{"t":"FITB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1895,0.194,0.1895,0.1895,30755.0],["1980-03-18",0.1895,0.1929,0.1883,0.1883,46132.0],["1980-03-19",0.1883,0.1917,0.1872,0.1872,92264.0],["1980-03-20",0.1872,0.1906,0.1861,0.1861,38443.0],["1980-03-21",0.1861,0.1906,0.1861,0.1861,123019.0],["1980-03-24",0.1861,0.1883,0.1838,0.1838,99953.0],["1980-03-25",0.1838,0.1849,0.1804,0.1804,146085.0],["1980-03-26",0.1804,0.1827,0.1781,0.1781,315236.0],["1980-03-27",0.1781,0.1827,0.1781,0.1781,123019.0],["1980-03-28",0.1781,0.1815,0.177,0.177,61509.0],["1980-03-31",0.1781,0.1827,0.1781,0.1781,169151.0],["1980-04-01",0.1781,0.1815,0.177,0.177,23066.0],["1980-04-02",0.177,0.1815,0.177,0.177,53821.0],["1980-04-03",0.177,0.1804,0.1758,0.1758,23066.0],["1980-04-07",0.1758,0.1758,0.1758,0.1758,0.0],["1980-04-08",0.1747,0.1747,0.1702,0.1702,261415.0],["1980-04-09",0.1702,0.1747,0.1702,0.1702,23066.0],["1980-04-10",0.1702,0.1747,0.1702,0.1702,15377.0],["1980-04-11",0.1702,0.1747,0.1702,0.1702,15377.0],["1980-04-14",0.1713,0.1758,0.1713,0.1713,23066.0],["1980-04-15",0.1724,0.177,0.1724,0.1724,53821.0],["1980-04-16",0.1724,0.177,0.1724,0.1724,15377.0],["1980-04-17",0.1724,0.1747,0.1702,0.1702,7689.0],["1980-04-18",0.1702,0.1747,0.1702,0.1702,192217.0],["1980-04-21",0.1702,0.1747,0.1702,0.1702,7689.0],["1980-04-22",0.1702,0.1747,0.1702,0.1702,61509.0],["1980-04-23",0.1702,0.1702,0.1702,0.1702,0.0],["1980-04-24",0.1702,0.1747,0.1702,0.1702,84575.0],["1980-04-25",0.1702,0.1747,0.1702,0.1702,15377.0],["1980-04-28",0.1702,0.1702,0.1702,0.1702,0.0],["1980-04-29",0.1702,0.1736,0.169,0.169,99953.0],["1980-04-30",0.169,0.1736,0.169,0.169,46132.0],["1980-05-01",0.169,0.169,0.169,0.169,0.0],["1980-05-02",0.169,0.169,0.169,0.169,0.0],["1980-05-05",0.169,0.1736,0.169,0.169,15377.0],["1980-05-06",0.169,0.1736,0.169,0.169,7689.0],["1980-05-07",0.169,0.169,0.169,0.169,0.0],["1980-05-08",0.169,0.169,0.169,0.169,0.0],["1980-05-09",0.169,0.1736,0.169,0.169,7689.0],["1980-05-12",0.169,0.1713,0.1668,0.1668,123019.0],["1980-05-13",0.1668,0.1668,0.1668,0.1668,0.0],["1980-05-14",0.1668,0.1713,0.1668,0.1668,38443.0],["1980-05-15",0.1668,0.1713,0.1668,0.1668,7689.0],["1980-05-16",0.1668,0.1713,0.1668,0.1668,30755.0],["1980-05-19",0.1668,0.1713,0.1668,0.1668,15377.0],["1980-05-20",0.1668,0.1713,0.1668,0.1668,7689.0],["1980-05-21",0.1668,0.1668,0.1668,0.1668,0.0],["1980-05-22",0.1668,0.1713,0.1668,0.1668,53821.0],["1980-05-23",0.1668,0.1713,0.1668,0.1668,15377.0],["1980-05-27",0.1668,0.1713,0.1668,0.1668,7689.0],["1980-05-28",0.1668,0.1713,0.1668,0.1668,7689.0],["1980-05-29",0.1668,0.1713,0.1668,0.1668,7689.0],["1980-05-30",0.1668,0.1713,0.1668,0.1668,7689.0],["1980-06-02",0.1668,0.1668,0.1668,0.1668,0.0],["1980-06-03",0.1668,0.1668,0.1668,0.1668,0.0],["1980-06-04",0.1668,0.1713,0.1668,0.1668,38443.0],["1980-06-05",0.1668,0.1713,0.1668,0.1668,23066.0],["1980-06-06",0.1668,0.1668,0.1668,0.1668,0.0],["1980-06-09",0.1668,0.1668,0.1668,0.1668,0.0],["1980-06-10",0.1668,0.1668,0.1668,0.1668,0.0],["1980-06-11",0.1668,0.1713,0.1668,0.1668,7689.0],["1980-06-12",0.1668,0.1713,0.1668,0.1668,30755.0],["1980-06-13",0.1668,0.1713,0.1668,0.1668,222971.0],["1980-06-16",0.1668,0.1713,0.1668,0.1668,53821.0],["1980-06-17",0.1668,0.1713,0.1668,0.1668,7689.0],["1980-06-18",0.1668,0.1713,0.1668,0.1668,23066.0],["1980-06-19",0.1668,0.1713,0.1668,0.1668,7689.0],["1980-06-20",0.1668,0.1713,0.1668,0.1668,169151.0],["1980-06-23",0.1668,0.1668,0.1668,0.1668,0.0],["1980-06-24",0.1668,0.1668,0.1668,0.1668,0.0],["1980-06-25",0.1668,0.1668,0.1668,0.1668,0.0],["1980-06-26",0.1668,0.1702,0.1656,0.1656,30755.0],["1980-06-27",0.1656,0.1656,0.1656,0.1656,0.0],["1980-06-30",0.1656,0.1702,0.1656,0.1656,23066.0],["1980-07-01",0.1656,0.1656,0.1656,0.1656,0.0],["1980-07-02",0.1656,0.1702,0.1656,0.1656,15377.0],["1980-07-03",0.1656,0.1656,0.1656,0.1656,0.0],["1980-07-07",0.1656,0.1656,0.1656,0.1656,0.0],["1980-07-08",0.1668,0.169,0.1668,0.1668,23066.0],["1980-07-09",0.1668,0.169,0.1668,0.1668,15377.0],["1980-07-10",0.1668,0.1668,0.1668,0.1668,0.0],["1980-07-11",0.1668,0.1702,0.1668,0.1668,7689.0],["1980-07-14",0.169,0.1713,0.169,0.169,30755.0],["1980-07-15",0.169,0.1713,0.169,0.169,53821.0],["1980-07-16",0.169,0.169,0.169,0.169,0.0],["1980-07-17",0.169,0.1713,0.169,0.169,30755.0],["1980-07-18",0.1702,0.1736,0.1702,0.1702,153773.0],["1980-07-21",0.1702,0.1736,0.1702,0.1702,23066.0],["1980-07-22",0.1702,0.1702,0.1702,0.1702,0.0],["1980-07-23",0.1702,0.1702,0.1702,0.1702,0.0],["1980-07-24",0.1702,0.1702,0.1702,0.1702,0.0],["1980-07-25",0.1702,0.1702,0.1702,0.1702,0.0],["1980-07-28",0.1702,0.1724,0.1702,0.1702,46132.0],["1980-07-29",0.1702,0.1724,0.1702,0.1702,15377.0],["1980-07-30",0.1702,0.1702,0.1702,0.1702,0.0],["1980-07-31",0.1702,0.1724,0.1702,0.1702,715046.0],["1980-08-01",0.1702,0.1702,0.1702,0.1702,0.0],["1980-08-04",0.1702,0.1724,0.1702,0.1702,30755.0],["1980-08-05",0.1702,0.1724,0.1702,0.1702,30755.0],["1980-08-06",0.1702,0.1724,0.1702,0.1702,15377.0],["1980-08-07",0.1702,0.1724,0.1702,0.1702,15377.0],["1980-08-08",0.1702,0.1724,0.1702,0.1702,30755.0],["1980-08-11",0.1702,0.1702,0.1702,0.1702,0.0],["1980-08-12",0.1702,0.1724,0.1702,0.1702,7689.0],["1980-08-13",0.1702,0.1724,0.1702,0.1702,38443.0],["1980-08-14",0.1702,0.1724,0.1702,0.1702,38443.0],["1980-08-15",0.1702,0.1702,0.1702,0.1702,0.0],["1980-08-18",0.1702,0.1724,0.1702,0.1702,492075.0],["1980-08-19",0.1702,0.1724,0.1702,0.1702,7689.0],["1980-08-20",0.1702,0.1724,0.1702,0.1702,92264.0],["1980-08-21",0.1702,0.1702,0.1702,0.1702,0.0],["1980-08-22",0.1713,0.1736,0.1713,0.1713,30755.0],["1980-08-25",0.1713,0.1736,0.1713,0.1713,7689.0],["1980-08-26",0.1713,0.1736,0.1713,0.1713,46132.0],["1980-08-27",0.1724,0.1747,0.1724,0.1724,23066.0],["1980-08-28",0.1724,0.1747,0.1724,0.1724,38443.0],["1980-08-29",0.1724,0.1724,0.1724,0.1724,0.0],["1980-09-02",0.1724,0.1747,0.1724,0.1724,53821.0],["1980-09-03",0.1724,0.1747,0.1724,0.1724,23066.0],["1980-09-04",0.1724,0.1758,0.1724,0.1724,7689.0],["1980-09-05",0.1724,0.1724,0.1724,0.1724,0.0],["1980-09-08",0.1724,0.1747,0.1724,0.1724,69198.0],["1980-09-09",0.1724,0.1747,0.1724,0.1724,261415.0],["1980-09-10",0.1724,0.1747,0.1724,0.1724,7689.0],["1980-09-11",0.1724,0.1747,0.1724,0.1724,107641.0],["1980-09-12",0.1724,0.1747,0.1724,0.1724,7689.0],["1980-09-15",0.1724,0.1724,0.1724,0.1724,0.0],["1980-09-16",0.1724,0.1724,0.1724,0.1724,0.0],["1980-09-17",0.1724,0.1747,0.1713,0.1713,30755.0],["1