161.94,160.1791,160.5331,1334200.0],["2021-11-22",161.5394,162.9649,160.4306,160.5518,1254800.0],["2021-11-23",160.2723,161.1294,159.5828,160.7847,1054300.0],["2021-11-24",159.7505,160.4679,158.5486,159.2753,1235900.0],["2021-11-26",155.2597,156.6945,153.182,156.0703,1121000.0],["2021-11-29",157.8126,158.0641,154.151,155.9492,2068700.0],["2021-11-30",154.7286,155.5112,150.3589,150.9924,4247200.0],["2021-12-01",154.1789,155.8373,150.3496,150.4428,1947100.0],["2021-12-02",151.0297,156.0889,151.0297,155.2504,1413200.0],["2021-12-03",155.9026,156.62,153.2472,155.0734,1360800.0],["2021-12-06",156.3311,159.0051,155.1572,158.2318,1733500.0],["2021-12-07",160.4121,162.555,158.6232,158.94,1884600.0],["2021-12-08",159.2194,159.7412,156.5547,158.3157,1986900.0],["2021-12-09",158.1853,158.3902,156.0237,157.0765,1844800.0],["2021-12-10",157.9896,159.2194,157.5889,158.8188,1432800.0],["2021-12-13",158.9865,159.648,157.2722,158.1107,1598800.0],["2021-12-14",156.9088,157.7846,151.449,153.5826,2838000.0],["2021-12-15",154.8031,157.9244,154.1044,157.7008,2263800.0],["2021-12-16",159.0144,159.5548,156.4709,157.2721,1403500.0],["2021-12-17",157.0206,157.9151,153.4708,153.7969,2666700.0],["2021-12-20",152.1664,153.3124,150.154,152.8559,2146700.0],["2021-12-21",154.123,155.9398,153.1726,155.8187,2014100.0],["2021-12-22",155.3622,156.2286,154.9615,155.3528,1259800.0],["2021-12-23",155.8466,157.6262,155.7348,156.564,861800.0],["2021-12-27",157.4026,159.0797,156.2752,159.0144,730700.0],["2021-12-28",158.9679,160.03,158.679,159.5083,672300.0],["2021-12-29",159.9275,160.3654,158.8374,159.9834,1467500.0],["2021-12-30",160.3282,160.7381,159.5269,159.7133,884400.0],["2021-12-31",159.2939,161.8188,159.2939,161.0176,838600.0],["2022-01-03",161.5487,161.5487,156.4523,157.1417,1307200.0],["2022-01-04",158.0455,160.5145,157.3094,159.7505,2065400.0],["2022-01-05",160.1512,161.1015,157.3001,157.4678,1718600.0],["2022-01-06",157.3653,159.0797,156.8995,157.8405,1433800.0],["2022-01-07",157.9244,159.2101,156.3498,156.3871,2079800.0],["2022-01-10",155.1386,155.5019,151.6819,155.0547,1896400.0],["2022-01-11",155.5951,156.5547,153.4056,156.3032,1075600.0],["2022-01-12",157.6169,160.2536,157.179,159.7505,1983400.0],["2022-01-13",159.8251,160.5238,158.735,159.4896,1336100.0],["2022-01-14",157.4026,159.9834,156.1541,159.2474,2824600.0],["2022-01-18",157.002,157.6169,153.4429,155.2504,2106900.0],["2022-01-19",155.3994,155.7162,152.0453,152.2316,2368300.0],["2022-01-20",152.7907,154.0298,149.7906,150.0608,2067500.0],["2022-01-21",150.3309,152.5577,148.7191,149.5762,2242000.0],["2022-01-24",146.7811,150.2564,143.3897,149.7439,2614400.0],["2022-01-25",147.2749,148.5048,142.8586,146.688,2487000.0],["2022-01-26",148.2625,150.247,145.5885,147.4333,2024100.0],["2022-01-27",149.4552,150.0049,143.7252,144.8059,1679300.0],["2022-01-28",143.9953,146.101,141.2747,145.9892,2339400.0],["2022-01-31",145.0016,147.7128,143.9487,147.6104,2192600.0],["2022-02-01",148.0949,148.9893,145.8308,148.5048,1571400.0],["2022-02-02",148.8682,150.7968,148.0948,150.3868,1565600.0],["2022-02-03",148.5421,150.7036,145.7656,146.1196,2492400.0],["2022-02-04",144.014,145.2997,139.9797,140.6878,4095500.0],["2022-02-07",142.3369,142.5885,139.4486,139.8772,3515900.0],["2022-02-08",139.9331,141.6195,138.4703,141.1536,2586400.0],["2022-02-09",143.1848,146.3246,142.7469,146.1383,2809600.0],["2022-02-10",143.5015,147.452,143.3432,144.2189,2450800.0],["2022-02-11",144.3214,144.3214,139.197,140.371,2104900.0],["2022-02-14",140.6691,142.5512,139.0945,141.7779,2206400.0],["2022-02-15",143.8276,145.4674,143.3432,144.9084,2061600.0],["2022-02-16",144.2842,146.7346,144.2096,146.306,2194000.0],["2022-02-17",145.1413,145.4488,141.6568,141.9922,1324800.0],["2022-02-18",141.9363,143.6599,141.34,142.8866,3466600.0],["2022-02-22",142.8214,143.8183,140.4176,141.3959,1684000.0],["2022-02-23",142.0201,142.4487,138.7498,139.1132,1506000.0],["2022-02-24",135.8988,140.4921,134.4081,140.0449,2168800.0],["2022-02-25",140.0356,143.7065,139.8492,143.5947,2427400.0],["2022-02-28",141.4425,144.4612,140.9207,143.7531,2454800.0],["2022-03-01",143.4829,144.1164,134.5105,136.4485,4790400.0],["2022-03-02",137.6225,142.4394,137.2964,141.7779,1880700.0],["2022-03-03",142.6257,145.5326,142.6257,144.3866,2861400.0],["2022-03-04",141.6102,142.9705,137.7156,139.5511,2678900.0],["2022-03-07",139.5604,139.5604,135.1069,135.8336,2411600.0],["2022-03-08",136.8957,141.2189,135.6286,136.2156,2235300.0],["2022-03-09",139.989,141.1536,138.8057,138.9362,1794200.0],["2022-03-10",135.9197,139.6388,135.9197,138.8331,1782300.0],["2022-03-11",139.9198,140.8285,137.4654,137.634,1350000.0],["2022-03-14",138.5521,141.2876,137.8589,139.0767,1581600.0],["2022-03-15",140.688,141.2126,138.7114,140.7723,1541700.0],["2022-03-16",142.3742,144.6881,140.5568,143.6483,1892400.0],["2022-03-17",142.3274,144.9317,141.4655,144.9129,1389900.0],["2022-03-18",145.4469,146.112,141.9339,145.7467,2792200.0],["2022-03-21",146.2151,146.468,143.6202,144.8286,1934300.0],["2022-03-22",145.9247,146.1495,144.4539,145.4376,1226800.0],["2022-03-23",144.3134,145.1471,142.7115,142.7958,1331900.0],["2022-03-24",143.7045,143.9387,142.7302,143.5171,1078300.0],["2022-03-25",144.0511,145.0066,143.1798,144.4351,1196500.0],["2022-03-28",143.5733,144.4633,142.5241,144.4633,1239800.0],["2022-03-29",146.5711,148.0231,145.4563,147.5734,1530800.0],["2022-03-30",146.4493,147.3767,144.9879,145.6342,1294100.0],["2022-03-31",145.2596,146.4774,142.0089,142.1681,2286200.0],["2022-04-01",143.7513,143.7513,140.8941,142.215,2098900.0],["2022-04-04",141.3812,141.4936,138.9456,141.3812,1435100.0],["2022-04-05",141.2032,141.7184,136.6879,137.3436,2046700.0],["2022-04-06",135.2358,136.0977,133.8119,135.7042,2701400.0],["2022-04-07",134.5801,137.3717,133.8587,136.6504,1788100.0],["2022-04-08",136.4162,137.9994,135.3295,136.004,1644400.0],["2022-04-11",135.5169,137.0345,133.0531,133.2779,1800200.0],["2022-04-12",133.8587,135.8073,131.1701,131.9196,1766200.0],["2022-04-13",131.6947,133.6901,131.6947,132.8095,1530600.0],["2022-04-14",132.0976,133.6901,130.5987,131.0671,1833000.0],["2022-04-18",130.8516,133.128,130.7767,131.7697,1561100.0],["2022-04-19",132.7627,136.8378,131.9008,136.5567,1826700.0],["2022-04-20",138.0556,141.044,138.0556,139.9386,1834600.0],["2022-04-21",142.1026,143.5827,139.77,140.4725,2293900.0],["2022-04-22",139.1142,139.5451,136.6691,136.8096,1655100.0],["2022-04-25",136.6785,137.7933,133.6995,137.7746,1905500.0],["2022-04-26",136.004,137.6621,134.4302,134.6925,2313700.0],["2022-04-27",134.6644,137.6059,134.4021,136.5005,1930300.0],["2022-04-28",136.8659,138.7207,135.1609,138.5334,2473700.0],["2022-04-29",138.4115,140.3601,135.6199,135.8541,2467500.0],["2022-05-02",135.826,137.7277,134.3552,137.2406,2732700.0],["2022-05-03",135.3763,141.4187,135.3763,137.3155,3004900.0],["2022-05-04",137.5216,141.1845,134.8798,140.4538,2558100.0],["2022-05-05",139.3203,141.3438,137.8027,139.0018,3871000.0],["2022-05-06",138.449,139.0767,135.3201,137.9806,2101800.0],["2022-05-09",136.1539,139.873,135.8822,138.6083,3028900.0],["2022-05-10",139.5919,140.4351,131.6479,132.0695,3543000.0],["2022-05-11",132.21,135.1796,131.3575,131.9102,1852300.0],["2022-05-12",131.4108,134.294,130.6759,133.5591,2251900.0],["2022-05-13",134.5955,135.1514,131.5804,133.1634,2813100.0],["2022-05-16",132.4379,132.6075,129.6018,130.9492,2551900.0],["2022-05-17",133.2387,135.5283,132.6545,135.0949,1988500.0],["2022-05-18",132.9372,133.5968,128.1037,128.6313,1946500.0],["2022-05-19",127.1991,130.0351,124.7305,128.2167,2992300.0],["2022-05-20",128.9611,129.4887,124.5232,126.3888,4686600.0],["2022-05-23",127.7833,128.9611,125.4655,128.8574,2169600.0],["2022-05-24",125.2959,126.8411,122.9026,126.0967,2709700.0],["2022-05-25",125.7952,127.463,123.9014,126.3323,1877500.0],["2022-05-26",127.8964,129.2909,125.9554,128.4052,1366400.0],["2022-05-27",129.6489,131.7971,129.1683,131.7406,1459000.0],["2022-05-31",130.3555,131.9384,128.9045,130.5911,2900500.0],["2022-06-01",131.8537,132.1458,128.5653,129.762,1750800.0],["2022-06-02",131.4485,132.777,129.5075,132.6828,1289900.0],["2022-06-03",131.571,132.8147,131.2978,132.24,1421300.0],["2022-06-06",134.0679,134.4542,132.9749,133.1916,1659400.0],["2022-06-07",132.4755,137.0829,131.5992,137.0076,2237400.0],["2022-06-08",136.056,137.8368,135.1232,136.1313,2274000.0],["2022-06-09",135.0855,136.8191,134.1998,134.2657,1594800.0],["2022-06-10",131.7124,132.5132,128.9234,129.1118,1543800.0],["2022-06-13",126.9824,126.9824,124.3725,125.1734,1596700.0],["2022-06-14",125.1734,126.6998,121.7343,122.978,1927300.0],["2022-06-15",123.9485,125.0791,121.4233,123.4397,1658600.0],["2022-06-16",120.5188,121.037,117.9089,118.8228,2006500.0],["2022-06-17",117.89,119.9912,117.3718,118.2669,3126500.0],["2022-06-21",119.3882,120.1514,117.8806,118.8511,1584400.0],["2022-06-22",116.5427,119.6143,116.5427,118.9265,1921700.0],["2022-06-23",118.0314,119.9064,116.9478,119