980-09-18",0.1713,0.1713,0.1713,0.1713,0.0],["1980-09-19",0.1713,0.1747,0.1713,0.1713,7689.0],["1980-09-22",0.1713,0.1713,0.1713,0.1713,0.0],["1980-09-23",0.1713,0.1747,0.1713,0.1713,38443.0],["1980-09-24",0.1713,0.1736,0.1702,0.1702,7689.0],["1980-09-25",0.1702,0.1736,0.1702,0.1702,99953.0],["1980-09-26",0.1702,0.1736,0.1702,0.1702,7689.0],["1980-09-29",0.1702,0.1736,0.1702,0.1702,23066.0],["1980-09-30",0.1702,0.1736,0.1702,0.1702,38443.0],["1980-10-01",0.1702,0.1702,0.1702,0.1702,0.0],["1980-10-02",0.1702,0.1724,0.1702,0.1702,76887.0],["1980-10-03",0.1702,0.1724,0.1702,0.1702,7689.0],["1980-10-06",0.1702,0.1724,0.1702,0.1702,92264.0],["1980-10-07",0.1702,0.1724,0.1702,0.1702,61509.0],["1980-10-08",0.1702,0.1702,0.1702,0.1702,0.0],["1980-10-09",0.1702,0.1702,0.1702,0.1702,0.0],["1980-10-10",0.1702,0.1724,0.1702,0.1702,15377.0],["1980-10-13",0.1702,0.1724,0.1702,0.1702,7689.0],["1980-10-14",0.1702,0.1702,0.1702,0.1702,0.0],["1980-10-15",0.1702,0.1724,0.1702,0.1702,123019.0],["1980-10-16",0.1702,0.1724,0.1702,0.1702,123019.0],["1980-10-17",0.1702,0.1724,0.1702,0.1702,176839.0],["1980-10-20",0.1702,0.1724,0.1702,0.1702,69198.0],["1980-10-21",0.1702,0.1713,0.169,0.169,38443.0],["1980-10-22",0.169,0.1713,0.169,0.169,15377.0],["1980-10-23",0.169,0.1713,0.169,0.169,7689.0],["1980-10-24",0.169,0.1724,0.169,0.169,130707.0],["1980-10-27",0.169,0.169,0.169,0.169,0.0],["1980-10-28",0.169,0.1713,0.1679,0.1679,7689.0],["1980-10-29",0.1679,0.1702,0.1679,0.1679,46132.0],["1980-10-30",0.1679,0.1702,0.1679,0.1679,7689.0],["1980-10-31",0.1679,0.1702,0.1679,0.1679,38443.0],["1980-11-03",0.1679,0.1679,0.1679,0.1679,0.0],["1980-11-05",0.1679,0.1702,0.1679,0.1679,69198.0],["1980-11-06",0.1679,0.169,0.1668,0.1668,99953.0],["1980-11-07",0.1668,0.1702,0.1668,0.1668,53821.0],["1980-11-10",0.1668,0.1702,0.1668,0.1668,7689.0],["1980-11-11",0.1668,0.1702,0.1668,0.1668,38443.0],["1980-11-12",0.1668,0.1702,0.1668,0.1668,7689.0],["1980-11-13",0.1668,0.1702,0.1668,0.1668,153773.0],["1980-11-14",0.169,0.1724,0.169,0.169,184528.0],["1980-11-17",0.1702,0.1736,0.1702,0.1702,407500.0],["1980-11-18",0.1702,0.1702,0.1702,0.1702,0.0],["1980-11-19",0.1702,0.1747,0.1702,0.1702,76887.0],["1980-11-20",0.1713,0.1747,0.1713,0.1713,23066.0],["1980-11-21",0.1724,0.1758,0.1724,0.1724,199905.0],["1980-11-24",0.1724,0.1724,0.1724,0.1724,0.0],["1980-11-25",0.1736,0.177,0.1736,0.1736,30755.0],["1980-11-26",0.1736,0.177,0.1736,0.1736,38443.0],["1980-11-28",0.1747,0.1793,0.1747,0.1747,53821.0],["1980-12-01",0.177,0.1804,0.177,0.177,207594.0],["1980-12-02",0.177,0.1804,0.177,0.177,61509.0],["1980-12-03",0.177,0.1804,0.177,0.177,7689.0],["1980-12-04",0.1793,0.1827,0.1793,0.1793,84575.0],["1980-12-05",0.1793,0.1827,0.1793,0.1793,15377.0],["1980-12-08",0.1804,0.1838,0.1804,0.1804,46132.0],["1980-12-09",0.1815,0.1849,0.1815,0.1815,115330.0],["1980-12-10",0.1815,0.1849,0.1815,0.1815,15377.0],["1980-12-11",0.1815,0.1849,0.1815,0.1815,76887.0],["1980-12-12",0.1815,0.1849,0.1815,0.1815,46132.0],["1980-12-15",0.1815,0.1838,0.1815,0.1815,38443.0],["1980-12-16",0.1815,0.1838,0.1815,0.1815,30755.0],["1980-12-17",0.1815,0.1838,0.1815,0.1815,461320.0],["1980-12-18",0.1827,0.1861,0.1827,0.1827,107641.0],["1980-12-19",0.1849,0.1883,0.1849,0.1849,7689.0],["1980-12-22",0.1861,0.1906,0.1861,0.1861,199905.0],["1980-12-23",0.1906,0.194,0.1906,0.1906,138396.0],["1980-12-24",0.1917,0.1951,0.1917,0.1917,84575.0],["1980-12-26",0.1917,0.1917,0.1917,0.1917,0.0],["1980-12-29",0.1917,0.1951,0.1917,0.1917,38443.0],["1980-12-30",0.1917,0.1951,0.1917,0.1917,23066.0],["1980-12-31",0.1929,0.1951,0.1929,0.1929,15377.0],["1981-01-02",0.194,0.1974,0.194,0.194,30755.0],["1981-01-05",0.194,0.1985,0.194,0.194,46132.0],["1981-01-06",0.2008,0.2031,0.2008,0.2008,238349.0],["1981-01-07",0.2008,0.2031,0.2008,0.2008,99953.0],["1981-01-08",0.2008,0.2031,0.2008,0.2008,115330.0],["1981-01-09",0.2008,0.2031,0.2008,0.2008,99953.0],["1981-01-12",0.2008,0.2008,0.2008,0.2008,0.0],["1981-01-13",0.2019,0.2042,0.2019,0.2019,199905.0],["1981-01-14",0.2031,0.2053,0.2031,0.2031,84575.0],["1981-01-15",0.2031,0.2053,0.2031,0.2031,46132.0],["1981-01-16",0.2031,0.2031,0.2031,0.2031,0.0],["1981-01-19",0.2031,0.2031,0.2031,0.2031,0.0],["1981-01-20",0.2031,0.2042,0.2019,0.2019,92264.0],["1981-01-21",0.2019,0.2042,0.2008,0.2008,23066.0],["1981-01-22",0.2008,0.2042,0.2008,0.2008,15377.0],["1981-01-23",0.2008,0.2042,0.2008,0.2008,7689.0],["1981-01-26",0.2008,0.2031,0.2008,0.2008,30755.0],["1981-01-27",0.2008,0.2019,0.2008,0.2008,184528.0],["1981-01-28",0.2008,0.2019,0.1997,0.1997,76887.0],["1981-01-29",0.1997,0.2019,0.1997,0.1997,99953.0],["1981-01-30",0.1997,0.2019,0.1997,0.1997,107641.0],["1981-02-02",0.1997,0.2008,0.1974,0.1974,222971.0],["1981-02-03",0.1974,0.1997,0.1974,0.1974,284481.0],["1981-02-04",0.1974,0.1974,0.1974,0.1974,0.0],["1981-02-05",0.1974,0.2008,0.1974,0.1974,15377.0],["1981-02-06",0.1974,0.1974,0.1974,0.1974,0.0],["1981-02-09",0.1974,0.1974,0.1974,0.1974,0.0],["1981-02-10",0.1974,0.1997,0.1974,0.1974,7689.0],["1981-02-11",0.1974,0.1997,0.1974,0.1974,415188.0],["1981-02-12",0.1974,0.1997,0.1974,0.1974,23066.0],["1981-02-13",0.1974,0.1997,0.1974,0.1974,76887.0],["1981-02-17",0.1974,0.1997,0.1974,0.1974,7689.0],["1981-02-18",0.1974,0.1997,0.1974,0.1974,30755.0],["1981-02-19",0.1974,0.1997,0.1951,0.1951,7689.0],["1981-02-20",0.1963,0.1985,0.1963,0.1963,192217.0],["1981-02-23",0.1963,0.1985,0.1963,0.1963,76887.0],["1981-02-24",0.1963,0.1963,0.1963,0.1963,0.0],["1981-02-25",0.1963,0.1985,0.1963,0.1963,92264.0],["1981-02-26",0.1985,0.1997,0.1985,0.1985,84575.0],["1981-02-27",0.1985,0.1997,0.1985,0.1985,222971.0],["1981-03-02",0.1985,0.1997,0.1985,0.1985,38443.0],["1981-03-03",0.1985,0.1997,0.1985,0.1985,84575.0],["1981-03-04",0.1997,0.2019,0.1997,0.1997,61509.0],["1981-03-05",0.1997,0.2019,0.1997,0.1997,99953.0],["1981-03-06",0.1997,0.2019,0.1997,0.1997,115330.0],["1981-03-09",0.2008,0.2042,0.2008,0.2008,115330.0],["1981-03-10",0.2019,0.2053,0.2019,0.2019,1107169.0],["1981-03-11",0.2031,0.2053,0.2031,0.2031,138396.0],["1981-03-12",0.2031,0.2031,0.2031,0.2031,0.0],["1981-03-13",0.2031,0.2065,0.2031,0.2031,153773.0],["1981-03-16",0.2031,0.2065,0.2031,0.2031,192217.0],["1981-03-17",0.2042,0.2065,0.2042,0.2042,46132.0],["1981-03-18",0.2042,0.2076,0.2042,0.2042,445943.0],["1981-03-19",0.2053,0.2088,0.2053,0.2053,38443.0],["1981-03-20",0.2065,0.2088,0.2065,0.2065,23066.0],["1981-03-23",0.2065,0.2088,0.2065,0.2065,76887.