.5578,2022800.0],["2022-06-24",121.0465,124.2877,120.2079,124.2123,1974200.0],["2022-06-27",125.098,125.7858,123.5716,124.608,1597000.0],["2022-06-28",125.1639,126.191,121.7814,121.8474,1914900.0],["2022-06-29",122.196,122.5729,118.7569,119.9158,1740100.0],["2022-06-30",117.8806,119.7274,117.4566,118.7098,2370100.0],["2022-07-01",119.0961,120.924,117.8806,120.01,1749700.0],["2022-07-05",118.314,119.4824,116.0621,119.3599,1934200.0],["2022-07-06",119.8498,121.348,118.6532,120.6036,1734500.0],["2022-07-07",121.9133,122.4127,120.01,122.1017,1662700.0],["2022-07-08",121.593,121.6306,119.3882,120.434,1213600.0],["2022-07-11",119.473,121.3009,119.4635,120.4623,831200.0],["2022-07-12",119.9347,121.6778,119.162,119.5483,1051600.0],["2022-07-13",117.4189,119.3316,116.3825,118.4554,1605000.0],["2022-07-14",116.4296,118.0502,115.4215,117.8147,1274000.0],["2022-07-15",119.831,121.9981,118.2575,121.5364,1956400.0],["2022-07-18",122.4881,122.8555,119.049,119.5483,1441600.0],["2022-07-19",121.2161,125.0792,120.9522,124.6552,1454500.0],["2022-07-20",125.1168,126.3982,124.3725,126.1156,1282000.0],["2022-07-21",126.3982,129.5264,125.7952,129.4039,2001200.0],["2022-07-22",129.6207,130.855,127.8964,128.7538,1763500.0],["2022-07-25",128.8009,129.2343,127.5007,129.1778,955900.0],["2022-07-26",129.2249,131.5616,128.4334,131.0999,2103100.0],["2022-07-27",131.5993,134.3411,130.8267,133.4837,1490400.0],["2022-07-28",135.4624,138.4681,135.1138,137.8085,2759900.0],["2022-07-29",137.7991,140.5126,137.5164,139.8154,1609300.0],["2022-08-01",138.3267,139.6929,137.9593,138.9769,1886200.0],["2022-08-02",139.919,142.7268,137.7991,137.931,2292500.0],["2022-08-03",139.1935,140.7953,137.8462,140.1075,1377900.0],["2022-08-04",140.5974,141.2853,139.7306,140.1169,1128900.0],["2022-08-05",139.1935,140.2488,138.6848,140.0604,1243400.0],["2022-08-08",141.4925,141.926,139.0145,139.382,1340600.0],["2022-08-09",138.5717,139.0334,137.7519,137.9498,1170300.0],["2022-08-10",140.9555,141.323,139.6929,140.7105,1595300.0],["2022-08-11",142.1315,143.041,141.3073,141.5821,1434900.0],["2022-08-12",142.2547,144.481,142.0084,144.4147,1318600.0],["2022-08-15",144.2441,144.822,143.3536,144.3957,1123000.0],["2022-08-16",142.8515,145.4851,142.3494,145.0399,1293600.0],["2022-08-17",143.2305,144.5568,142.6905,143.9884,1036700.0],["2022-08-18",144.2536,145.722,143.5999,145.2767,1104800.0],["2022-08-19",144.3389,144.661,142.4063,142.8989,1308500.0],["2022-08-22",140.5589,140.9663,138.5126,139.0242,1737000.0],["2022-08-23",139.0811,140.0663,138.3516,138.6074,824500.0],["2022-08-24",138.7779,139.0242,137.2622,137.859,1030400.0],["2022-08-25",138.9484,140.2842,138.4842,140.2558,1090700.0],["2022-08-26",140.5589,140.5589,133.359,133.6527,1743400.0],["2022-08-29",132.5727,134.5337,131.9001,133.3022,1223900.0],["2022-08-30",134.8843,135.0832,130.8675,131.9096,1153700.0],["2022-08-31",132.5727,132.5727,128.9349,129.4464,2249900.0],["2022-09-01",128.6317,131.5306,128.0538,131.4643,1538900.0],["2022-09-02",133.0843,133.2832,129.6643,130.0717,1080200.0],["2022-09-06",130.4506,131.3412,128.8591,131.1706,1388300.0],["2022-09-07",131.1327,134.6474,130.8296,133.8327,2112600.0],["2022-09-08",133.018,135.8221,132.2885,135.699,1716400.0],["2022-09-09",136.239,138.56,136.0306,138.039,1636900.0],["2022-09-12",139.0242,140.7958,138.579,139.8389,1570700.0],["2022-09-13",136.5516,137.8211,134.3538,135.0074,1297800.0],["2022-09-14",135.8222,136.1158,133.9843,135.5664,1461800.0],["2022-09-15",135.2348,137.3758,133.539,133.6811,1759700.0],["2022-09-16",132.3643,132.4875,129.3991,130.9907,3415700.0],["2022-09-19",129.9012,133.0843,129.9012,132.838,1372700.0],["2022-09-20",131.559,132.6011,130.3749,131.8527,1621600.0],["2022-09-21",133.2074,134.5337,130.5359,130.5738,1112700.0],["2022-09-22",129.7212,130.5075,127.4475,128.016,1871600.0],["2022-09-23",126.8033,127.5139,125.297,127.0781,1726400.0],["2022-09-26",126.8412,128.3286,125.4202,126.5002,1674200.0],["2022-09-27",127.9022,128.2812,123.0139,124.3876,2236800.0],["2022-09-28",125.4202,127.5044,124.4255,126.8602,2346100.0],["2022-09-29",125.3255,127.2391,124.3023,127.0875,2711000.0],["2022-09-30",127.1065,129.096,125.5528,126.3391,2739800.0],["2022-10-03",127.4002,132.0801,126.8318,130.5359,1903900.0],["2022-10-04",133.378,136.0495,133.2453,135.9264,1996300.0],["2022-10-05",134.6379,138.0863,134.4106,136.8927,2255400.0],["2022-10-06",136.4095,136.8358,134.079,134.9506,2381100.0],["2022-10-07",133.0369,133.2359,128.6696,129.6265,1884600.0],["2022-10-10",130.5264,130.5264,127.7223,129.2001,1860700.0],["2022-10-11",127.9497,130.8865,127.2012,129.2381,1566200.0],["2022-10-12",129.3518,129.7497,128.1581,128.3191,2073400.0],["2022-10-13",125.7612,132.2317,125.0602,130.8296,2423400.0],["2022-10-14",131.777,132.8475,126.8412,127.2391,1863500.0],["2022-10-17",129.1622,131.758,129.1622,130.9433,1510100.0],["2022-10-18",134.458,135.0643,131.3885,133.2359,2003500.0],["2022-10-19",132.4685,133.558,130.9717,131.6822,1845100.0],["2022-10-20",131.7201,132.4401,127.7412,128.1391,2079300.0],["2022-10-21",128.5465,132.2127,127.7128,131.9948,2346200.0],["2022-10-24",133.5769,135.0358,132.298,134.1169,1358500.0],["2022-10-25",133.4064,138.4463,133.4064,138.3611,2782400.0],["2022-10-26",139.3558,140.0758,136.9969,137.859,2057500.0],["2022-10-27",139.0147,140.1042,138.5316,138.9674,2015100.0],["2022-10-28",139.3274,143.0789,138.9579,142.3684,2885100.0],["2022-10-31",141.1558,143.6473,140.9568,142.1694,2773200.0],["2022-11-01",143.9599,144.8694,139.0337,143.6568,3128500.0],["2022-11-02",143.9978,148.4788,142.5484,142.681,2908100.0],["2022-11-03",141.1936,148.8483,141.1273,146.4515,3720700.0],["2022-11-04",150.7525,151.5388,147.1999,150.3356,2915600.0],["2022-11-07",150.2409,151.4535,148.8293,150.0609,2339700.0],["2022-11-08",150.6293,151.5577,148.8104,149.8619,1604100.0],["2022-11-09",148.8526,151.0522,148.4336,148.8335,1485500.0],["2022-11-10",152.9091,154.785,151.8807,154.3851,2386300.0],["2022-11-11",154.9182,155.7086,153.1661,153.8803,2361300.0],["2022-11-14",153.309,156.3847,152.8424,153.928,1938400.0],["2022-11-15",155.7563,155.8324,153.2709,154.6326,1485400.0],["2022-11-16",154.1279,155.004,152.6329,154.0137,1498500.0],["2022-11-17",152.4806,155.1087,151.4903,154.8612,1523300.0],["2022-11-18",156.4228,157.2322,154.7183,157.1274,1870100.0],["2022-11-21",156.9655,158.013,156.2133,156.6894,1227100.0],["2022-11-22",157.356,158.8605,156.8513,158.5272,1568900.0],["2022-11-23",159.0224,159.508,157.1084,157.4607,1401600.0],["2022-11-25",158.4606,159.2319,157.8607,158.1749,628900.0],["2022-11-28",156.8227,157.8321,154.147,154.785,1723100.0],["2022-11-29",154.3279,155.1944,153.4233,154.4041,1073400.0],["2022-11-30",153.9851,155.8896,151.4617,155.642,2788400.0],["2022-12-01",156.0705,157.0418,153.4138,155.5563,1486900.0],["2022-12-02",153.3661,155.7562,151.4712,155.5086,1861700.0],["2022-12-05",153.4994,154.0517,152.0997,152.6996,1313000.0],["2022-12-06",151.9759,152.4996,148.8621,150.2714,1567700.0],["2022-12-07",149.5858,150.8523,149.1097,149.7572,1798000.0],["2022-12-08",150.3476,151.2712,149.7667,151.1665,1323200.0],["2022-12-09",151.4331,151.814,149.8905,150.7189,1069000.0],["2022-12-12",150.8332,153.309,150.3285,153.1471,1518000.0],["2022-12-13",157.1179,157.4322,154.0137,155.8229,2038900.0],["2022-12-14",155.8134,156.6894,153.0519,153.6518,1616100.0],["2022-12-15",151.3379,151.8045,147.4433,147.9575,1892400.0],["2022-12-16",146.1482,147.6718,144.3485,147.1195,3378400.0],["2022-12-19",147.2623,149.1763,146.691,147.1195,1466000.0],["2022-12-20",147.1766,148.8621,146.4339,148.4621,1441200.0],["2022-12-21",149.7572,150.8713,149.2145,150.5666,1331100.0],["2022-12-22",149.462,149.7001,146.2911,148.6526,1124900.0],["2022-12-23",148.2241,149.5096,147.8051,149.3096,908000.0],["2022-12-27",149.881,150.7189,148.9573,149.8238,1337600.0],["2022-12-28",150.0714,150.6047,148.0813,148.3098,724700.0],["2022-12-29",149.5572,150.6142,149.1287,149.8333,874800.0],["2022-12-30",149.4429,149.9286,148.186,149.4525,826800.0],["2023-01-03",150.5285,151.3475,148.4908,150.2143,1185400.0],["2023-01-04",151.7569,151.9283,149.262,151.2332,1396400.0],["2023-01-05",150.3571,151.2141,148.7764,149.6905,1494700.0],["2023-01-06",151.4426,154.4802,150.2238,153.4042,1732500.0],["2023-01-09",153.7851,156.4228,152.9281,153.1947,1235900.0],["2023-01-10",153.29,154.3279,152.3853,152.7472,1709300.0],["2023-01-11",153.2043,156.3371,152.7948,156.2514,1557400.0],["2023-01-12",157.7273,158.5463,156.4514,156.8418,1656100.0],["2023-01-13",156.1181,157.2227,155.3849,156.5942,1589900.0],["2023-01-17",156.5181,156.9466,154.3279,154.6517,1823300.0],["2023-01-18",155.0992,155.423,149.7953,150.0048,1737000.0],["2023-01-19",148.9002,149.4239,144.339,144.6056,3001900.0],["2023-01-20",145.2436,148.167,143.6534,148.0813,1947800.0],["2023-01-23",148.3765,151.7093,147.548,151.3284,1513800.0],["2023-01-24",151.6521,154.7564,149.1192,153.966,1589800.0],["2023-01-25",152.4806,152.4806,148.6241,151.5379,1341100.0],["2023-01-26",152.8234,153.8423,150.8808,153.2138,1363100.0],["2023-01-27",152.8329,155.5563,152.4711,154.4898,1283700.0],["2023-01-30",153.3185,154.8326,152.9567,153.1852,1157700.0],["2023-01-31",154.0803,154.7183,151.4807,154.4612,2146900.0],["2023-02-01",153.9756,156.8608,153.2043,155.5372,1757800.0],["2023-02-02",156.4704,156.8894,153.3661,154.2232,2637900.0],["2023-02-03",153.4994,155.9372,153.0424,155.442,1753200.0],["2023-02-06",153.6994,155.223,153.4042,154.5945,1681800.0],["2023-02-07",153.5756,156.918,153.5756,156.6323,2222400.0],["2023-02-08",154.8612,162.2314,154.3469,160.8126,3937600.0],["2023-02-09",161.2982,162.6408,159.0033,159.2795,3273600.0],["2023-02-10",159.7937,162.9932,158.9367,162.7456,2256100.0],["2023-02-13",163.3455,167.2211,163.2312,165.9927,2501600.0],["2023-02-14",165.0595,166.6783,163.0789,164.7072,1244800.0],["2023-02-15",164.2025,165.5356,163.4598,165.4499,1037600.0],["2023-02-16",164.0121,166.4498,163.0503,165.7927,1497500.0],["2023-02-17",165.688,167.7734,164.6691,166.8688,1682700.0],["2023-02-21",165.4214,166.2784,161.8315,162.6028,1484000.0],["2023-02-22",163.0503,164.8786,162.279,163.1265,1555400.0],["2023-02-23",164.3454,164.8977,161.8791,164.5263,1286500.0],["2023-02-24",162.2695,165.0119,161.8791,164.9738,1708100.0],["2023-02-27",166.2117,166.8783,165.1357,166.0499,1927900.0],["2023-02-28",165.6785,167.0307,165.1929,166.5736,2288500.0],["2023-03-01",166.1736,167.4496,165.1262,165.5261,1676600.0],["2023-03-02",164.5644,167.0687,163.7074,166.7831,1442200.0],["2023-03-03",167.9313,170.0079,166.4481,169.9026,1546500.0],["2023-03-06",170.0654,171.051,169.2233,169.5199,1386100.0],["2023-03-07",169.4433,169.5199,167.3285,167.9409,1605700.0],["2023-03-08",168.1706,169.807,167.5773,169.5773,1975500.0],["2023-03-09",170.5821,170.5821,166.362,166.8596,2014000.0],["2023-03-10",167.1276,167.1563,162.5535,162.965,2754200.0],["2023-03-13",160.6587,164.1419,159.4626,161.8836,2337900.0],["2023-03-14",164.7831,165.9218,162.0367,164.429,2462300.0],["2023-03-15",160.9075,161.0032,151.099,152.41,4526100.0],["2023-03-16",152.6014,157.9602,151.1086,157.2999,3451800.0],["2023-03-17",156.5152,156.8693,152.1134,153.2521,6000400.0],["2023-03-20",155.7784,157.5774,154.6588,156.5152,2009000.0],["2023-03-21",158.9363,160.2281,158.4578,159.7496,1517500.0],["2023-03-22",159.8071,163.2042,158.9745,159.0032,2213200.0],["2023-03-23",158.9649,161.0893,156.1133,157.453,2143400.0],["2023-03-24",156.41,156.9745,153.3287,156.5918,2194900.0],["2023-03-27",157.9697,158.0463,156.1037,156.8214,1890900.0],["2023-03-28",156.898,158.5248,156.831,158.4578,1637400.0],["2023-03-29",159.941,160.5917,158.6013,160.4099,1789600.0],["2023-03-30",161.9218,163.4338,161.0702,161.807,1699800.0],["2023-03-31",162.9075,164.362,161.9793,163.9601,2931500.0],["2023-04-03",163.1754,164.7735,162.4769,163.1946,1352800.0],["2023-04-04",163.2903,163.2903,154.5918,155.2616,3301300.0],["2023-04-05",153.6157,154.3908,150.0846,151.6444,3049100.0],["2023-04-06",151.0033,152.0559,149.0033,149.5201,2653200.0],["2023-04-10",148.8981,151.0703,148.6875,150.6588,2701400.0],["2023-04-11",151.1756,152.4483,150.5249,151.9603,2167300.0],["2023-04-12",154.0367,156.63,153.5774,155.2329,2271400.0],["2023-04-13",154.3047,154.5726,150.0464,153.7688,2676400.0],["2023-04-14",154.6301,156.7831,153.6636,154.8502,1178400.0],["2023-04-17",155.6061,156.8405,155.0798,156.0367,1439200.0],["2023-04-18",156.8884,158.4961,156.3621,156.6396,1620100.0],["2023-04-19",156.764,157.6827,154.3238,156.3621,1525600.0],["2023-04-20",155.166,156.831,154.9842,155.9411,1119500.0],["2023-04-21",156.3717,156.7353,154.2377,155.8645,1046300.0],["2023-04-24",155.7497,156.8788,155.7497,156.7353,1047500.0],["2023-04-25",157.7401,160.9267,156.5822,156.7257,2216000.0],["2023-04-26",155.1659,156.6683,154.1803,154.9458,1504900.0],["2023-04-27",156.075,160.7927,155.0607,160.7353,2086600.0],["2023-04-28",160.1229,161.1659,159.1085,159.9219,2140200.0],["2023-05-01",160.008,163.0798,159.3573,161.5104,1794100.0],["2023-05-02",161.6156,166.5343,159.2329,165.7879,3755400.0],["2023-05-03",167.4147,169.2807,164.6013,164.9554,2200800.0],["2023-05-04",163.9792,164.0079,160.142,161.185,2115300.0],["2023-05-05",163.0799,165.1094,162.7432,164.5226,1914900.0],["2023-05-08",165.1286,165.3883,162.1276,163.3973,1657400.0],["2023-05-09",162.849,164.4745,161.8583,164.0417,1100200.0],["2023-05-10",165.0612,165.6384,160.8676,162.6566,1435400.0],["2023-05-11",161.5505,162.2527,160.5791,162.0892,1145900.0],["2023-05-12",163.3011,163.7916,160.3482,162.1469,892100.0],["2023-05-15",162.5893,164.4841,162.0026,163.4357,1317000.0],["2023-05-16",162.2334,162.2527,158.9343,160.0597,2031300.0],["2023-05-17",160.9061,164.917,160.8099,164.4745,2022500.0],["2023-05-18",164.109,168.2738,163.8974,167.9468,2729900.0],["2023-05-19",168.8701,170.7168,165.5133,167.5043,1762100.0],["2023-05-22",167.562,169.4088,165.571,167.5332,1459200.0],["2023-05-23",166.1962,167.6294,164.4553,164.8208,1949000.0],["2023-05-24",163.782,163.8012,160.9446,161.7525,1952700.0],["2023-05-25",167.8506,170.5341,166.0808,170.1975,3880800.0],["2023-05-26",171.1881,176.738,170.8034,175.4972,4137100.0],["2023-05-30",176.5071,177.9114,173.5254,174.872,2266900.0],["2023-05-31",174.1795,174.7566,168.8124,169.1875,3138800.0],["2023-06-01",169.7743,173.1503,168.6008,172.2077,2083700.0],["2023-06-02",174.4873,180.2294,174.3815,179.3638,2763100.0],["2023-06-05",179.2676,179.2676,176.2089,176.584,1769400.0],["2023-06-06",175.8435,178.2,175.401,176.4206,1176800.0],["2023-06-07",176.4783,181.5183,175.2471,181.4029,2623000.0],["2023-06-08",180.2871,181.576,177.6517,180.6526,3045900.0],["2023-06-09",180.7296,181.047,177.9403,180.1525,1559300.0],["2023-06-12",180.1621,182.8456,178.4693,182.3166,1434900.0],["2023-06-13",182.0665,186.5006,181.1624,186.4621,1938500.0],["2023-06-14",186.1736,187.4432,184.6058,185.7023,1836700.0],["2023-06-15",185.3368,189.9537,184.7982,189.3765,2287400.0],["2023-06-16",185.433,189.3669,183.0188,183.9614,6249200.0],["2023-06-20",182.3551,187.1451,182.0377,186.8181,2234900.0],["2023-06-21",186.0678,188.2512,185.4907,187.4048,2497300.0],["2023-06-22",187.4817,188.9726,185.7793,188.1358,2189800.0],["2023-06-23",186.3852,188.0203,185.6061,187.0393,2299400.0],["2023-06-26",187.0489,190.3768,186.8469,188.5974,1205900.0],["2023-06-27",188.6167,190.8193,188.2416,190.1075,1560700.0],["2023-06-28",190.4057,190.4057,186.7411,187.3182,2791100.0],["2023-06-29",188.5782,192.0985,187.424,191.2617,2471900.0],["2023-06-30",192.1851,194.6378,191.5792,193.4259,1745600.0],["2023-07-03",192.1274,193.5317,190.9251,192.9738,740900.0],["2023-07-05",191.4926,192.8296,190.6943,191.3099,1585900.0],["2023-07-06",190.0113,191.1655,188.8571,190.2037,1862900.0],["2023-07-07",189.7228,193.1951,189.2515,190.8866,1586700.0],["2023-07-10",191.5888,195.3977,191.3483,195.3111,1629100.0],["2023-07-11",193.9741,195.8786,193.5894,195.2245,1769100.0],["2023-07-12",197.1771,197.1963,193.9645,194.2146,1636500.0],["2023-07-13",194.7821,197.3213,193.5028,196.5615,1498400.0],["2023-07-14",196.1768,196.5422,194.3877,195.6958,1087000.0],["2023-07-17",195.59,198.7064,194.5031,198.1004,1385500.0],["2023-07-18",198.3409,202.6884,198.11,202.3132,2500100.0],["2023-07-19",200.4666,203.1405,200.3319,201.8035,2516200.0],["2023-07-20",202.823,203.7464,201.8516,202.8615,1974400.0],["2023-07-21",202.7942,203.4483,198.8699,199.7644,2583200.0],["2023-07-24",200.38,201.6785,199.1007,199.447,1651300.0],["2023-07-25",197.7349,199.5143,197.254,198.4178,2275600.0],["2023-07-26",197.0232,198.1197,193.1951,195.2919,2676100.0],["2023-07-27",196.7923,196.7923,193.7914,194.3877,3367200.0],["2023-07-28",196.1287,196.7635,194.532,195.5419,2031400.0],["2023-07-31",196.8789,197.6868,195.4938,197.4849,2346400.0],["2023-08-01",203.3232,211.5085,202.9481,210.6428,5024400.0],["2023-08-02",209.7579,217.1448,208.1324,210.5177,3603800.0],["2023-08-03",209.4309,211.066,207.411,208.8153,2133200.0],["2023-08-04",210.4473,211.7509,208.2938,208.487,2043800.0],["2023-08-07",209.8582,214.1168,209.5492,213.4988,1478500.0],["2023-08-08",212.4365,212.987,210.4569,212.6393,1593000.0],["2023-08-09",212.3593,212.987,209.4719,210.3507,1709300.0],["2023-08-10",210.1479,212.4848,208.487,209.4816,1314000.0],["2023-08-11",210.2155,212.1758,209.5975,210.8625,1034200.0],["2023-08-14",209.8196,212.5814,209.8099,211.5192,1274300.0],["2023-08-15",210.3217,211.1329,209.3464,210.4569,965600.0],["2023-08-16",210.5149,212.3496,208.5835,208.6705,1245500.0],["2023-08-17",209.414,210.9687,206.517,207.0192,1092100.0],["2023-08-18",205.4355,208.8443,204.8175,207.2799,1728600.0],["2023-08-21",208.0814,208.8057,205.7445,208.3325,1342900.0],["2023-08-22",209.6554,210.3604,207.9462,209.8292,1492900.0],["2023-08-23",210.2928,215.1404,210.2928,213.7016,1757700.0],["2023-08-24",214.1844,216.4827,213.1318,213.325,2822600.0],["2023-08-25",214.3775,217.7574,212.0986,216.