0],["1981-03-24",0.2065,0.2088,0.2065,0.2065,76887.0],["1981-03-25",0.2065,0.2076,0.2053,0.2053,53821.0],["1981-03-26",0.2053,0.2076,0.2042,0.2042,38443.0],["1981-03-27",0.2042,0.2076,0.2042,0.2042,7689.0],["1981-03-30",0.2042,0.2076,0.2042,0.2042,7689.0],["1981-03-31",0.2053,0.2076,0.2053,0.2053,107641.0],["1981-04-01",0.2053,0.2088,0.2053,0.2053,53821.0],["1981-04-02",0.2065,0.2088,0.2065,0.2065,23066.0],["1981-04-03",0.2065,0.2088,0.2065,0.2065,15377.0],["1981-04-06",0.2065,0.2088,0.2065,0.2065,76887.0],["1981-04-07",0.2065,0.2088,0.2065,0.2065,7689.0],["1981-04-08",0.2065,0.2088,0.2065,0.2065,23066.0],["1981-04-09",0.2065,0.2088,0.2065,0.2065,7689.0],["1981-04-10",0.2065,0.2088,0.2065,0.2065,46132.0],["1981-04-13",0.2065,0.2088,0.2065,0.2065,84575.0],["1981-04-14",0.2065,0.2099,0.2065,0.2065,115330.0],["1981-04-15",0.2076,0.2099,0.2076,0.2076,92264.0],["1981-04-16",0.2099,0.2122,0.2099,0.2099,269104.0],["1981-04-20",0.211,0.2133,0.211,0.211,30755.0],["1981-04-21",0.211,0.2133,0.211,0.211,38443.0],["1981-04-22",0.211,0.2133,0.211,0.211,207594.0],["1981-04-23",0.211,0.2133,0.2099,0.2099,23066.0],["1981-04-24",0.2099,0.2133,0.2099,0.2099,15377.0],["1981-04-27",0.2099,0.2099,0.2099,0.2099,0.0],["1981-04-28",0.211,0.2133,0.211,0.211,15377.0],["1981-04-29",0.211,0.211,0.211,0.211,0.0],["1981-04-30",0.211,0.2133,0.211,0.211,107641.0],["1981-05-01",0.211,0.2133,0.211,0.211,238349.0],["1981-05-04",0.211,0.2133,0.211,0.211,7689.0],["1981-05-05",0.211,0.2133,0.211,0.211,84575.0],["1981-05-06",0.211,0.2133,0.211,0.211,15377.0],["1981-05-07",0.211,0.2133,0.211,0.211,38443.0],["1981-05-08",0.211,0.2122,0.211,0.211,130707.0],["1981-05-11",0.211,0.2133,0.211,0.211,130707.0],["1981-05-12",0.211,0.2144,0.211,0.211,146085.0],["1981-05-13",0.2122,0.2156,0.2122,0.2122,76887.0],["1981-05-14",0.2122,0.2156,0.2122,0.2122,7689.0],["1981-05-15",0.2144,0.2178,0.2144,0.2144,46132.0],["1981-05-18",0.2156,0.2178,0.2156,0.2156,92264.0],["1981-05-19",0.2156,0.2178,0.2144,0.2144,30755.0],["1981-05-20",0.2144,0.2144,0.2144,0.2144,0.0],["1981-05-21",0.2144,0.2178,0.2144,0.2144,46132.0],["1981-05-22",0.2144,0.2144,0.2144,0.2144,0.0],["1981-05-26",0.2144,0.2178,0.2144,0.2144,7689.0],["1981-05-27",0.2156,0.2178,0.2156,0.2156,30755.0],["1981-05-28",0.2156,0.2156,0.2156,0.2156,0.0],["1981-05-29",0.2156,0.2178,0.2156,0.2156,46132.0],["1981-06-01",0.2156,0.2178,0.2156,0.2156,7689.0],["1981-06-02",0.2156,0.2178,0.2156,0.2156,23066.0],["1981-06-03",0.2156,0.2178,0.2156,0.2156,84575.0],["1981-06-04",0.2156,0.2178,0.2156,0.2156,15377.0],["1981-06-05",0.2156,0.2178,0.2156,0.2156,76887.0],["1981-06-08",0.2156,0.2178,0.2156,0.2156,7689.0],["1981-06-09",0.2156,0.2178,0.2156,0.2156,253726.0],["1981-06-10",0.2156,0.2167,0.2156,0.2156,92264.0],["1981-06-11",0.2156,0.2156,0.2156,0.2156,0.0],["1981-06-12",0.2156,0.2178,0.2156,0.2156,7689.0],["1981-06-15",0.2156,0.2178,0.2156,0.2156,30755.0],["1981-06-16",0.2167,0.2201,0.2167,0.2167,238349.0],["1981-06-17",0.2167,0.2167,0.2167,0.2167,0.0],["1981-06-18",0.2167,0.2167,0.2167,0.2167,0.0],["1981-06-19",0.2167,0.2201,0.2167,0.2167,7689.0],["1981-06-22",0.2167,0.2201,0.2167,0.2167,15377.0],["1981-06-23",0.2167,0.2201,0.2167,0.2167,138396.0],["1981-06-24",0.2167,0.2178,0.2156,0.2156,30755.0],["1981-06-25",0.2167,0.2178,0.2167,0.2167,76887.0],["1981-06-26",0.2167,0.2178,0.2156,0.2156,15377.0],["1981-06-29",0.2156,0.2167,0.2144,0.2144,23066.0],["1981-06-30",0.2144,0.2178,0.2144,0.2144,176839.0],["1981-07-01",0.2144,0.2144,0.2144,0.2144,0.0],["1981-07-02",0.2144,0.2167,0.2133,0.2133,7689.0],["1981-07-06",0.2133,0.2156,0.2133,0.2133,23066.0],["1981-07-07",0.2133,0.2133,0.2133,0.2133,0.0],["1981-07-08",0.2133,0.2156,0.2133,0.2133,53821.0],["1981-07-09",0.2133,0.2156,0.2133,0.2133,7689.0],["1981-07-10",0.2133,0.2156,0.2122,0.2122,46132.0],["1981-07-13",0.2122,0.2144,0.211,0.211,38443.0],["1981-07-14",0.211,0.2144,0.211,0.211,84575.0],["1981-07-15",0.211,0.211,0.211,0.211,0.0],["1981-07-16",0.2133,0.2156,0.2133,0.2133,46132.0],["1981-07-17",0.2133,0.2133,0.2133,0.2133,0.0],["1981-07-20",0.2133,0.2156,0.2122,0.2122,169151.0],["1981-07-21",0.2122,0.2144,0.211,0.211,153773.0],["1981-07-22",0.2122,0.2156,0.2122,0.2122,184528.0],["1981-07-23",0.2122,0.2156,0.2122,0.2122,38443.0],["1981-07-24",0.2122,0.2156,0.2122,0.2122,15377.0],["1981-07-27",0.2122,0.2156,0.2122,0.2122,38443.0],["1981-07-28",0.2122,0.2156,0.2122,0.2122,76887.0],["1981-07-29",0.2122,0.2122,0.2122,0.2122,0.0],["1981-07-30",0.2133,0.2156,0.2133,0.2133,76887.0],["1981-07-31",0.2133,0.2167,0.2133,0.2133,15377.0],["1981-08-03",0.2156,0.2178,0.2156,0.2156,184528.0],["1981-08-04",0.2167,0.219,0.2167,0.2167,161462.0],["1981-08-05",0.2167,0.219,0.2167,0.2167,15377.0],["1981-08-06",0.2167,0.2167,0.2167,0.2167,0.0],["1981-08-07",0.2167,0.2167,0.2167,0.2167,0.0],["1981-08-10",0.2167,0.2167,0.2167,0.2167,0.0],["1981-08-11",0.2212,0.2246,0.2212,0.2212,261415.0],["1981-08-12",0.2212,0.2212,0.2212,0.2212,0.0],["1981-08-13",0.2212,0.2212,0.2212,0.2212,0.0],["1981-08-14",0.2224,0.2258,0.2224,0.2224,123019.0],["1981-08-17",0.2224,0.2224,0.2224,0.2224,0.0],["1981-08-18",0.2224,0.2258,0.2224,0.2224,38443.0],["1981-08-19",0.2224,0.2224,0.2224,0.2224,0.0],["1981-08-20",0.2235,0.2269,0.2235,0.2235,30755.0],["1981-08-21",0.2235,0.2269,0.2235,0.2235,30755.0],["1981-08-24",0.2235,0.2235,0.2235,0.2235,0.0],["1981-08-25",0.2258,0.2292,0.2258,0.2258,222971.0],["1981-08-26",0.2258,0.2258,0.2258,0.2258,0.0],["1981-08-27",0.2258,0.2258,0.2258,0.2258,0.0],["1981-08-28",0.2269,0.2303,0.2269,0.2269,7689.0],["1981-08-31",0.2292,0.2326,0.2292,0.2292,30755.0],["1981-09-01",0.2303,0.2326,0.2303,0.2303,30755.0],["1981-09-02",0.2303,0.2337,0.2303,0.2303,53821.0],["1981-09-03",0.2303,0.2337,0.2303,0.2303,38443.0],["1981-09-04",0.2303,0.2337,0.2303,0.2303,138396.0],["1981-09-08",0.2303,0.2337,0.2303,0.2303,69198.0],["1981-09-09",0.2303,0.2326,0.2303,0.2303,153773.0],["1981-09-10",0.2303,0.2326,0.2303,0.2303,238349.0],["1981-09-11",0.2303,0.2326,0.2303,0.2303,38443.0],["1981-09-14",0.2303,0.2303,0.2303,0.2303,0.0],["1981-09-15",0.2303,0.2326,0.2303,0.2303,38443.0],["1981-09-16",0.2303,0.2303,0.2303,0.2303,0.0],["1981-09-17",0.2303,0.2303,0.2303,0.2303,0.0],["1981-09-18",0.2303,0.2314,0.2292,0.2292,7689.0],["1981-09-21",0.2292,0.2314,0.2292,0.2292,215283.0],["1981-09-22",0.2292,0.2314,0.2292,0.2292,15377.0],["1981-09-23",0.2292,0.2314,0.2269,0.2269,7689.0],["1981-09-24",0.2258,0.2258,0.2224,0.2224,115330.0],["1981-09-25",0.2224,0.2224,0.2201,0.2201,169151.0],["1981-09-28",0.2201,0.2212,0.2178,0.2178,153773.0],["1981-09-29",0.2178,0.2178,0.2178,0.2178,0.0],["1981-09-30",0.2178,0.2201,0.2167,0.2167,38443.0],["1981-10-01",0.2167,0.2167,0.2167,0.2167,0.0],["1981-10-02",0.2167,0.2167,0.2167,0.2167,0.0],["1981-10-05",0.2178,0.2201,0.2178,0.2178,7689.0],["1981-10-06",0.2178,0.2201,0.2178,0.2178,15377.0],["1981-10-07",0.219,0.2224,0.219,0.219,199905.0],["1981-10-08",0.219,0.2212,0.219,0.219,46132.0],["1981-10-09",0.219,0.2212,0.219,0.219,38443.0],["1981-10-12",0.219,0.2212,0.219,0.219,61509.0],["1981-10-13",0.219,0.2212,0.219,0.219,84575.0],["1981-10-14",0.219,0.219,0.219,0.219,0.0],["1981-10-15",0.2212,0.2235,0.2212,0.2212,399811.0],["1981-10-16",0.2235,0.2258,0.2235,0.2235,123019.0],["1981-10-19",0.2235,0.2258,0.2235,0.2235,7689.0],["1981-10-20",0.2235,0.2258,0.2235,0.2235,23066.0],["1981-10-21",0.2235,0.2269,0.2235,0.2235,30755.0],["1981-10-22",0.2235,0.2246,0.2212,0.2212,107641.0],["1981-10-23",0.2212,0.2246,0.2212,0.2212,23066.0],["1981-10-26",0.2212,0.2212,0.2212,0.2212,0.0],["1981-10-27",0.2212,0.2212,0.2212,0.2212,0.0],["1981-10-28",0.2212,0.2235,0.2212,0.2212,53821.0],["1981-10-29",0.2212,0.2224,0.2201,0.2201,38443.0],["1981-10-30",0.2201,0.2201,0.2201,0.2201,0.0],["1981-11-02",0.2201,0.2201,0.2201,0.2201,0.0],["1981-11-03",0.2201,0.2224,0.2201,0.2201,92264.0],["1981-11-04",0.2201,0.2224,0.2201,0.2201,7689.0],["1981-11-05",0.2201,0.2224,0.2201,0.2201,7689.0],["1981-11-06",0.2201,0.2235,0.2201,0.2201,38443.0],["1981-11-09",0.2201,0.2235,0.2201,0.2201,30755.0],["1981-11-10",0.2212,0.2235,0.2212,0.2212,76887.0],["1981-11-11",0.2212,0.2246,0.2212,0.2212,438254.0],["1981-11-12",0.2212,0.2246,0.2212,0.2212,138396.0],["1981-11-13",0.2212,0.2246,0.2212,0.2212,15377.0],["1981-11-16",0.2212,0.2246,0.2212,0.2212,46132.0],["1981-11-17",0.2212,0.2246,0.2212,0.2212,30755.0],["1981-11-18",0.2212,0.2212,0.2212,0.2212,0.0],["1981-11-19",0.2224,0.2258,0.2224,0.2224,38443.0],["1981-11-20",0.2224,0.2258,0.2224,0.2224,46132.0],["1981-11-23",0.2235,0.2258,0.2235,0.2235,161462.0],["1981-11-24",0.2235,0.2269,0.2235,0.2235,169151.0],["1981-11-25",0.2235,0.2269,0.2235,0.2235,84575.0],["1981-11-27",0.2246,0.2269,0.2246,0.2246,61509.0],["1981-11-30",0.2246,0.2269,0.2246,0.2246,7689.0],["1981-12-01",0.2246,0.2269,0.2246,0.2246,130707.0],["1981-12-02",0.2246,0.2269,0.2246,0.2246,15377.0],["1981-12-03",0.2246,0.2269,0.2246,0.2246,46132.0],["1981-12-04",0.2246,0.2269,0.2246,0.2246,15377.0],["1981-12-07",0.2246,0.2269,0.2246,0.2246,7689.0],["1981-12-08",0.2258,0.2292,0.2258,0.2258,84575.0],["1981-12-09",0.2258,0.2258,0.2258,0.2258,0.0],["1981-12-10",0.2258,0.2258,0.2258,0.2258,0.0],["1981-12-11",0.2258,0.2258,0.2258,0.2258,0.0],["1981-12-14",0.2258,0.2258,0.2258,0.2258,0.0],["1981-12-15",0.2269,0.2303,0.2269,0.2269,92264.0],["1981-12-16",0.2269,0.2303,0.2269,0.2269,7689.0],["1981-12-17",0.228,0.2303,0.228,0.228,307547.0],["1981-12-18",0.228,0.2303,0.228,0.228,23066.0],["1981-12-21",0.228,0.2303,0.228,0.228,7689.0],["1981-12-22",0.228,0.2303,0.228,0.228,46132.0],["1981-12-23",0.228,0.228,0.228,0.228,0.0],["1981-12-24",0.228,0.2292,0.2269,0.2269,84575.0],["1981-12-28",0.2269,0.2303,0.2269,0.2269,123019.0],["1981-12-29",0.2269,0.2303,0.2269,0.2269,7689.0],["1981-12-30",0.2269,0.2269,0.2269,0.2269,0.0],["1981-12-31",0.228,0.2303,0.228,0.228,30755.0],["1982-01-04",0.228,0.228,0.228,0.228,0.0],["1982-01-05",0.228,0.2303,0.228,0.228,30755.0],["1982-01-06",0.228,0.2303,0.228,0.228,15377.0],["1982-01-07",0.228,0.2303,0.228,0.228,30755.0],["1982-01-08",0.228,0.228,0.228,0.228,0.0],["1982-01-11",0.228,0.228,0.228,0.228,0.0],["1982-01-12",0.228,0.2292,0.2269,0.2269,76887.0],["1982-01-13",0.2269,0.2269,0.2269,0.2269,0.0],["1982-01-14",0.2269,0.2292,0.2258,0.2258,115330.0],["1982-01-15",0.228,0.2303,0.228,0.228,53821.0],["1982-01-18",0.2292,0.2326,0.2292,0.2292,84575.0],["1982-01-19",0.2292,0.2326,0.2292,0.2292,7689.0],["1982-01-20",0.2292,0.2326,0.2292,0.2292,30755.0],["1982-01-21",0.2314,0.2348,0.2314,0.2314,46132.0],["1982-01-22",0.2326,0.2348,0.2326,0.2326,38443.0],["1982-01-25",0.2326,0.2326,0.2326,0.2326,0.0],["1982-01-26",0.2326,0.2348,0.2326,0.2326,15377.0],["1982-01-27",0.2326,0.236,0.2326,0.2326,7689.0],["1982-01-28",0.2326,0.2371,0.2326,0.2326,46132.0],["1982-01-29",0.2326,0.2326,0.2326,0.2326,0.0],["1982-02-01",0.2337,0.2371,0.2337,0.2337,7689.0],["1982-02-02",0.2337,0.2337,0.2337,0.2337,0.0],["1982-02-03",0.2428,0.2462,0.2428,0.2428,238349.0],["1982-02-04",0.2439,0.2462,0.2439,0.2439,7689.0],["1982-02-05",0.2519,0.2541,0.2519,0.2519,230660.0],["1982-02-08",0.2519,0.2541,0.2519,0.2519,76887.0],["1982-02-09",0.2519,0.2553,0.2519,0.2519,146085.0],["1982-02-10",0.2553,0.2587,0.2553,0.2553,123019.0],["1982-02-11",0.2655,0.2689,0.2655,0.2655,192217.0],["1982-02-12",0.2632,0.2632,0.2598,0.2598,161462.0],["1982-02-16",0.2598,0.2621,0.2587,0.2587,30755.0],["1982-02-17",0.2587,0.2609,0.2575,0.2575,407500.0],["1982-02-18",0.2564,0.2564,0.2541,0.2541,222971.0],["1982-02-19",0.2519,0.2519,0.2485,0.2485,192217.0],["1982-02-22",0.2485,0.2519,0.2485,0.2485,15377.0],["1982-02-23",0.2485,0.2519,0.2485,0.2485,38443.0],["1982-02-24",0.2485,0.2507,0.2485,0.2485,7689.0],["1982-02-25",0.2541,0.2564,0.2541,0.2541,184528.0],["1982-02-26",0.2541,0.2541,0.2519,0.2519,107641.0],["1982-03-01",0.253,0.2553,0.253,0.253,130707.0],["1982-03-02",0.253,0.2553,0.253,0.253,153773.0],["1982-03-03",0.253,0.253,0.253,0.253,0.0],["1982-03-04",0.253,0.253,0.253,0.253,0.0],["1982-03-05",0.253,0.2541,0.2507,0.2507,53821.0],["1982-03-08",0.2507,0.2541,0.2507,0.2507,15377.0],["1982-03-09",0.2507,0.2519,0.2485,0.2485,184528.0],["1982-03-10",0.2485,0.2485,0.2485,0.2485,0.0],["1982-03-11",0.2485,0.2485,0.2485,0.2485,0.0],["1982-03-12",0.2485,0.2507,0.2473,0.2473,46132.0],["1982-03-15",0.2473,0.2473,0.2473,0.2473,0.0],["1982-03-16",0.2485,0.2519,0.2485,0.2485,92264.0],["1982-03-17",0.2485,0.2485,0.2485,0.2485,0.0],["1982-03-18",0.2485,0.2485,0.2485,0.2485,0.0],["1982-03-19",0.2485,0.2519,0.2485,0.2485,7689.0],["1982-03-22",0.2485,0.2485,0.2485,0.2485,0.0],["1982-03-23",0.2485,0.2485,0.2485,0.2485,0.0],["1982-03-24",0.2485,0.2485,0.2485,0.2485,0.0],["1982-03-25",0.2485,0.2485,0.2485,0.2485,0.0],["1982-03-26",0.2485,0.2519,0.2485,0.2485,7689.0],["1982-03-29",0.2496,0.2519,0.2496,0.2496,15377.0],["1982-03-30",0.2496,0.2519,0.2496,0.2496,23066.0],["1982-03-31",0.2507,0.2541,0.2507,0.