5503,2433500.0],["2023-08-28",216.5213,219.8818,216.4634,218.472,1611300.0],["2023-08-29",217.3614,220.9827,217.3614,220.2488,1392100.0],["2023-08-30",221.1758,222.3249,220.1329,222.1801,1235500.0],["2023-08-31",222.1028,224.2659,221.5138,222.4601,2040900.0],["2023-09-01",223.4934,225.9462,223.2423,225.6468,1423100.0],["2023-09-05",224.9998,225.5503,220.6833,221.6876,1614500.0],["2023-09-06",221.6876,224.5556,221.2724,223.6576,1699300.0],["2023-09-07",222.8754,227.1243,222.2187,226.7477,1751100.0],["2023-09-08",226.3904,228.0803,225.84,228.0224,1414700.0],["2023-09-11",228.2928,229.9634,226.9312,229.8668,1539500.0],["2023-09-12",228.7852,232.1844,217.8926,220.075,5506800.0],["2023-09-13",217.0814,218.6265,212.3207,213.8078,5816500.0],["2023-09-14",215.7295,216.7337,213.5277,214.5224,2267700.0],["2023-09-15",212.1469,212.1469,207.4344,210.1672,5063500.0],["2023-09-18",209.81,214.0203,208.9795,211.6254,2258400.0],["2023-09-19",210.7563,211.4516,205.0203,208.7381,2551300.0],["2023-09-20",209.9741,212.6587,206.9806,207.2799,1229400.0],["2023-09-21",206.6522,206.6522,202.9151,203.4173,1937100.0],["2023-09-22",202.5675,206.826,201.8432,205.3582,2068300.0],["2023-09-25",205.3679,209.4816,204.4601,208.487,2133200.0],["2023-09-26",207.1158,208.0621,203.3786,203.8228,1708300.0],["2023-09-27",205.59,207.8786,204.8658,206.9999,2033300.0],["2023-09-28",206.295,209.8776,205.7542,208.1297,1515700.0],["2023-09-29",209.443,209.5492,205.4258,205.957,1317400.0],["2023-10-02",206.1115,207.2413,200.8003,203.0213,1989400.0],["2023-10-03",203.4655,206.1597,200.1147,201.8722,1676900.0],["2023-10-04",201.6791,203.1276,199.458,202.1522,1649700.0],["2023-10-05",201.5535,201.9494,195.943,196.2037,2983300.0],["2023-10-06",196.9956,204.3636,195.8754,202.9731,2546800.0],["2023-10-09",203.06,206.1404,201.1673,205.957,1721300.0],["2023-10-10",206.0825,208.796,205.0396,205.9183,1743600.0],["2023-10-11",206.8937,208.5739,206.0439,208.458,1132000.0],["2023-10-12",209.0181,212.8904,207.9559,209.9837,2489500.0],["2023-10-13",208.0331,209.9741,200.0374,201.4376,2656100.0],["2023-10-16",203.8325,207.2316,201.737,204.3636,1486700.0],["2023-10-17",203.4076,206.1115,201.6404,204.4988,1149500.0],["2023-10-18",199.8057,199.8057,194.2145,195.4602,2520000.0],["2023-10-19",195.1608,197.7102,192.1769,193.046,2001300.0],["2023-10-20",192.5246,193.1233,185.2338,187.3293,4930400.0],["2023-10-23",187.5996,191.0084,186.6243,188.7584,2759400.0],["2023-10-24",190.6994,192.9881,188.9516,192.7853,2360100.0],["2023-10-25",194.9677,196.1168,188.3722,188.5267,1810900.0],["2023-10-26",189.4151,193.2777,188.5943,189.8014,1699900.0],["2023-10-27",189.6952,191.6168,187.1168,188.604,1780900.0],["2023-10-30",190.8636,192.2638,189.3861,190.9892,2518800.0],["2023-10-31",192.7467,201.708,191.8582,200.7713,4811000.0],["2023-11-01",202.1426,208.3132,201.6791,207.4537,3716200.0],["2023-11-02",209.163,212.1082,206.7874,208.7381,2628600.0],["2023-11-03",212.0441,212.8488,208.1757,208.2436,1852900.0],["2023-11-06",207.9818,209.9984,205.5289,209.8336,1584200.0],["2023-11-07",208.263,211.5691,207.5068,209.2616,1503600.0],["2023-11-08",210.2408,211.8308,209.0677,210.968,1508800.0],["2023-11-09",212.81,216.4651,210.9776,211.7242,2428900.0],["2023-11-10",213.3821,215.4859,211.2685,215.0594,1632300.0],["2023-11-13",214.8169,216.2324,213.5275,215.7865,1421800.0],["2023-11-14",218.2491,222.0302,217.0468,221.1479,1801200.0],["2023-11-15",221.051,222.0011,218.3654,218.7726,2678000.0],["2023-11-16",219.5967,221.303,219.0053,219.8875,1633000.0],["2023-11-17",219.81,221.4776,219.4804,220.8571,2036200.0],["2023-11-20",220.0136,220.6244,218.3945,220.0039,2142300.0],["2023-11-21",219.7227,220.7698,218.7047,220.0912,1568500.0],["2023-11-22",220.9347,224.3764,220.6923,221.9333,1470600.0],["2023-11-24",222.738,223.3294,221.1867,221.7491,526200.0],["2023-11-27",221.3225,222.8834,220.7601,221.8072,975200.0],["2023-11-28",221.5939,222.3405,217.6771,217.7449,1886200.0],["2023-11-29",220.5275,221.6133,218.4624,218.918,1432200.0],["2023-11-30",220.0233,221.5067,219.0344,220.7504,2210100.0],["2023-12-01",220.8862,224.9388,220.6632,223.436,1605600.0],["2023-12-04",221.6521,222.3307,219.2961,221.2449,1592400.0],["2023-12-05",220.4887,220.9347,217.7643,218.7242,1392600.0],["2023-12-06",221.0897,225.5011,219.7227,220.0039,1305400.0],["2023-12-07",220.7989,222.3502,219.8876,220.9831,1397900.0],["2023-12-08",221.2255,226.3349,220.9831,225.2296,1909600.0],["2023-12-11",226.6063,229.4664,225.6077,227.5274,1575200.0],["2023-12-12",227.8667,230.3778,227.6534,229.8252,1258900.0],["2023-12-13",230.2227,230.8238,227.2171,229.5731,1210300.0],["2023-12-14",231.5606,232.5786,228.6811,230.4554,2209000.0],["2023-12-15",227.1105,231.2116,226.7809,230.1742,4369800.0],["2023-12-18",230.4651,231.4249,229.1659,229.9027,1523900.0],["2023-12-19",230.4457,231.7739,229.4374,230.8916,1012900.0],["2023-12-20",230.7268,231.3183,226.6161,226.8197,1435100.0],["2023-12-21",228.5357,230.213,227.0426,230.0578,1054500.0],["2023-12-22",230.6493,231.9678,230.0676,231.3667,743100.0],["2023-12-26",231.454,233.3833,231.454,232.8889,683900.0],["2023-12-27",232.7143,234.0038,232.5107,233.4803,938400.0],["2023-12-28",232.2005,234.4691,231.1243,233.4124,773300.0],["2023-12-29",233.9359,234.5952,232.598,233.4803,949000.0],["2024-01-02",231.6091,232.9471,229.6313,231.6188,1309000.0],["2024-01-03",230.1645,230.2033,224.774,225.9956,1843200.0],["2024-01-04",226.6354,229.7282,226.6354,227.3335,1303600.0],["2024-01-05",227.4304,228.3806,226.6063,227.7019,985800.0],["2024-01-08",228.9332,231.8805,227.062,231.6963,1278600.0],["2024-01-09",230.213,232.4526,228.4872,232.1811,974300.0],["2024-01-10",233.6548,235.0218,232.501,233.5481,1233000.0],["2024-01-11",234.0426,236.224,231.929,236.001,1366600.0],["2024-01-12",236.8251,236.8251,233.4318,234.7309,1011700.0],["2024-01-16",233.8293,235.8362,231.9096,234.3722,1538300.0],["2024-01-17",229.6797,231.6964,228.846,230.0288,2041800.0],["2024-01-18",230.0676,233.3445,229.0011,232.8016,1295300.0],["2024-01-19",234.4013,237.1644,232.7337,237.1451,1500400.0],["2024-01-22",238.2697,239.4234,236.2337,236.4664,1727400.0],["2024-01-23",236.5634,236.5634,231.8806,235.8362,1959300.0],["2024-01-24",237.465,237.5232,234.0911,234.2074,1541900.0],["2024-01-25",236.3016,238.7836,234.4983,238.3279,1678400.0],["2024-01-26",238.5024,240.0052,237.5426,238.3958,1138600.0],["2024-01-29",236.9608,241.2267,236.9027,241.1395,1464800.0],["2024-01-30",241.2267,243.4857,240.4996,242.6422,1828000.0],["2024-01-31",241.1783,243.001,238.1728,238.58,2300900.0],["2024-02-01",247.8389,256.6809,247.6741,256.5064,3663800.0],["2024-02-02",258.0189,263.4967,257.1754,261.8679,3172800.0],["2024-02-05",261.1504,262.4496,258.4357,261.2086,1990000.0],["2024-02-06",262.0617,264.0202,259.7931,262.8568,1919200.0],["2024-02-07",264.5631,265.6587,262.8858,264.534,1377600.0],["2024-02-08",264.6795,266.3277,264.0881,264.8831,1581000.0],["2024-02-09",265.203,270.0894,264.6795,269.4883,1557600.0],["2024-02-12",268.4897,269.052,264.2044,265.6975,1331700.0],["2024-02-13",260.2294,264.7377,257.8928,264.0784,2512400.0],["2024-02-14",265.9107,268.703,264.3013,267.2196,1430900.0],["2024-02-15",267.2196,268.5963,264.4662,267.3844,1398000.0],["2024-02-16",267.6559,270.4384,265.4551,269.0617,1650900.0],["2024-02-20",267.811,269.3913,265.8526,267.6753,1263600.0],["2024-02-21",266.9094,269.5659,265.7944,268.7127,1314700.0],["2024-02-22",274.1808,277.642,273.5603,275.9065,2496300.0],["2024-02-23",276.7501,279.6683,274.3747,276.2459,1230700.0],["2024-02-26",277.2833,278.786,275.5187,275.6351,1960300.0],["2024-02-27",275.8484,276.7015,273.6379,274.9273,1678200.0],["2024-02-28",274.9273,278.8733,274.0548,278.214,1278900.0],["2024-02-29",278.2528,281.0256,277.2154,280.1918,2534300.0],["2024-03-01",280.5408,285.466,280.0076,284.7486,2314600.0],["2024-03-04",286.8718,289.0435,285.5532,287.5407,1943500.0],["2024-03-05",285.3787,286.0768,280.5505,283.0325,2263300.0],["2024-03-06",286.3192,289.2956,285.8926,287.6959,1723900.0],["2024-03-07",289.6252,292.3399,287.851,291.9521,1869100.0],["2024-03-08",291.5339,295.074,287.4491,289.3262,1894400.0],["2024-03-11",287.3908,287.6729,281.6527,284.6677,1656600.0],["2024-03-12",285.3679,290.1237,283.9285,289.5693,2063200.0],["2024-03-13",288.3245,292.4384,287.5659,292.0008,1891100.0],["2024-03-14",294.3641,294.6656,289.297,292.0494,2236400.0],["2024-03-15",289.8514,294.3738,289.5888,289.7249,3024600.0],["2024-03-18",292.5551,294.9281,290.3863,290.5516,1557200.0],["2024-03-19",290.0556,294.8503,289.1122,294.6461,1462100.0],["2024-03-20",296.2022,301.9111,295.0351,301.3081,1946500.0],["2024-03-21",303.1559,307.124,301.6874,306.8614,2167400.0],["2024-03-22",306.2876,308.3203,305.7333,307.8923,2046300.0],["2024-03-25",306.3556,307.1142,302.9517,303.3213,1703600.0],["2024-03-26",303.1073,307.62,302.9128,303.5158,2247200.0],["2024-03-27",305.3832,306.0056,299.7618,305.7722,1874300.0],["2024-03-28",306