2507,161462.0],["1982-04-01",0.253,0.2564,0.253,0.253,92264.0],["1982-04-02",0.253,0.2553,0.2519,0.2519,30755.0],["1982-04-05",0.2519,0.2519,0.2519,0.2519,0.0],["1982-04-06",0.2519,0.2541,0.2519,0.2519,15377.0],["1982-04-07",0.2519,0.2541,0.2519,0.2519,7689.0],["1982-04-08",0.2519,0.2541,0.2519,0.2519,7689.0],["1982-04-12",0.2519,0.2553,0.2519,0.2519,23066.0],["1982-04-13",0.2519,0.2553,0.2519,0.2519,23066.0],["1982-04-14",0.2519,0.2553,0.2519,0.2519,7689.0],["1982-04-15",0.2519,0.2553,0.2519,0.2519,23066.0],["1982-04-16",0.2519,0.2553,0.2519,0.2519,23066.0],["1982-04-19",0.2519,0.2553,0.2519,0.2519,7689.0],["1982-04-20",0.2519,0.253,0.2507,0.2507,46132.0],["1982-04-21",0.2507,0.253,0.2507,0.2507,76887.0],["1982-04-22",0.2507,0.253,0.2507,0.2507,30755.0],["1982-04-23",0.2507,0.253,0.2507,0.2507,7689.0],["1982-04-26",0.2519,0.253,0.2519,0.2519,30755.0],["1982-04-27",0.2519,0.253,0.2507,0.2507,30755.0],["1982-04-28",0.2507,0.2507,0.2507,0.2507,0.0],["1982-04-29",0.2507,0.253,0.2496,0.2496,84575.0],["1982-04-30",0.2496,0.253,0.2485,0.2485,46132.0],["1982-05-03",0.2485,0.2519,0.2485,0.2485,7689.0],["1982-05-04",0.2496,0.2519,0.2496,0.2496,84575.0],["1982-05-05",0.2496,0.2519,0.2496,0.2496,7689.0],["1982-05-06",0.2496,0.2519,0.2496,0.2496,38443.0],["1982-05-07",0.2496,0.253,0.2496,0.2496,192217.0],["1982-05-10",0.2496,0.2519,0.2496,0.2496,7689.0],["1982-05-11",0.2496,0.2519,0.2496,0.2496,46132.0],["1982-05-12",0.2496,0.2519,0.2496,0.2496,76887.0],["1982-05-13",0.2496,0.2519,0.2496,0.2496,15377.0],["1982-05-14",0.2496,0.2519,0.2496,0.2496,176839.0],["1982-05-17",0.2496,0.2519,0.2496,0.2496,7689.0],["1982-05-18",0.2496,0.2507,0.2473,0.2473,115330.0],["1982-05-19",0.2473,0.2496,0.2473,0.2473,238349.0],["1982-05-20",0.2473,0.2473,0.2473,0.2473,0.0],["1982-05-21",0.2473,0.2485,0.2451,0.2451,53821.0],["1982-05-24",0.2451,0.2473,0.2451,0.2451,30755.0],["1982-05-25",0.2451,0.2473,0.2451,0.2451,7689.0],["1982-05-26",0.2451,0.2473,0.2451,0.2451,23066.0],["1982-05-27",0.2451,0.2473,0.2451,0.2451,7689.0],["1982-05-28",0.2451,0.2473,0.2451,0.2451,7689.0],["1982-06-01",0.2451,0.2473,0.2439,0.2439,69198.0],["1982-06-02",0.2439,0.2462,0.2428,0.2428,30755.0],["1982-06-03",0.2428,0.2462,0.2428,0.2428,46132.0],["1982-06-04",0.2428,0.2428,0.2428,0.2428,0.0],["1982-06-07",0.2428,0.2439,0.2417,0.2417,7689.0],["1982-06-08",0.2417,0.2428,0.2405,0.2405,269104.0],["1982-06-09",0.2405,0.2405,0.2405,0.2405,0.0],["1982-06-10",0.2405,0.2405,0.2405,0.2405,0.0],["1982-06-11",0.2405,0.2428,0.2405,0.2405,61509.0],["1982-06-14",0.2405,0.2428,0.2405,0.2405,30755.0],["1982-06-15",0.2405,0.2428,0.2405,0.2405,15377.0],["1982-06-16",0.2405,0.2428,0.2405,0.2405,15377.0],["1982-06-17",0.2405,0.2405,0.2405,0.2405,0.0],["1982-06-18",0.2405,0.2428,0.2405,0.2405,7689.0],["1982-06-21",0.2405,0.2405,0.2405,0.2405,0.0],["1982-06-22",0.2405,0.2428,0.2405,0.2405,7689.0],["1982-06-23",0.2405,0.2428,0.2405,0.2405,76887.0],["1982-06-24",0.2405,0.2417,0.2394,0.2394,46132.0],["1982-06-25",0.2394,0.2417,0.2382,0.2382,23066.0],["1982-06-28",0.2382,0.2417,0.2382,0.2382,30755.0],["1982-06-29",0.2382,0.2417,0.2382,0.2382,61509.0],["1982-06-30",0.2394,0.2417,0.2394,0.2394,107641.0],["1982-07-01",0.2394,0.2417,0.2394,0.2394,7689.0],["1982-07-02",0.2394,0.2417,0.2394,0.2394,123019.0],["1982-07-06",0.2394,0.2417,0.2394,0.2394,69198.0],["1982-07-07",0.2394,0.2417,0.2394,0.2394,30755.0],["1982-07-08",0.2394,0.2394,0.2394,0.2394,0.0],["1982-07-09",0.2394,0.2417,0.2394,0.2394,76887.0],["1982-07-12",0.2394,0.2394,0.2394,0.2394,0.0],["1982-07-13",0.2394,0.2417,0.2382,0.2382,76887.0],["1982-07-14",0.2382,0.2417,0.2382,0.2382,23066.0],["1982-07-15",0.2394,0.2417,0.2394,0.2394,92264.0],["1982-07-16",0.2394,0.2417,0.2382,0.2382,61509.0],["1982-07-19",0.2394,0.2417,0.2394,0.2394,69198.0],["1982-07-20",0.2394,0.2394,0.2394,0.2394,0.0],["1982-07-21",0.2394,0.2417,0.2394,0.2394,46132.0],["1982-07-22",0.2394,0.2405,0.2394,0.2394,7689.0],["1982-07-23",0.2394,0.2394,0.2394,0.2394,0.0],["1982-07-26",0.2394,0.2417,0.2394,0.2394,46132.0],["1982-07-27",0.2394,0.2417,0.2394,0.2394,30755.0],["1982-07-28",0.2394,0.2394,0.2394,0.2394,0.0],["1982-07-29",0.2394,0.2417,0.2394,0.2394,23066.0],["1982-07-30",0.2394,0.2417,0.2394,0.2394,23066.0],["1982-08-02",0.2394,0.2417,0.2394,0.2394,15377.0],["1982-08-03",0.2394,0.2417,0.2394,0.2394,84575.0],["1982-08-04",0.2394,0.2417,0.2394,0.2394,23066.0],["1982-08-05",0.2394,0.2417,0.2394,0.2394,46132.0],["1982-08-06",0.2394,0.2417,0.2394,0.2394,7689.0],["1982-08-09",0.2394,0.2417,0.2394,0.2394,61509.0],["1982-08-10",0.2394,0.2417,0.2394,0.2394,322924.0],["1982-08-11",0.2394,0.2405,0.2394,0.2394,69198.0],["1982-08-12",0.2394,0.2405,0.2394,0.2394,92264.0],["1982-08-13",0.2394,0.2405,0.2394,0.2394,99953.0],["1982-08-16",0.2394,0.2405,0.2394,0.2394,15377.0],["1982-08-17",0.2394,0.2405,0.2394,0.2394,38443.0],["1982-08-18",0.2405,0.2428,0.2405,0.2405,184528.0],["1982-08-19",0.2405,0.2428,0.2405,0.2405,30755.0],["1982-08-20",0.2405,0.2428,0.2405,0.2405,230660.0],["1982-08-23",0.2417,0.2428,0.2417,0.2417,23066.0],["1982-08-24",0.2417,0.2439,0.2417,0.2417,138396.0],["1982-08-25",0.2417,0.2439,0.2417,0.2417,53821.0],["1982-08-26",0.2417,0.2439,0.2417,0.2417,246038.0],["1982-08-27",0.2417,0.2439,0.2417,0.2417,15377.0],["1982-08-30",0.2428,0.2451,0.2428,0.2428,53821.0],["1982-08-31",0.2428,0.2462,0.2428,0.2428,138396.0],["1982-09-01",0.2428,0.2462,0.2428,0.2428,38443.0],["1982-09-02",0.2462,0.2485,0.2462,0.2462,207594.0],["1982-09-03",0.2473,0.2496,0.2473,0.2473,153773.0],["1982-09-07",0.2473,0.2473,0.2473,0.2473,0.0],["1982-09-08",0.2473,0.2507,0.2473,0.2473,84575.0],["1982-09-09",0.2473,0.2473,0.2473,0.2473,0.0],["1982-09-10",0.2473,0.2507,0.2473,0.2473,15377.0],["1982-09-13",0.2473,0.2507,0.2473,0.2473,23066.0],["1982-09-14",0.2473,0.2507,0.2473,0.2473,23066.0],["1982-09-15",0.2496,0.2519,0.2496,0.2496,292170.0],["1982-09-16",0.2496,0.2519,0.2496,0.2496,38443.0],["1982-09-17",0.2496,0.2519,0.2496,0.2496,838065.0],["1982-09-20",0.2496,0.2519,0.2496,0.2496,522830.0],["1982-09-21",0.2496,0.2507,0.2496,0.2496,192217.0],["1982-09-22",0.2496,0.2519,0.2496,0.2496,138396.0],["1982-09-23",0.2507,0.2519,0.2507,0.2507,107641.0],["1982-09-24",0.2507,0.2519,0.2496,0.2496,30755.0],["1982-09-27",0.2496,0.2507,0.2496,0.2496,15377.0],["1982-09-28",0.2496,0.2519,0.2496,0.2496,69198.0],["1982-09-29",0.2496,0.2519,0.2496,0.2496,69198.0],["1982-09-30",0.2496,0.2496,0.2496,0.2496,0.0],["1982