.0542,306.1125,303.438,304.0993,1983400.0],["2024-04-01",304.4106,305.5096,302.5336,303.4673,1213200.0],["2024-04-02",304.4495,307.7464,304.0021,306.1125,2773100.0],["2024-04-03",306.842,313.5137,306.842,312.1327,2984500.0],["2024-04-04",315.0212,317.2581,309.4387,311.3741,3039900.0],["2024-04-05",315.0406,322.3737,313.9319,321.4401,2644200.0],["2024-04-08",317.3456,320.3314,314.7489,316.8788,2423700.0],["2024-04-09",316.0229,316.5772,304.4105,305.2567,4069100.0],["2024-04-10",300.5204,308.6607,297.8069,305.743,2425900.0],["2024-04-11",305.7819,310.596,304.362,308.5537,1547300.0],["2024-04-12",305.6457,309.925,305.6457,309.7597,2248300.0],["2024-04-15",315.1088,315.9063,305.2762,306.6281,2447600.0],["2024-04-16",304.3036,308.826,302.7767,306.6961,1547300.0],["2024-04-17",307.9896,307.9896,297.4568,301.668,2204600.0],["2024-04-18",305.1401,307.0463,299.9952,300.4621,1860300.0],["2024-04-19",300.5592,303.1073,293.9653,294.7044,3084700.0],["2024-04-22",296.9705,301.8236,295.8229,299.6353,2379200.0],["2024-04-23",303.3797,306.628,301.8819,304.255,2781400.0],["2024-04-24",315.1087,316.48,305.3345,310.0417,3550500.0],["2024-04-25",305.4318,310.1292,303.5839,308.3981,2453100.0],["2024-04-26",309.4776,316.3925,309.4776,315.4005,2305700.0],["2024-04-29",316.0035,318.2112,312.5995,317.5498,3127300.0],["2024-04-30",320.9441,323.9202,303.9438,309.5263,5279700.0],["2024-05-01",310.0806,310.7128,303.1852,303.4673,3416700.0],["2024-05-02",304.6926,307.4158,296.883,306.6183,3009900.0],["2024-05-03",310.6957,314.6756,308.8228,312.6369,1769800.0],["2024-05-06",314.422,319.3969,314.422,319.2116,1297000.0],["2024-05-07",320.0602,320.9284,317.6313,319.3969,1792900.0],["2024-05-08",319.3676,324.9571,318.8019,322.294,1454300.0],["2024-05-09",321.9038,325.2692,321.8843,325.0838,1487100.0],["2024-05-10",326.7812,329.415,322.0112,322.4599,1955000.0],["2024-05-13",322.8891,323.7377,317.8654,320.4504,1903200.0],["2024-05-14",318.158,323.2402,314.0708,322.3428,1588200.0],["2024-05-15",323.8547,329.8539,323.8547,329.6685,1720100.0],["2024-05-16",329.61,330.566,322.0306,322.0794,2203100.0],["2024-05-17",323.8548,325.4253,318.6945,322.1379,1881400.0],["2024-05-20",321.9038,327.4737,320.9284,325.0741,1021000.0],["2024-05-21",324.4791,328.9857,324.3035,328.4687,1389200.0],["2024-05-22",328.4785,330.1075,325.0058,327.9322,1566500.0],["2024-05-23",333.7948,335.5604,328.3224,330.1173,1772500.0],["2024-05-24",330.7611,336.7212,330.6148,332.5267,1495600.0],["2024-05-28",333.8923,334.5849,327.0738,329.0833,1772300.0],["2024-05-29",327.0738,328.1761,324.5279,324.723,1131300.0],["2024-05-30",324.1377,326.9568,323.2793,326.0008,1240900.0],["2024-05-31",325.2692,326.7811,314.3147,324.6839,3837900.0],["2024-06-03",325.8057,326.7812,310.8518,316.4998,2494500.0],["2024-06-04",316.5583,317.5142,302.5408,308.4131,4143000.0],["2024-06-05",311.9248,319.5432,311.5639,318.5775,2487300.0],["2024-06-06",317.0265,318.9676,303.7309,305.7696,3069100.0],["2024-06-07",305.7891,310.0324,303.1554,307.106,2389500.0],["2024-06-10",305.7696,315.456,305.5648,315.0561,2050000.0],["2024-06-11",312.8223,314.1001,309.652,311.3396,1826200.0],["2024-06-12",313.6611,320.8406,311.6614,319.1433,1682600.0],["2024-06-13",318.4214,321.0454,313.9343,320.2943,2194700.0],["2024-06-14",316.412,317.6508,309.1545,311.1932,2055900.0],["2024-06-17",310.9591,318.597,309.2325,317.3484,2552500.0],["2024-06-18",316.0511,322.0794,313.3198,319.553,1903900.0],["2024-06-20",320.1187,321.777,312.1687,315.3097,1847700.0],["2024-06-21",315.017,315.017,308.7448,312.2077,3067700.0],["2024-06-24",314.1976,316.4315,311.359,314.1781,1581000.0],["2024-06-25",314.4513,316.1291,310.5202,314.8415,1576500.0],["2024-06-26",312.8905,313.1832,305.8184,307.5352,1849800.0],["2024-06-27",306.4525,307.067,303.6138,306.2379,2549900.0],["2024-06-28",305.2136,311.798,302.7164,305.8574,2557600.0],["2024-07-01",308.6863,308.7155,300.2095,304.7064,1925900.0],["2024-07-02",301.858,306.0525,301.858,305.594,2047700.0],["2024-07-03",306.1208,311.4176,305.2721,310.6079,1123000.0],["2024-07-05",311.837,312.4711,306.7743,309.5837,1557700.0],["2024-07-08",312.315,314.9585,310.4128,311.1347,1139800.0],["2024-07-09",312.3345,313.2612,310.3153,310.8908,980900.0],["2024-07-10",310.9298,319.192,310.7933,319.0457,2083100.0],["2024-07-11",321.1039,323.0061,317.7093,320.7528,2061000.0],["2024-07-12",322.6354,325.5228,318.2068,322.3721,1644800.0],["2024-07-15",321.26,322.8403,317.8459,319.0067,1416000.0],["2024-07-16",322.4403,326.8982,320.6943,324.3035,1671200.0],["2024-07-17",318.9482,319.5822,303.4773,303.8577,3312800.0],["2024-07-18",305.7014,311.3981,298.161,301.4874,4377000.0],["2024-07-19",304.5698,308.5497,303.0773,304.2381,2287600.0],["2024-07-22",308.735,313.6123,307.7108,312.4613,2252500.0],["2024-07-23",312.1492,317.3484,311.8273,314.0416,1518500.0],["2024-07-24",309.0667,310.2763,291.9766,292.2497,3876300.0],["2024-07-25",291.401,292.913,279.832,285.6945,5569700.0],["2024-07-26",293.4983,294.5225,289.1477,290.4841,3090000.0],["2024-07-29",291.2742,293.0203,287.3333,289.333,2522600.0],["2024-07-30",290.2597,295.098,278.4761,280.1929,4777200.0],["2024-07-31",298.678,303.2432,293.9762,297.3123,5108300.0],["2024-08-01",282.9242,296.8246,280.9343,290.5719,5433400.0],["2024-08-02",282.8852,283.5095,269.2384,273.3842,4528000.0],["2024-08-05",250.2172,271.133,250.2172,266.7287,4621200.0],["2024-08-06",268.8134,276.0366,268.8134,271.7496,3305000.0],["2024-08-07",278.9434,281.9776,270.9177,271.779,2857000.0],["2024-08-08",276.0562,281.9384,272.1999,281.3708,3888100.0],["2024-08-09",280.7639,285.9611,279.6286,285.4423,2190400.0],["2024-08-12",284.9334,287.2139,279.4622,282.3005,1840400.0],["2024-08-13",285.9905,289.5335,282.144,289.1127,2256900.0],["2024-08-14",289.7195,293.6736,288.1731,291.9608,1974900.0],["2024-08-15",295.6996,298.2933,291.7064,296.0324,2316600.0],["2024-08-16",295.6507,296.1009,287.1454,290.3752,2768100.0],["2024-08-19",290.8744,292.088,286.9594,290.7373,1572500.0],["2024-08-20",291.5889,293.2723,288.3198,289.9445,1432400.0],["2024-08-21",290.1502,295.2396,289.8761,293.3213,1400600.0],["2024-08-22",294.075,296.9525,290.3949,291.3638,2035700.0],["2024-08-23",293.6247,295.5822,291.4519,293.6247,1950700.0],["2024-08-26",293.8988,295.3375,289.7097,290.6004,1579600.0],["2024-08-27",288.7309,293.4876,286.1862,289.739,1711700.0],["2024-08-28",290.5123,291.168,286.0198,287.3607,2109300.0],["2024-08-29",289.9348,300.9163,288.8679,294.6915,2426500.0],["2024-08-30",295.083,301.1121,293.752,300.4074,2320000.0],["2024-09-03",297.7061,298.3325,283.3185,283.5729,3058900.0],["2024-09-04",282.0754,286.5679,280.529,282.6333,2098500.0],["2024-09-05",281.3414,283.0836,276.5553,279.6482,1930600.0],["2024-09-06",282.4865,285.9905,275.3612,278.9141,2163800.0],["2024-09-09",283.0639,285.8925,281.5077,283.2303,1756000.0],["2024-09-10",285.0411,285.6968,278.4149,282.1733,1531200.0],["2024-09-11",283.3478,291.354,278.503,290.8255,2389500.0],["2024-09-12",290.5416,297.9899,288.5743,296.9328,2795400.0],["2024-09-13",299.321,303.8624,297.2167,299.3014,2022800.0],["2024-09-16",299.4972,300.4563,295.0732,300.0355,1536300.0],["2024-09-17",301.9244,305.7807,298.1758,305.1054,2117000.0],["2024-09-18",306.8965,314.3252,306.8867,307.9633,2931000.0],["2024-09-19",316.8699,322.7718,313.1018,321.9301,3155700.0],["2024-09-20",319.7377,324.377,319.0722,323.5744,3632000.0],["2024-09-23",324.837,326.2072,322.4097,322.7816,1789100.0],["2024-09-24",322.7033,323.2122,319.3657,320.4326,1964200.0],["2024-09-25",321.333,323.8288,320.4326,321.5679,1599100.0],["2024-09-26",326.0898,329.1532,322.3411,325.9429,2614200.0],["2024-09-27",326.031,326.8141,319.7083,321.4701,2061200.0],["2024-09-30",319.7475,324.6511,317.79,324.3966,2789400.0],["2024-10-01",323.9953,324.3868,318.1521,320.6186,1000700.0],["2024-10-02",319.0721,322.8599,318.7883,321.0198,1150600.0],["2024-10-03",320.3837,321.4701,317.5258,320.0118,960600.0],["2024-10-04",324.8468,326.2268,321.2744,325.9724,1129400.0],["2024-10-07",323.7995,328.1941,323.1731,327.5187,1465900.0],["2024-10-08",329.349,330.5724,325.9527,328.4485,1136500.0],["2024-10-09",328.3507,331.6588,327.6068,331.0618,1103600.0],["2024-10-10",328.2724,330.6507,325.62,329.7796,1281000.0],["2024-10-11",329.8383,334.7125,328.7617,334.1351,1162000.0],["2024-10-14",335.7109,338.5884,334.3113,338.2654,883800.0],["2024-10-15",339.0973,339.9684,330.2984,330.8563,1861800.0],["2024-10-16",331.747,334.1253,330.6312,333.8513,839900.0],["2024-10-17",337.6683,342.3076,333.6457,341.0842,1715300.0],["2024-10-18",342.1315,342.2685,337.9327,340.7808,1173400.0],["2024-10-21",340.6046,341.3191,337.9131,339.6944,1068600.0],["2024-10-22",336.582,337.9229,333.5772,336.2492,1321800.0],["2024-10-23",333.7534,338.3731,333.078,337.6292,1975200.0],["2024-10-24",337.6684,339.3127,333.2738,337.9522,1407000.0],["2024-10-25",339.6944,341.1527,335.613,337.1692,1176400.0],["2024-10-28",340.5557,341.2114,337.776,338.1675,2177700.0],["2024-10-29",335.5054,340.037,330.6801,338.2067,1843200.0],["2024-10-30",337.3258,339.3225,333.6164,335.5249,2258200.0],["2024-10-31",318.0934,326.8434,314.5601,324.5336,3870600.0],["2024-11-01",328.8107,329.8579,322.6445,327.8809,2369100.0],["2024-11-04",326.3498,329.3041,324.691,325.0051,1943300.0],["2024-11-05",325.7314,331.9639,325.6823,331.2376,1777300.0],["2024-11-06",348.4335,359.3086,345.5479,352.5362,4019600.0],["2024-11-07",353.3411,356.423,351.3094,353.8907,2739600.0],["2024-11-08",355.3335,362.4593,354.617,359.8877,2390500.0],["2024-11-11",364.9032,366.4834,361.8311,365.07,1736300.0],["2024-11-12",364.7363,366.5815,358.9062,362.1648,2265400.0],["2024-11-13",362.9009,365.7865,362.1844,362.8224,1437500.0],["2024-11-14",362.6654,364.2554,354.3324,355.1667,1816800.0],["2024-11-15",351.4958,354.5385,348.8065,352.3497,2231900.0],["2024-11-18",352.9386,354.5483,349.9451,351.2112,1611900.0],["2024-11-19",348.4336,358.278,346.8828,356.9628,1868100.0],["2024-11-20",358.4351,360.7023,351.9179,353.7925,1464000.0],["2024-11-21",357.748,366.4834,355.7458,364.0885,1632100.0],["2024-11-22",365.6099,371.0081,364.7363,370.429,2407000.0],["2024-11-25",371.0081,372.1074,365.2565,369.7125,3559500.0],["2024-11-26",371.4989,372.9613,368.2305,370.3112,2096100.0],["2024-11-27",368.5543,370.5762,364.1474,365.0995,1117300.0],["2024-11-29",368.0342,371.4498,366.611,368.4759,991700.0],["2024-12-02",370.8707,371.7835,365.0406,365.335,1131000.0],["2024-12-03",365.4037,368.4954,361.8016,366.8367,1303400.0],["2024-12-04",368.3286,371.4694,368.0832,370.537,1479600.0],["2024-12-05",370.537,370.8314,363.1561,364.1866,1625000.0],["2024-12-06",364.8639,366.3754,362.42,364.3535,1479100.0],["2024-12-09",364.5695,366.1006,351.702,357.326,2338200.0],["2024-12-10",356.8156,357.2867,351.329,351.859,1891000.0],["2024-12-11",357.6695,358.2486,346.7944,355.2158,2440700.0],["2024-12-12",355.2353,356.3445,351.4566,352.0062,1223500.0],["2024-12-13",353.1055,354.1459,349.3071,349.4249,1165000.0],["2024-12-16",349.1697,350.8873,347.0006,348.5808,1506200.0],["2024-12-17",344.8806,345.0474,338.2947,340.6601,2562500.0],["2024-12-18",342.5446,343.1236,328.5287,328.9213,2491600.0],["2024-12-19",333.6129,333.8092,328.1459,329.4317,2667800.0],["2024-12-20",327.1153,335.6838,325.9767,331.8658,4862500.0],["2024-12-23",330.8941,332.2584,328.0183,331.4634,1704600.0],["2024-12-24",332.4154,335.3697,330.9628,335.2225,507500.0],["2024-12-26",334.5453,335.5071,332.4841,333.868,1196500.0],["2024-12-27",330.5898,332.5823,325.1523,328.4403,1601700.0],["2024-12-30",323.0519,327.8907,321.4815,326.2319,1400300.0],["2024-12-31",326.1044,327.8024,325.1327,325.7314,1134600.0],["2025-01-02",328.4894,331.6597,324.1315,325.8197,1598400.0],["2025-01-03",327.7729,337.0972,327.4784,336.2433,2570600.0],["2025-01-06",341.563,346.8631,340.2674,342.1126,3157200.0],["2025-01-07",341.9066,343.0157,334.83,337.5487,2350200.0],["2025-01-08",335.3501,339.2859,331.748,338.7265,2020400.0],["2025-01-10",336.5476,337.5977,331.7185,335.1342,1828000.0],["2025-01-13",327.7042,336.6948,327.7042,334.5747,2523400.0],["2025-01-14",338.3633,340.8171,332.7295,333.8484,3019000.0],["2025-01-15",340.4932,343.2218,334.4078,336.2433,3434200.0],["2025-01-16",340.346,341.3471,336.3611,338.805,2424600.0],["2025-01-17",341.8477,343.0058,339.3547,339.8748,2454300.0],["2025-01-21",344.9001,351.0542,343.9972,351.0149,3575000.0],["2025-01-22",365.3841,370.9394,358.2486,364.3634,3521500.0],["2025-01-23",360.349,365.4135,356.5015,362.8518,1961900.0],["2025-01-24",370.1444,371.0081,360.3686,362.155,1970800.0],["2025-01-27",323.3954,323.6605,300.4872,305.7873,10210600.0],["2025-01-28",305.9934,307.8582,292.7725,306.8865,8863800.0],["2025-01-29",307.7012,313.6393,304.3837,311.7253,4291600.0],["2025-01-30",318.8216,323.4936,315.1704,321.0496,4758500.0],["2025-01-31",316.0635,324.4358,308.5845,320.4018,6485100.0],["2025-02-03",311.4702,316.1421,305.3652,309.5759,3304100.0],["2025-02-04",313.1093,313.6884,307.2203,308.879,2346700.0],["2025-02-05",309.7133,310.9009,305.5419,309.4188,3084600.0],["2025-02-06",310.2432,317.6928,306.9846,310.0077,3334200.0],["2025-02-07",312.2161,316.6721,306.1995,307.2595,2634000.0],["2025-02-10",308.8692,314.2282,306.6706,313.9632,2748600.0],["2025-02-11",311.4898,312.3633,305.3456,310.6555,3216000.0],["2025-02-12",302.4992,306.1896,300.0356,304.1481,2649300.0],["2025-02-13",306.9749,306.9749,298.4456,302.1164,3015500.0],["2025-02-14",303.7948,305.6204,301.8122,303.4513,3175100.0],["2025-02-18",307.3773,310.7242,304.6487,307.3282,2682300.0],["2025-02-19",304.8352,305.9737,301.6158,303.7065,2712500.0],["2025-02-20",303.4807,304.2659,300.1828,303.1077,1982900.0],["2025-02-21",303.0292,303.677,289.563,291.8695,4401500.0],["2025-02-24",292.0364,293.2633,280.2289,284.4886,5861500.0],["2025-02-25",281.8877,287.2368,277.2059,282.2312,6042100.0],["2025-02-26",286.6872,294.0583,285.1953,291.8499,4302800.0],["2025-02-27",294.8925,296.3746,283.566,285.0088,4525900.0],["2025-02-28",284.0961,287.9534,279.5223,287.8945,4806000.0],["2025-03-03",289.5238,291.2316,271.0911,273.3093,4890700.0],["2025-03-04",268.0681,280.278,262.6796,274.0552,6809700.0],["2025-03-05",278.207,283.4188,273.3093,282.4078,3752900.0],["2025-03-06",272.0923,275.4785,267.2436,272.4161,3286400.0],["2025-03-07",270.4531,280.857,268.6471,279.7087,4533900.0],["2025-03-10",271.7688,278.4576,268.6067,273.473,4149400.0],["2025-03-11",272.4091,283.1073,270.5079,278.103,4482200.0],["2025-03-12",293.0272,295.5688,281.2849,287.688,5691800.0],["2025-03-13",285.6784,286.6832,276.2806,279.4723,5611100.0],["2025-03-14",286.1217,290.2197,282.3291,289.2346,3316900.0],["2025-03-17",290.8009,296.2781,289.2444,292.8007,2949400.0],["2025-03-18",289.4415,291.1753,284.0727,286.3089,2736800.0],["2025-03-19",286.4172,294.6034,285.8459,290.1704,3216500.0],["2025-03-20",286.762,295.7658,285.7966,291.126,3421800.0],["2025-03-21",287.3924,291.8352,285.176,291.0373,3188200.0],["2025-03-24",296.0121,300.0017,294.1108,298.3271,2897000.0],["2025-03-25",298.7802,300.3957,291.5693,295.5294,3394000.0],["2025-03-26",293.5296,293.5296,279.4526,281.2651,4708600.0],["2025-03-27",279.5806,281.2849,274.0148,276.7238,3454800.0],["2025-03-28",274.1134,275.5615,267.6019,270.0843,3254300.0],["2025-03-31",264.0063,269.3751,258.7655,267.7792,4882900.0],["2025-04-01",267.7595,273.9065,265.8287,272.5766,2468600.0],["2025-04-02",266.6562,281.4129,265.9764,279.6102,2681500.0],["2025-04-03",256.155,267.4541,254.7463,256.9628,5553700.0],["2025-04-04",245.7425,248.2447,233.0545,242.8463,5291000.0],["2025-04-07",234.3055,259.0019,228.395,248.688,5543500.0],["2025-04-08",260.7062,263.9275,241.6445,247.7521,5127300.0],["2025-04-09",245.7425,282.3389,244.4816,279.3639,6041200.0],["2025-04-10",269.907,271.7885,257.6721,266.6857,4995900.0],["2025-04-11",264.4693,274.4976,261.1396,273.3943,3833100.0],["2025-04-14",278.6054,278.7827,269.9956,273.6897,2631800.0],["2025-04-15",274.3498,275.8767,271.3452,272.9903,2217500.0],["2025-04-16",268.3801,272.0841,260.8737,265.149,3411300.0],["2025-04-17",267.9467,267.9467,262.0065,264.3215,2539600.0],["2025-04-21",260.1841,260.519,251.2985,255.6034,2863500.0],["2025-04-22",259.2285,264.7845,258.4996,262.9325,2270500.0],["2025-04-23",284.6441,284.6441,270.8428,271.5521,3148900.0],["2025-04-24",273.4632,283.9643,271.8673,282.7428,2751600.0],["2025-04-25",281.5114,286.5453,281.5114,284.516,2177400.0],["2025-04-28",283.7673,289.1656,278.891,283.4521,2969500.0],["2025-04-29",283.6786,287.3432,280.5756,286.3581,1965300.0],["2025-04-30",280.1816,290.7024,278.7827,289.9833,2541700.0],["2025-05-01",297.4995,301.5384,295.7756,297.1646,4722700.0],["2025-05-02",289.3429,299.4402,282.329,295.2437,5932000.0],["2025-05-05",292.7724,298.0511,289.7079,295.1547,2455000.0],["2025-05-06",292.8811,297.7941,292.6933,294.6901,2460500.0],["2025-05-07",296.0741,299.8206,293.5237,298.7332,1888800.0],["2025-05-08",301.0463,306.4437,300.73,303.5177,2076700.0],["2025-05-09",306.1274,308.1242,303.2508,306.3152,2038700.0],["2025-05-12",321.2222,321.2222,315.4887,318.395,3542400.0],["2025-05-13",319.9767,330.1289,318.5927,326.9557,3438900.0],["2025-05-14",326.837,330.1486,324.5041,325.3147,1886600.0],["2025-05-15",323.0016,327.0249,322.4678,323.0708,2300500.0],["2025-05-16",324.6524,325.72,321.3902,325.2949,1997400.0],["2025-05-19",319.512,326.0858,318.5038,325.5124,1482200.0],["2025-05-20",322.7841,326.2736,321.7659,324.4844,1654500.0],["2025-05-21",320.8762,326.1154,318.316,318.6323,1725500.0],["2025-05-22",316.2894,320.036,312.0882,317.3867,1677800.0],["2025-05-23",311.5742,319.1859,309.3203,317.3768,1432300.0],["2025-05-27",320.9949,325.1566,319.6604,324.3954,1568800.0],["2025-05-28",325.3444,326.2143,321.1827,321.934,1982700.0],["2025-05-29",326.1154,326.9952,319.6307,321.0838,1617500.0],["2025-05-30",318.3555,319.7888,313.1756,316.5267,3788000.0],["2025-06-02",315.815,316.25,308.3219,315.2021,1929100.0],["2025-06-03