-10-01",0.2507,0.2519,0.2507,0.2507,7689.0],["1982-10-04",0.2507,0.253,0.2507,0.2507,1007216.0],["1982-10-05",0.2519,0.2541,0.2519,0.2519,123019.0],["1982-10-06",0.2541,0.2575,0.2541,0.2541,184528.0],["1982-10-07",0.2575,0.2598,0.2575,0.2575,84575.0],["1982-10-08",0.2632,0.2655,0.2632,0.2632,292170.0],["1982-10-11",0.2677,0.27,0.2677,0.2677,138396.0],["1982-10-12",0.27,0.2723,0.27,0.27,92264.0],["1982-10-13",0.27,0.2746,0.27,0.27,138396.0],["1982-10-14",0.2757,0.2791,0.2757,0.2757,115330.0],["1982-10-15",0.278,0.2814,0.278,0.278,146085.0],["1982-10-18",0.2814,0.2848,0.2814,0.2814,23066.0],["1982-10-19",0.2836,0.287,0.2836,0.2836,84575.0],["1982-10-20",0.2882,0.2916,0.2882,0.2882,184528.0],["1982-10-21",0.2916,0.2961,0.2916,0.2916,184528.0],["1982-10-22",0.295,0.2984,0.295,0.295,76887.0],["1982-10-25",0.295,0.2961,0.2938,0.2938,61509.0],["1982-10-26",0.2938,0.2961,0.2927,0.2927,107641.0],["1982-10-27",0.295,0.2972,0.295,0.295,15377.0],["1982-10-28",0.295,0.2972,0.295,0.295,23066.0],["1982-10-29",0.295,0.2984,0.295,0.295,61509.0],["1982-11-01",0.2961,0.2995,0.2961,0.2961,84575.0],["1982-11-02",0.2961,0.2961,0.2961,0.2961,0.0],["1982-11-03",0.2972,0.3006,0.2972,0.2972,15377.0],["1982-11-04",0.2972,0.2995,0.2972,0.2972,30755.0],["1982-11-05",0.2972,0.2995,0.2972,0.2972,15377.0],["1982-11-08",0.2972,0.2972,0.2972,0.2972,0.0],["1982-11-09",0.2972,0.3006,0.2972,0.2972,176839.0],["1982-11-10",0.2995,0.3029,0.2995,0.2995,284481.0],["1982-11-11",0.2995,0.3029,0.2995,0.2995,7689.0],["1982-11-12",0.2995,0.3029,0.2995,0.2995,61509.0],["1982-11-15",0.2995,0.2995,0.2995,0.2995,0.0],["1982-11-16",0.2995,0.3018,0.2995,0.2995,15377.0],["1982-11-17",0.2995,0.3018,0.2995,0.2995,961084.0],["1982-11-18",0.2995,0.3018,0.2995,0.2995,15377.0],["1982-11-19",0.2995,0.3018,0.2984,0.2984,46132.0],["1982-11-22",0.2984,0.3018,0.2984,0.2984,15377.0],["1982-11-23",0.2984,0.3006,0.2972,0.2972,330613.0],["1982-11-24",0.2972,0.2995,0.2972,0.2972,92264.0],["1982-11-26",0.2972,0.2995,0.2972,0.2972,38443.0],["1982-11-29",0.2927,0.2927,0.2893,0.2893,330613.0],["1982-11-30",0.2882,0.2882,0.2848,0.2848,930329.0],["1982-12-01",0.2904,0.2927,0.2904,0.2904,530518.0],["1982-12-02",0.2904,0.2916,0.2893,0.2893,38443.0],["1982-12-03",0.2893,0.2916,0.2893,0.2893,23066.0],["1982-12-06",0.2893,0.2916,0.2893,0.2893,23066.0],["1982-12-07",0.2893,0.2916,0.2893,0.2893,7689.0],["1982-12-08",0.2893,0.2904,0.287,0.287,130707.0],["1982-12-09",0.287,0.287,0.2836,0.2836,215283.0],["1982-12-10",0.2836,0.2836,0.2802,0.2802,169151.0],["1982-12-13",0.2802,0.2825,0.2802,0.2802,46132.0],["1982-12-14",0.2802,0.2825,0.2802,0.2802,30755.0],["1982-12-15",0.2802,0.2825,0.2802,0.2802,69198.0],["1982-12-16",0.2802,0.2825,0.2802,0.2802,15377.0],["1982-12-17",0.2802,0.2825,0.2802,0.2802,46132.0],["1982-12-20",0.2802,0.2836,0.2802,0.2802,38443.0],["1982-12-21",0.2814,0.2848,0.2814,0.2814,353679.0],["1982-12-22",0.2825,0.2848,0.2825,0.2825,246038.0],["1982-12-23",0.2825,0.2836,0.2814,0.2814,261415.0],["1982-12-27",0.2814,0.2836,0.2814,0.2814,15377.0],["1982-12-28",0.2814,0.2825,0.2814,0.2814,76887.0],["1982-12-29",0.2814,0.2825,0.2814,0.2814,23066.0],["1982-12-30",0.2814,0.2825,0.2802,0.2802,169151.0],["1982-12-31",0.2802,0.2802,0.2802,0.2802,0.0],["1983-01-03",0.2802,0.2825,0.2802,0.2802,69198.0],["1983-01-04",0.2802,0.2825,0.2802,0.2802,23066.0],["1983-01-05",0.2802,0.2825,0.2802,0.2802,38443.0],["1983-01-06",0.2802,0.2825,0.2802,0.2802,299858.0],["1983-01-07",0.2802,0.2802,0.2802,0.2802,0.0],["1983-01-10",0.2814,0.2836,0.2814,0.2814,23066.0],["1983-01-11",0.2814,0.2836,0.2802,0.2802,30755.0],["1983-01-12",0.2814,0.2836,0.2814,0.2814,46132.0],["1983-01-13",0.2825,0.2859,0.2825,0.2825,38443.0],["1983-01-14",0.2848,0.287,0.2848,0.2848,92264.0],["1983-01-17",0.2882,0.2916,0.2882,0.2882,184528.0],["1983-01-18",0.2938,0.2972,0.2938,0.2938,246038.0],["1983-01-19",0.2938,0.2972,0.2938,0.2938,107641.0],["1983-01-20",0.295,0.2984,0.295,0.295,46132.0],["1983-01-21",0.2961,0.2984,0.2961,0.2961,7689.0],["1983-01-24",0.2961,0.2984,0.295,0.295,207594.0],["1983-01-25",0.295,0.2984,0.295,0.295,38443.0],["1983-01-26",0.295,0.2984,0.295,0.295,15377.0],["1983-01-27",0.2961,0.2984,0.2961,0.2961,15377.0],["1983-01-28",0.2961,0.2984,0.2961,0.2961,23066.0],["1983-01-31",0.2984,0.3018,0.2984,0.2984,161462.0],["1983-02-01",0.3029,0.3052,0.3029,0.3029,146085.0],["1983-02-02",0.3029,0.3063,0.3029,0.3029,69198.0],["1983-02-03",0.3052,0.3086,0.3052,0.3052,138396.0],["1983-02-04",0.3063,0.3097,0.3063,0.3063,99953.0],["1983-02-07",0.3086,0.312,0.3086,0.3086,61509.0],["1983-02-08",0.3109,0.3143,0.3109,0.3109,53821.0],["1983-02-09",0.3131,0.3154,0.3131,0.3131,23066.0],["1983-02-10",0.3131,0.3154,0.3109,0.3109,7689.0],["1983-02-11",0.3109,0.3154,0.3109,0.3109,7689.0],["1983-02-14",0.312,0.3154,0.312,0.312,38443.0],["1983-02-15",0.312,0.3154,0.312,0.312,23066.0],["1983-02-16",0.3165,0.3199,0.3165,0.3165,199905.0],["1983-02-17",0.3233,0.3267,0.3233,0.3233,176839.0],["1983-02-18",0.3347,0.3381,0.3347,0.3347,238349.0],["1983-02-22",0.3347,0.3347,0.3324,0.3324,445943.0],["1983-02-23",0.3324,0.3335,0.3313,0.3313,76887.0],["1983-02-24",0.3313,0.3335,0.3313,0.3313,69198.0],["1983-02-25",0.3324,0.3347,0.3324,0.3324,138396.0],["1983-02-28",0.3324,0.3347,0.3324,0.3324,30755.0],["1983-03-01",0.3324,0.3347,0.3324,0.3324,384434.0],["1983-03-02",0.3324,0.3324,0.3324,0.3324,0.0],["1983-03-03",0.3324,0.3358,0.3324,0.3324,184528.0],["1983-03-04",0.3324,0.3358,0.3324,0.3324,184528.0],["1983-03-07",0.3335,0.337,0.3335,0.3335,192217.0],["1983-03-08",0.3335,0.337,0.3335,0.3335,53821.0],["1983-03-09",0.3347,0.337,0.3347,0.3347,99953.0],["1983-03-10",0.337,0.3392,0.337,0.337,307547.0],["1983-03-11",0.337,0.3392,0.337,0.337,23066.0],["1983-03-14",0.337,0.3392,0.337,0.337,38443.0],["1983-03-15",0.3381,0.3404,0.3381,0.3381,76887.0],["1983-03-16",0.3438,0.346,0.3438,0.3438,315236.0],["1983-03-17",0.3483,0.3528,0.3483,0.3483,207594.0],["1983-03-18",0.3664,0.3699,0.3664,0.3664,392122.0],["1983-03-21",0.3664,0.3676,0.363,0.363,292170.0],["1983-03-22",0.363,0.3676,0.363,0.363,69198.0],["1983-03-23",0.363,0.3676,0.363,0.363,69198.0],["1983-03-24",0.363,0.3653,0.363,0.363,23066.0],["1983-03-25",0.363,0.363,0.3596,0.3596,138396.0],["1983-03-28",0.363,0.363,0.354,0.354,107641.0],["1983-03-29",0.354,0.354,0.3449,0.3449,115330.0],["1983-03-30",0.3449,0.3517,0.3449,0.3449,38443.0],["1983-03-31",0.3449,0.3494,0.3449,0.3449,30755.0],["1983-04-04",0.3449,0.3494,0.3449,0.3449,23066.0],["1983-04-05",0.3449,0.3494,0.3449,0.3449,53821.0],["1983-04-06",0.3449,0.3494,0.3449,0.3449,1506980.0],["1983-04-07",0.3449,0.3494,0.3449,0.3449,845754.0],["1983-04-08",0.3449,0.3494,0.3449,0.3449,34599.0],["1983-04-11",0.3449,0.3494,0.3449,0.3449,34599.0],["1983-04-12",0.3449,0.3517,0.3449,0.3449,46132.0],["1983-04-13",0.3494,0.3562,0.3494,0.3494,61509.0],["1983-04-14",0.3494,0.3585,0.3494,0.3494,103797.0],["1983-04-15",0.3517,0.3608,0.3517,0.3517,53821.0],["1983-04-18",0.354,0.3608,0.354,0.354,73042.0],["1983-04-19",0.3562,0.3653,0.3562,0.3562,103797.0],["1983-04-20",0.363,0.3721,0.363,0.363,138396.0],["1983-04-21",0.3767,0.3857,0.3767,0.3767,138396.0],["1983-04-22",0.3993,0.4084,0.3993,0.3993,130707.0],["1983-04-25",0.4039,0.4107,0.4039,0.4039,65354.0],["1983-04-26",0.4062,0.413,0.4062,0.4062,38443.0],["1983-04-27",0.413,0.4266,0.413,0.413,161462.0],["1983-04-28",0.422,0.4266,0.422,0.422,88420.0],["1983-04-29",0.422,0.4266,0.422,0.422,61509.0],["1983-05-02",0.422,0.4311,0.422,0.422,61509.0],["1983-05-03",0.422,0.4311,0.422,0.422,23066.0],["1983-05-04",0.4266,0.4357,0.4266,0.4266,142240.0],["1983-05-05",0.4357,0.4447,0.4357,0.4357,111486.0],["1983-05-06",0.4402,0.4515,0.4402,0.4402,80731.0],["1983-05-09",0.4538,0.4629,0.4538,0.4538,196061.0],["1983-05-10",0.4538,0.4583,0.4493,0.4493,222971.0],["1983-05-11",0.4493,0.4583,0.4493,0.4493,99953.0],["1983-05-12",0.4493,0.4583,0.4493,0.4493,219127.0],["1983-05-13",0.4515,0.4583,0.4515,0.4515,57665.0],["1983-05-16",0.4515,0.4583,0.4493,0.4493,434410.0],["1983-05-17",0.4493,0.4538,0.4447,0.4447,123019.0],["1983-05-18",0.4447,0.4493,0.4447,0.4447,184528.0],["1983-05-19",0.4447,0.4493,0.4447,0.4447,384434.0],["1983-05-20",0.4447,0.4493,0.4447,0.4447,38443.0],["1983-05-23",0.4447,0.4493,0.4447,0.4447,42288.0],["1983-05-24",0.447,0.4493,0.447,0.447,65354.0],["1983-05-25",0.447,0.4515,0.447,0.447,19222.0],["1983-05-26",0.447,0.4493,0.4447,0.4447,11533.0],["1983-05-27",0.4447,0.447,0.4425,0.4425,84575.0],["1983-05-31",0.4425,0.447,0.4402,0.4402,230660.0],["1983-06-01",0.4357,0.4357,0.4311,0.4311,103797.0],["1983-06-02",0.4311,0.4357,0.4288,0.4288,107641.0],["1983-06-03",0.4334,0.4402,0.4334,0.4334,69198.0],["1983-06-06",0.4334,0.4379,0.4311,0.4311,99953.0],["1983-06-07",0.4311,0.4357,0.4288,0.4288,38443.0],["1983-06-08",0.4288,0.4334,0.4288,0.4288,26910.0],["1983-06-09",0.4288,0.4357,0.4288,0.4288,3844.0],["1983-06-10",0.4288,0.4357,0.4288,0.4288,30755.0],["1983-06-13",0.4288,0.4357,0.4288,0.4288,76887.0],["1983-06-14",0.4288,0.4357,0.4266,0.4266,19222.0],["1983-06-15",0.4266,0.4334,0.4243,0.4243,38443.0],["1983-06-16",0.4243,0.4288,0.422,0.422,30755.0],["1983-06-17",0.422,0.4266,0.4175,0.4175,765023.0],["1983-06-20",0.4198,0.4266,0.4198,0.4198,38443.0],["1983-06-21",0.4198,0.4243,0.4198,0.4198,7689.0],["1983-06-22",0.4198,0.4243,0.4198,0.4198,42288.0],["1983-06-23",0.4198,0.4266,0.4198,0.4198,49976.0],["1983-06-24",0.4175,0.4175,0.4084,0.4084,372901.0],["1983-06-27",0.4084,0.4107,0.4016,0.4016,99953.0],["1983-06-28",0.4016,0.4016,0.3948,0.3948,53821.0],["1983-06-29",0.3925,0.3925,0.3857,0.3857,73042.0],["1983-06-30",0.3721,0.3721,0.3676,0.3676,392122.0],["1983-07-01",0.3676,0.3721,0.3676,0.3676,7689.0],["1983-07-05",0.3676,0.3676,0.3585,0.3585,99953.0],["1983-07-06",0.3608,0.3676,0.3608,0.3608,57665.0],["1983-07-07",0.3744,0.3812,0.3744,0.3744,123019.0],["1983-07-08",0.3744,0.3812,0.3721,0.3721,49976.0],["1983-07-11",0.3744,0.3812,0.3744,0.3744,234504.0],["1983-07-12",0.3744,0.3812,0.3744,0.3744,30755.0],["1983-07-13",0.3767,0.3812,0.3767,0.3767,30755.0],["1983-07-14",0.3767,0.3812,0.3767,0.3767,7689.0],["1983-07-15",0.3767,0.3812,0.3767,0.3767,42288.0],["1983-07-18",0.3767,0.3767,0.3721,0.3721,61509.0],["1983-07-19",0.3721,0.3721,0.363,0.363,126863.0],["1983-07-20",0.3721,0.3812,0.3721,0.3721,165306.0],["1983-07-21",0.3721,0.3767,0.3721,0.3721,161462.0],["1983-07-22",0.3721,0.3767,0.3721,0.3721,23066.0],["1983-07-25",0.3721,0.3812,0.3721,0.3721,99953.0],["1983-07-26",0.3812,0.3857,0.3812,0.3812,3844.0],["1983-07-27",0.3812,0.388,0.3812,0.3812,46132.0],["1983-07-28",0.3812,0.3812,0.3812,0.3812,0.0],["1983-07-29",0.3857,0.3948,0.3857,0.3857,99953.0],["1983-08-01",0.3857,0.3993,0.3857,0.3857,34599.0],["1983-08-02",0.3948,0.3993,0.3948,0.3948,42288.0],["1983-08-03",0.3993,0.4039,0.3993,0.3993,53821.0],["1983-08-04",0.3993,0.4039,0.3948,0.3948,15377.0],["1983-08-05",0.3971,0.4039,0.3971,0.3971,7689.0],["1983-08-08",0.3971,0.4016,0.3971,0.3971,53821.0],["1983-08-09",0.3971,0.4039,0.3971,0.3971,115330.0],["1983-08-10",0.3971,0.4084,0.3971,0.3971,53821.0],["1983-08-11",0.3993,0.4084,0.3993,0.3993,15377.0],["1983-08-12",0.4107,0.4175,0.4107,0.4107,142240.0],["1983-08-15",0.4379,0.4425,0.4379,0.4379,611249.0],["1983-08-16",0.4379,0.4447,0.4379,0.4379,23066.0],["1983-08-17",0.4379,0.4447,0.4379,0.4379,23066.0],["1983-08-18",0.4379,0.4447,0.4379,0.4379,53821.0],["1983-08-19",0.4402,0.4447,0.4402,0.4402,107641.0],["1983-08-22",0.4425,0.4493,0.4425,0.4425,257571.0],["1983-08-23",0.4425,0.4493,0.4425,0.4425,111486.0],["1983-08-24",0.4425,0.4515,0.4425,0.4425,46132.0],["1983-08-25",0.4447,0.4493,0.4447,0.4447,230660.0],["1983-08-26",0.4447,0.4493,0.4447,0.4447,776556.0],["1983-08-29",0.4447,0.4493,0.4425,0.4425,3844.0],["1983-08-30",0.4493,0.4561,0.4493,0.4493,84575.0],["1983-08-31",0.4493,0.4561,0.4493,0.4493,11533.0],["1983-09-01",0.4493,0.4561,0.4447,0.4447,38443.0],["1983-09-02",0.447,0.4561,0.447,0.447,3844.0],["1983-09-06",0.4629,0.4674,0.4629,0.4629,257571.0],["1983-09-07",0.4629,0.4674,0.4583,0.4583,57665.0],["1983-09-08",0.4583,0.4674,0.4583,0.4583,7689.0],["1983-09-09",0.4583,0.4674,0.4583,0.4583,7689.0],["1983-09-12",0.4606,0.4697,0.4606,0.4606,34599.0],["1983-09-13",0.4606,0.4674,0.4606,0.4606,3844.0],["1983-09-14",0.4606,0.4674,0.4606,0.4606,7689.0],["1983-09-15",0.4629,0.4697,0.4629,0.4629,15377.0],["1983-09-16",0.4629,0.472,0.4629,0.4629,0.0],["1983-09-19",0.4765,0.4856,0.4765,0.4765,203750.0],["1983-09-20",0.5083,0.5128,0.5083,0.5083,199905.0],["1983-09-21",0.5083,0.5128,0.5037,0.5037,180684.0],["1983-09-22",0.5083,0.5128,0.5083,0.5083,73042.0],["1983-09-23",0.5105,0.5173,0.5105,0.5105,203750.0],["1983-09-26",0.5105,0.5128,0.5083,0.5083,46132.0],["1983-09-27",0.5083,0.5083,0.4992,0.4992,142240.0],["1983-09-28",0.4992,0.5037,0.4946,0.4946,46132.0],["1983-09-29",0.4946,0.4946,0.4856,0.4856,49976.0],["1983-09-30",0.4856,0.4946,0.4856