",319.2551,323.9011,317.4065,322.102,1978900.0],["2025-06-04",323.2487,325.8979,321.7956,323.3278,1669500.0],["2025-06-05",325.0972,325.1566,320.7181,322.7347,1600800.0],["2025-06-06",327.4005,329.6741,325.9968,327.6477,2206400.0],["2025-06-09",328.2013,329.5358,321.7264,322.0724,1621700.0],["2025-06-10",323.743,323.743,315.1032,320.5204,1882100.0],["2025-06-11",320.1447,324.1087,316.6355,321.9735,1424000.0],["2025-06-12",319.2748,327.6575,318.7509,326.5504,1777300.0],["2025-06-13",320.7675,324.6524,318.6125,319.947,1565300.0],["2025-06-16",326.3032,335.8129,324.5338,334.1324,3393400.0],["2025-06-17",332.7682,334.4685,326.0364,326.7184,1870000.0],["2025-06-18",326.066,334.2807,326.0165,331.0185,2969000.0],["2025-06-20",331.8094,334.1225,326.9953,327.4302,4407100.0],["2025-06-23",327.5191,329.6247,320.6587,329.1304,1397800.0],["2025-06-24",331.4535,341.1905,331.4535,339.3222,2977800.0],["2025-06-25",342.3767,343.4443,337.869,338.4226,1930200.0],["2025-06-26",339.7275,345.2237,338.2842,344.1462,2284500.0],["2025-06-27",349.3162,353.4977,347.606,349.1778,3704400.0],["2025-06-30",349.7808,354.1797,348.12,352.8946,2212400.0],["2025-07-01",351.6985,353.2802,346.0441,350.967,2407800.0],["2025-07-02",351.135,354.496,349.3953,354.0809,1787500.0],["2025-07-03",354.9903,359.2509,354.2391,358.0647,1088100.0],["2025-07-07",358.0647,359.0136,350.8583,354.3774,1800500.0],["2025-07-08",355.8503,356.6609,349.9192,352.8848,1739300.0],["2025-07-09",356.137,356.2458,351.9852,355.6526,1196600.0],["2025-07-10",356.0777,357.5704,341.7737,353.5372,2809500.0],["2025-07-11",352.8453,357.5012,349.7413,356.483,1698100.0],["2025-07-14",354.674,357.0168,353.0034,356.1568,1179600.0],["2025-07-15",365.5083,366.8823,357.3628,357.9559,2062100.0],["2025-07-16",357.9658,360.1307,352.6278,358.727,1756200.0],["2025-07-17",371.558,376.4414,370.6585,376.3524,3687400.0],["2025-07-18",378.3394,380.099,373.6636,374.2765,2941000.0],["2025-07-21",375.3441,375.5418,369.2844,369.3734,2445000.0],["2025-07-22",367.8314,369.5711,360.8128,368.375,1805100.0],["2025-07-23",372.1809,377.8155,371.5383,375.878,2355000.0],["2025-07-24",377.6177,381.7399,375.8779,380.4845,1658900.0],["2025-07-25",383.5489,388.5608,383.3512,387.6711,2107400.0],["2025-07-28",394.9763,394.9763,387.0285,388.2543,2334500.0],["2025-07-29",389.7371,391.0815,382.6197,385.5359,1777100.0],["2025-07-30",387.592,389.3318,382.8174,385.6149,2727000.0],["2025-07-31",385.6545,391.734,379.7135,380.3066,2900000.0],["2025-08-01",370.2137,378.6063,368.7704,376.9159,2416800.0],["2025-08-04",379.3081,382.0958,378.2207,380.3461,2741900.0],["2025-08-05",356.7993,359.6166,349.6424,352.3608,7068200.0],["2025-08-06",354.4862,358.5095,350.2651,354.0512,4507500.0],["2025-08-07",356.9065,358.1854,350.958,357.0651,3057700.0],["2025-08-08",358.8893,360.9911,356.3117,359.7221,2139200.0],["2025-08-11",359.2859,360.1286,354.9336,357.0155,2850000.0],["2025-08-12",358.582,360.4854,355.7564,360.1781,2488900.0],["2025-08-13",361.0704,362.0618,348.7571,354.4181,2751600.0],["2025-08-14",350.5912,355.6078,349.005,352.0486,1895500.0],["2025-08-15",351.9495,351.9495,347.2601,348.0136,1899700.0],["2025-08-18",346.8635,351.0076,345.7135,350.4623,1158500.0],["2025-08-19",349.689,350.4623,344.2561,346.001,1870500.0],["2025-08-20",341.0836,344.5734,336.3447,343.2449,2454300.0],["2025-08-21",342.2238,345.6144,341.3315,342.4121,1455400.0],["2025-08-22",343.7208,350.046,342.1345,344.623,1964900.0],["2025-08-25",346.3084,347.1213,342.7492,342.7889,1251400.0],["2025-08-26",343.3242,350.0955,342.7393,348.9951,1994900.0],["2025-08-27",347.9442,350.6408,346.9924,348.3804,1434500.0],["2025-08-28",350.621,354.0909,349.6395,352.2865,1773100.0],["2025-08-29",351.8999,353.4564,342.3031,346.1399,2386100.0],["2025-09-02",340.1814,341.6388,336.9693,340.7961,2464100.0],["2025-09-03",342.8087,343.0962,336.7413,340.0427,1521200.0],["2025-09-04",341.2621,345.2773,338.6745,345.2277,1859300.0],["2025-09-05",347.4584,348.2614,339.3288,346.0308,2120700.0],["2025-09-08",346.9924,349.5502,344.7816,346.4868,1632000.0],["2025-09-09",346.9329,347.2601,340.6871,345.2376,1763300.0],["2025-09-10",356.5,362.2898,353.9323,359.1372,3484000.0],["2025-09-11",360.5548,362.1708,356.2918,356.9858,2253200.0],["2025-09-12",356.8371,364.5205,355.697,362.7558,3108400.0],["2025-09-15",366.8404,374.9104,366.0175,372.313,3031500.0],["2025-09-16",374.7518,375.7234,366.4736,368.0003,2251100.0],["2025-09-17",367.4055,368.268,356.1927,360.2277,3481400.0],["2025-09-18",363.8265,370.8457,361.3183,368.0797,1857900.0],["2025-09-19",370.3897,372.1345,366.8008,371.2819,3483100.0],["2025-09-22",370.8655,379.6296,368.7241,375.0592,2399300.0],["2025-09-23",378.4795,378.7174,362.9144,365.3533,2776200.0],["2025-09-24",366.6421,370.4094,365.0558,369.0115,2290800.0],["2025-09-25",363.7075,364.9964,357.2436,361.6057,2029100.0],["2025-09-26",361.8735,363.3606,357.1742,362.4385,1625400.0],["2025-09-29",366.8305,367.7922,363.8662,363.9951,1466300.0],["2025-09-30",363.3011,371.7677,363.3011,371.034,1805800.0],["2025-10-01",366.4835,374.7816,365.9184,370.6276,1590400.0],["2025-10-02",372.8384,378.301,367.6137,373.5225,1777800.0],["2025-10-03",374.5535,374.7915,368.4167,370.2508,1372100.0],["2025-10-06",376.7346,382.3559,374.3156,376.7545,1852100.0],["2025-10-07",378.7174,381.5528,364.3321,367.7525,2321600.0],["2025-10-08",369.4279,375.6837,367.0387,373.463,2168600.0],["2025-10-09",378.301,378.5885,370.0823,373.9488,1723200.0],["2025-10-10",376.1001,384.2891,365.9084,365.9084,2164700.0],["2025-10-13",371.5099,375.9316,369.6262,372.1444,2089900.0],["2025-10-14",365.5615,375.8919,361.229,371.1332,1669400.0],["2025-10-15",376.4769,382.6434,372.1742,378.4398,1589200.0],["2025-10-16",382.574,383.3473,368.9521,372.3625,1597300.0],["2025-10-17",370.1914,375.7532,367.0784,370.0922,1732900.0],["2025-10-20",372.3923,375.763,371.381,374.4445,1331400.0],["2025-10-21",374.3949,375.2078,368.2482,370.2508,2334700.0],["2025-10-22",374.8411,376.3183,350.5219,357.5014,4029400.0],["2025-10-23",358.2548,370.6077,358.2548,369.1999,1601600.0],["2025-10-24",375.882,378.0334,372.888,373.0565,1650200.0],["2025-10-27",377.726,377.726,373.2944,376.4768,1772200.0],["2025-10-28",376.5958,377.7855,370.2211,372.7789,1551400.0],["2025-10-29",373.6414,386.6487,373.0466,384.418,2245000.0],["2025-10-30",381.1861,386.7578,376.001,379.7981,3112800.0],["2025-10-31",382.7029,390.2079,375.9614,378.2812,2407300.0],["2025-11-03",381.8007,384.0612,374.9997,383.2482,3254500.0],["2025-11-04",357.5311,379.3421,349.0744,374.4742,7551400.0],["2025-11-05",375.3988,391.832,374.4543,383.1829,3075600.0],["2025-11-06",381.821,384.3461,371.6608,375.19,2235800.0],["2025-11-07",368.8772,373.8678,362.0673,371.5813,2604600.0],["2025-11-10",378.6894,380.3198,370.2193,377.3473,1801700.0],["2025-11-11",375.021,377.7748,364.6024,365.7556,3103300.0],["2025-11-12",365.855,369.8216,364.2246,367.2368,1962100.0],["2025-11-13",364.9404,366.3223,350.3066,351.9966,2762400.0],["2025-11-14",347.9505,358.886,344.968,350.3265,3385200.0],["2025-11-17",349.899,351.42,337.85,340.7429,3019500.0],["2025-11-18",338.3371,340.9915,333.1377,336.3091,3158100.0],["2025-11-19",337.9792,344.1926,336.6967,343.6259,2650800.0],["2025-11-20",354.2931,355.6849,325.0355,326.2682,4550600.0],["2025-11-21",327.1132,330.2746,318.325,329.7675,4397400.0],["2025-11-24",332.7699,333.6746,327.3418,328.4951,3672800.0],["2025-11-25",328.0576,337.0845,322.8085,334.6786,3968800.0],["2025-11-26",336.5675,342.5821,335.2055,339.6891,2474500.0],["2025-11-28",342.3833,345.8529,339.6395,343.8646,935100.0],["2025-12-01",340.6435,341.8762,336.4184,337.7207,2248800.0],["2025-12-02",341.4885,341.7669,330.9307,331.1594,3850000.0],["2025-12-03",328.5647,334.2313,321.6752,333.605,3079400.0],["2025-12-04",333.5155,338.9037,330.5529,336.9453,2351500.0],["2025-12-05",336.9055,339.4207,334.0325,335.6827,1845400.0],["2025-12-08",335.474,343.6657,334.1617,341.3792,3734100.0],["2025-12-09",342.0751,346.5984,339.5499,339.7587,2149700.0],["2025-12-10",341.8564,352.2949,340.2061,351.3803,2554100.0],["2025-12-11",348.4575,349.0838,339.5599,348.3083,2405600.0],["2025-12-12",347.1254,347.9306,327.4711,330.036,3921900.0],["2025-12-15",332.5412,334.0722,329.7775,331.2588,2569000.0],["2025-12-16",331.2687,332.3523,324.7968,327.998,2527100.0],["2025-12-17",327.322,329.181,310.0935,313.9706,7694400.0],["2025-12-18",320.1542,321.1881,312.1613,314.0999,3826600.0],["2025-12-19",313.8314,318.832,313.6028,315.939,7357000.0],["2025-12-22",320.7208,320.8799,316.4062,318.5139,2080400.0],["2025-12-23",317.7881,322.3115,317.3308,320.9197,2196900.0],["2025-12-24",321.5261,322.1723,319.2694,321.7747,766500.0],["2025-12-26",321.3869,321.6355,319.4384,320.2834,1100800.0],["2025-12-29",320.4524,323.5243,318.7922,319.5677,1948700.0],["2025-12-30",319.5975,320.3928,318.1758,318.9811,1727000.0],["2025-12-31",320.1144,320.1144,316.2671,316.6449,1553900.0],["2026-01-02",321.3173,326.288,319.339,325.3933,2559600.0],["2026-01-05",322.5103,329.0021,320.0448,320.3729,3381700.0],["2026-01-06",320.4425,331.1196,313.911,331.0202,3246600.0],["2026-01-07",331.05,331.3184,318.6928,320.7805,3166100.0],["2026-01-08",318.2355,318.9811,313.9308,318.7027,4582300.0],["2026-01-09",320.2635,323.3156,318.9115,322.6097,2690000.0],["2026-01-12",321.198,328.2366,321.198,327.1729,2166600.0],["2026-01-13",327.9383,332.0442,327.829,330.4337,2524500.0],["2026-01-14",329.1313,332.5114,326.3079,329.2009,2148000.0],["2026-01-15",334.5494,339.1424,330.5927,331.5073,2127500.0],["2026-01-16",341.4388,347.5528,338.5757,341.7371,3768500.0],["2026-01-20",335.802,342.6815,334.5295,335.6131,2869500.0],["2026-01-21",338.019,340.5838,332.4816,335.981,3426200.0],["2026-01-22",340.1166,340.9914,329.6681,332.0839,2549000.0],["2026-01-23",333.6547,334.7979,328.7436,329.2804,2235400.0],["2026-01-26",329.2804,331.6763,325.5822,330.3342,2812600.0],["2026-01-27",330.7518,339.9576,327.3021,339.1921,2814700.0],["2026-01-28",339.0429,347.185,338.009,345.2862,3072500.0],["2026-01-29",353.1001,358.5182,348.3083,352.2949,4065400.0],["2026-01-30",348.8054,353.3288,344.9979,349.3622,4260900.0],["2026-02-02",349.1236,359.2141,348.2984,357.3352,3867500.0],["2026-02-03",347.4634,373.6889,342.6219,360.4071,5853300.0],["2026-02-04",363.4591,374.9116,352.9212,362.8626,5131600.0],["2026-02-05",358.6673,360.089,351.2809,352.5931,3303300.0],["2026-02-06",357.2059,372.7046,355.5954,371.631,3105600.0],["2026-02-09",370.8158,378.2918,368.5889,374.852,2809400.0],["2026-02-10",376.731,379.9619,373.331,375.2596,1795300.0],["2026-02-11",391.6928,398.6518,388.3127,393.7706,3826600.0],["2026-02-12",397.6577,406.0582,386.235,388.0443,4603600.0],["2026-02-13",389.9133,392.1899,382.994,386.9706,2253500.0],["2026-02-17",384.5151,390.9273,382.1093,389.1975,2094500.0],["2026-02-18",391.5835,394.6753,376.8005,378.1526,2740000.0],["2026-02-19",376.7806,380.6578,373.5397,375.1105,2277400.0],["2026-02-20",372.9731,376.2836,367.8532,371.1936,2600300.0],["2026-02-23",364.9702,366.4217,357.7329,359.9299,2920800.0],["2026-02-24",361.8685,375.538,361.0434,372.3667,2387200.0],["2026-02-25",371.9888,374.852,366.6901,371.3427,2300100.0],["2026-02-26",370.9649,372.5257,358.1504,372.3965,2231100.0],["2026-02-27",364.6322,374.2555,363.1609,373.7187,2169000.0],["2026-03-02",367.6743,375.8561,365.4673,375.19,1828400.0],["2026-03-03",360.6855,363.6878,348.6961,353.4779,2864200.0],["2026-03-04",355.8241,358.8761,349.2528,352.3843,1793000.0],["2026-03-05",349.2229,354.2135,343.7452,352.7124,3219700.0],["2026-03-06",344.2721,351.7779,338.6651,345.7136,3795100.0],["2026-03-09",341.3096,353.4779,336.2693,351.7978,3409100.0],["2026-03-10",352.6954,367.2751,350.6111,360.065,3646400.0],["2026-03-11",360.0151,361.9697,354.4205,354.8095,2807300.0],["2026-03-12",351.1995,354.1513,344.488,347.6792,2429200.0],["2026-03-13",350.2322,359.9952,345.0465,354.4206,3581800.0],["2026-03-16",359.9752,366.9858,358.3696,360.045,3493900.0],["2026-03-17",364.7221,365.6196,354.281,362.947,1942300.0],["2026-03-18",363.9941,369.3593,358.8483,359.5464,2240200.0],["2026-03-19",352.9048,361.9896,347.8886,359.2373,2144800.0],["2026-03-20",360.4938,366.0384,352.6754,355.8167,4219100.0],["2026-03-23",361.6905,369.9477,358.5691,358.7486,2618100.0],["2026-03-24",358.6888,374.894,355.6572,373.069,2666100.0],["2026-03-25",377.427,379.4015,371.7427,373.9666,2527400.0],["2026-03-26",369.7283,372.351,355.6871,356.1159,2036900.0],["2026-03-27",355.5973,362.3187,354.5602,356.3752,2152100.0],["2026-03-30",358.8982,362.9171,341.0575,342.5833,3239200.0],["2026-03-31",346.3329,358.2899,345.1462,356.6843,2175100.0],["2026-04-01",361.0622,367.4146,360.7431,364.5526,1980500.0],["2026-04-02",353.3435,364.9814,350.6709,360.1049,1424600.0],["2026-04-06",360.0051,363.2063,356.086,362.8872,1360900.0],["2026-04-07",361.9996,368.0928,358.7187,367.8335,2185300.0],["2026-04-08",387.4293,389.8925,380.1195,384.5174,2255100.0],["2026-04-09",384.9362,400.0046,384.647,399.3364,2134100.0],["2026-04-10",403.106,405.8883,399.9946,401.8894,2218700.0],["2026-04-13",402.7371,403.6346,394.0909,402.2484,1818700.0],["2026-04-14",401.6501,406.7061,396.3946,400.7924,1825900.0],["2026-04-15",399.3364,400.2339,388.3268,393.9713,2266900.0],["2026-04-16",392.9242,394.8688,386.5917,391.6477,1815700.0],["2026-04-17",394.1707,409.7776,393.1934,405.0905,2624700.0],["2026-04-20",405.8784,408.531,402.8069,406.4468,2416200.0],["2026-04-21",409.4884,417.227,408.0025,408.5709,2022300.0],["2026-04-22",416.16,418.314,410.7549,412.7294,2683000.0],["2026-04-23",416.0802,428.1269,415.1129,423.3301,2912100.0],["2026-04-24",428.8648,431.1485,420.8669,422.7517,2490300.0],["2026-04-27",424.2277,425.205,413.0585,415.6214,2463900.0],["2026-04-28",406.8756,415.2624,400.5431,411.9316,2483900.0],["2026-04-29",415.7112,417.4763,406.2374,409.638,1932500.0],["2026-04-30",416.509,433.1031,416.499,431.8167,3251000.0],["2026-05-01",433.8012,434.23,421.6747,424.3772,2478400.0],["2026-05-04",425.0554,433.5519,420.7672,421.2758,3298500.0],["2026-05-05",396.6738,414.7837,387.19,409.7277,6876500.0],["2026-05-06",422.8016,422.8016,407.8928,420.2287,3289700.0],["2026-05-07",417.8453,418.7428,395.1181,398.05,3590000.0],["2026-05-08",400.56,406.85,399.0,401.51,2386900.0],["2026-05-11",402.04,420.88,396.44,419.0,3724700.0],["2026-05-12",415.48,415.98,396.19,401.53,2953100.0],["2026-05-13",406.17,409.6,400.56,406.94,2316800.0],["2026-05-14",409.99,409.99,403.08,408.1,2011900.0],["2026-05-15",399.32,402.12,395.35,399.44,3253300.0],["2026-05-18",398.21,398.21,375.56,381.87,2862900.0],["2026-05-19",372.41,377.17,367.64,371.88,2951900.0],["2026-05-20",373.77,382.46,371.46,379.69,2684600.0],["2026-05-21",380.0,384.95,377.2,381.51,1933700.0],["2026-05-22",385.35,395.21,380.56,391.35,2353500.0],["2026-05-26",400.07,409.65,398.0,403.13,2855200.0],["2026-05-27",402.72,406.83,395.3,406.37,2846000.0],["2026-05-28",403.2,406.48,389.0,401.94,2318400.0],["2026-05-29",402.39,404.28,397.5,400.6,3321300.0],["2026-06-01",396.08,404.23,393.6,400.08,2339300.0],["2026-06-02",405.61,419.68,404.75,417.62,2074500.0],["2026-06-03",420.0,426.59,414.66,421.21,2181800.0],["2026-06-04",416.74,421.57,408.76,418.61,1859800.0],["2026-06-05",408.55,410.61,393.17,395.94,2538000.0],["2026-06-08",400.13,406.51,398.1,403.14,2100500.0],["2026-06-09",407.0,413.25,386.62,401.72,2335800.0],["2026-06-10",395.55,399.83,375.04,375.46,3555500.0],["2026-06-11",382.0,396.18,378.06,393.64,2639800.0],["2026-06-12",396.55,399.13,388.34,391.39,2175100.0],["2026-06-15",403.08,412.04,402.95,407.06,2336700.0],["2026-06-16",409.28,415.62,407.23,407.71,1788700.0],["2026-06-17",414.14,419.17,408.0,409.64,2242500.0],["2026-06-18",420.84,425.92,414.73,421.77,3715600.0],["2026-06-22",426.98,436.74,422.61,435.78,2571500.0],["2026-06-23",421.55,421.55,405.28,405.28,2459000.0],["2026-06-24",405.01,412.73,400.51,404.59,2397000.0],["2026-06-25",414.91,426.0,413.97,419.87,1896100.0],["2026-06-26",410.55,413.14,398.12,402.68,5273200.0],["2026-06-29",404.06,411.74,401.33,408.26,2201100.0],["2026-06-30",411.0,427.93,409.93,426.12,2537600.0],["2026-07-01",419.99,423.45,404.74,412.31,2379600.0],["2026-07-02",408.77,414.74,392.3,398.52,2601600.0],["2026-07-06",405.59,420.245,404.4,413.42,1765054.834729],["2026-07-07",404.05,406,388.0974,395.68,2329081.644034],["2026-07-08",391.62,401.6099,390.7,399.56,1754334.564376],["2026-07-09",411.55,414.8559,403.65,405.83,1706669.840464],["2026-07-10",403.02,411.6727,401.84,407.28,1404402.746183],["2026-07-13",403.11,407.23,397.1,402.85,1681139.519881],["2026-07-14",411.4,417,407.5,415.52,1917699.964239],["2026-07-15",419,419,401.46,412.86,1945959.504663],["2026-07-16",401.79,406.62,390.865,396.27,3206485.632742],["2026-07-17",385.46,404.71,382,399.99,2648785.979719],["2026-07-20",408.21,413.46,399.27,401.41,1650594.308184],["2026-07-21",410.38,412.21,401.9,402.95,1883465.897411],["2026-07-22",398.05,412.48,397.86,406.91,1770841.026417],["2026-07-23",402.69,417.425,402.69,415.13,1827418.470215],["2026-07-24",409.83,414.92,400.87,404.07,1564032.121978],["2026-07-27",404,407.66,387.5,398.64,2138880.211511],["2026-07-28",383.27,388.57,375.75,386.26,2958541.653143],["2026-07-29",382.2,386.52,358.125,361.88,4513741.41728],["2026-07-30",381.5,389.385,378.58,386.89,3896976.701969],["2026-07-31",420,420,394.41,415.2,4548363.634638],["2026-08-03",413.94,438.76,410.15,438.23,3634242.936027],["2026-08-04",451.29,451.955,434.3,444.77,3026874.817342],["2026-08-05",445.2,453.4999,443.6701,447.28,2177300.918441],["2026-08-06",444.95,457.78,442,448.19,1753761.704125],["2026-08-07",451.77,455.82,444.55,448.68,1721713.597118],["2026-08-10",453.9,453.93,445.22,446.82,264965.161047],["2026-08-11",446.97,463.75,446.5,459.29,1842437.107617],["2026-08-12",476.02,478,459.03,459.96,1659446.275942],["2026-08-13",459.31,459.3806,452.5,453.33,1564624.979174],["2026-08-14",453.76,456.67,449.01,451.51,1395407.828006]]}