,0.4856,69198.0],["1983-10-03",0.4856,0.4946,0.481,0.481,38443.0],["1983-10-04",0.481,0.4946,0.481,0.481,19222.0],["1983-10-05",0.481,0.4946,0.481,0.481,3844.0],["1983-10-06",0.4856,0.4946,0.4856,0.4856,222971.0],["1983-10-07",0.4878,0.4946,0.4878,0.4878,49976.0],["1983-10-10",0.4878,0.4946,0.4878,0.4878,7689.0],["1983-10-11",0.4878,0.4946,0.4878,0.4878,7689.0],["1983-10-12",0.4878,0.4901,0.4856,0.4856,73042.0],["1983-10-13",0.4856,0.4901,0.4856,0.4856,19222.0],["1983-10-14",0.4856,0.4878,0.4833,0.4833,65354.0],["1983-10-17",0.4833,0.4878,0.4833,0.4833,42288.0],["1983-10-18",0.4833,0.4856,0.4742,0.4742,99953.0],["1983-10-19",0.4652,0.4652,0.4583,0.4583,123019.0],["1983-10-20",0.4493,0.4493,0.4402,0.4402,153773.0],["1983-10-21",0.4402,0.4447,0.4357,0.4357,49976.0],["1983-10-24",0.4357,0.4379,0.4311,0.4311,38443.0],["1983-10-25",0.4311,0.4357,0.4266,0.4266,38443.0],["1983-10-26",0.4266,0.4357,0.4266,0.4266,30755.0],["1983-10-27",0.4266,0.4357,0.4266,0.4266,11533.0],["1983-10-28",0.4266,0.4334,0.4266,0.4266,19222.0],["1983-10-31",0.4266,0.4334,0.4266,0.4266,19222.0],["1983-11-01",0.4266,0.4334,0.4266,0.4266,19222.0],["1983-11-02",0.4266,0.4357,0.4266,0.4266,57665.0],["1983-11-03",0.4288,0.4357,0.4288,0.4288,38443.0],["1983-11-04",0.4288,0.4357,0.4266,0.4266,3844.0],["1983-11-07",0.4266,0.4288,0.422,0.422,23066.0],["1983-11-08",0.422,0.4288,0.422,0.422,3844.0],["1983-11-09",0.422,0.4288,0.422,0.422,23066.0],["1983-11-10",0.422,0.4266,0.422,0.422,23066.0],["1983-11-11",0.422,0.422,0.422,0.422,0.0],["1983-11-14",0.422,0.4266,0.422,0.422,65354.0],["1983-11-15",0.422,0.4266,0.422,0.422,23066.0],["1983-11-16",0.422,0.422,0.422,0.422,0.0],["1983-11-17",0.422,0.4266,0.422,0.422,645848.0],["1983-11-18",0.422,0.4266,0.422,0.422,42288.0],["1983-11-21",0.422,0.4266,0.4175,0.4175,19222.0],["1983-11-22",0.4175,0.4243,0.4175,0.4175,26910.0],["1983-11-23",0.4175,0.4243,0.4175,0.4175,19222.0],["1983-11-25",0.4175,0.4243,0.4175,0.4175,7689.0],["1983-11-28",0.4198,0.4266,0.4198,0.4198,115330.0],["1983-11-29",0.4198,0.4266,0.4198,0.4198,38443.0],["1983-11-30",0.4266,0.4357,0.4266,0.4266,257571.0],["1983-12-01",0.4311,0.4402,0.4311,0.4311,19222.0],["1983-12-02",0.4311,0.4402,0.4311,0.4311,38443.0],["1983-12-05",0.4311,0.4379,0.4311,0.4311,38443.0],["1983-12-06",0.4311,0.4402,0.4311,0.4311,15377.0],["1983-12-07",0.4357,0.4402,0.4357,0.4357,15377.0],["1983-12-08",0.4357,0.4447,0.4357,0.4357,84575.0],["1983-12-09",0.4357,0.4447,0.4357,0.4357,11533.0],["1983-12-12",0.4357,0.4425,0.4357,0.4357,26910.0],["1983-12-13",0.4357,0.4425,0.4357,0.4357,49976.0],["1983-12-14",0.4357,0.4425,0.4357,0.4357,3844.0],["1983-12-15",0.4357,0.4357,0.4357,0.4357,0.0],["1983-12-16",0.4357,0.4402,0.4357,0.4357,84575.0],["1983-12-19",0.4357,0.4402,0.4357,0.4357,211438.0],["1983-12-20",0.4357,0.4447,0.4357,0.4357,334457.0],["1983-12-21",0.4357,0.4447,0.4357,0.4357,30755.0],["1983-12-22",0.4357,0.4447,0.4357,0.4357,73042.0],["1983-12-23",0.4379,0.4447,0.4379,0.4379,26910.0],["1983-12-27",0.4402,0.4447,0.4402,0.4402,11533.0],["1983-12-28",0.4402,0.4447,0.4402,0.4402,146085.0],["1983-12-29",0.4402,0.4447,0.4402,0.4402,30755.0],["1983-12-30",0.4402,0.4447,0.4402,0.4402,115330.0],["1984-01-03",0.4402,0.4447,0.4402,0.4402,3844.0],["1984-01-04",0.4402,0.4402,0.4402,0.4402,0.0],["1984-01-05",0.4402,0.4447,0.4402,0.4402,38443.0],["1984-01-06",0.4402,0.4493,0.4402,0.4402,65354.0],["1984-01-09",0.4402,0.4493,0.4402,0.4402,7689.0],["1984-01-10",0.4402,0.4493,0.4402,0.4402,103797.0],["1984-01-11",0.4493,0.4583,0.4493,0.4493,361368.0],["1984-01-12",0.4583,0.4629,0.4583,0.4583,96108.0],["1984-01-13",0.4583,0.4629,0.4583,0.4583,46132.0],["1984-01-16",0.4583,0.4629,0.4583,0.4583,222971.0],["1984-01-17",0.4583,0.4629,0.4583,0.4583,11533.0],["1984-01-18",0.4583,0.4629,0.4583,0.4583,130707.0],["1984-01-19",0.4493,0.4493,0.4447,0.4447,146085.0],["1984-01-20",0.4447,0.4515,0.4447,0.4447,15377.0],["1984-01-23",0.4447,0.4515,0.4447,0.4447,169151.0],["1984-01-24",0.4447,0.4493,0.4402,0.4402,222971.0],["1984-01-25",0.4402,0.4493,0.4402,0.4402,80731.0],["1984-01-26",0.4402,0.4493,0.4402,0.4402,265259.0],["1984-01-27",0.4402,0.4493,0.4402,0.4402,46132.0],["1984-01-30",0.4402,0.4493,0.4402,0.4402,19222.0],["1984-01-31",0.4402,0.4402,0.4402,0.4402,0.0],["1984-02-01",0.4402,0.4493,0.4402,0.4402,19222.0],["1984-02-02",0.4561,0.4629,0.4561,0.4561,199905.0],["1984-02-03",0.4674,0.4765,0.4674,0.4674,172995.0],["1984-02-06",0.4674,0.472,0.4629,0.4629,334457.0],["1984-02-07",0.4583,0.4583,0.4493,0.4493,92264.0],["1984-02-08",0.4493,0.4583,0.4493,0.4493,65354.0],["1984-02-09",0.4493,0.4538,0.4447,0.4447,111486.0],["1984-02-10",0.4447,0.4447,0.4447,0.4447,0.0],["1984-02-13",0.447,0.4561,0.447,0.447,103797.0],["1984-02-14",0.4493,0.4583,0.4493,0.4493,153773.0],["1984-02-15",0.4493,0.4493,0.4493,0.4493,0.0],["1984-02-16",0.4493,0.4561,0.4493,0.4493,42288.0],["1984-02-17",0.4493,0.4561,0.447,0.447,11533.0],["1984-02-21",0.447,0.4561,0.447,0.447,7689.0],["1984-02-22",0.447,0.4561,0.447,0.447,138396.0],["1984-02-23",0.447,0.4561,0.447,0.447,23066.0],["1984-02-24",0.447,0.447,0.447,0.447,0.0],["1984-02-27",0.447,0.4538,0.447,0.447,207594.0],["1984-02-28",0.447,0.4515,0.447,0.447,242193.0],["1984-02-29",0.447,0.4515,0.447,0.447,19222.0],["1984-03-01",0.447,0.447,0.447,0.447,0.0],["1984-03-02",0.447,0.4515,0.447,0.447,65354.0],["1984-03-05",0.447,0.4538,0.447,0.447,96108.0],["1984-03-06",0.447,0.4538,0.447,0.447,15377.0],["1984-03-07",0.447,0.4538,0.4447,0.4447,11533.0],["1984-03-08",0.4447,0.4538,0.4447,0.4447,3844.0],["1984-03-09",0.4447,0.4515,0.4447,0.4447,7689.0],["1984-03-12",0.4447,0.4447,0.4357,0.4357,115330.0],["1984-03-13",0.4402,0.4447,0.4402,0.4402,157618.0],["1984-03-14",0.4402,0.4447,0.4402,0.4402,211438.0],["1984-03-15",0.4402,0.4402,0.4402,0.4402,0.0],["1984-03-16",0.4402,0.4425,0.4379,0.4379,169151.0],["1984-03-19",0.4379,0.4425,0.4357,0.4357,84575.0],["1984-03-20",0.4357,0.4447,0.4357,0.4357,11533.0],["1984-03-21",0.4357,0.4447,0.4357,0.4357,7689.0],["1984-03-22",0.4357,0.4447,0.4357,0.4357,23066.0],["1984-03-23",0.4357,0.4493,0.4357,0.4357,0.0],["1984-03-26",0.4379,0.4493,0.4379,0.4379,15377.0],["1984-03-27",0.4379,0.4493,0.4379,0.4379,11533.0],["1984-03-28",0.4379,0.4493,0.4379,0.4379,42288.0],["1984-03-29",0.4379,0.4493,0.4379,0.4379,11533.0],["1984-03-30",0.4379,0.4447,0.4379,0.4379,49976.0],["1984-04-02",0.4379,0.4447,0.4379,0.4379,38443.0],["1984-04-03",0.4379,0.4447,0.4379,0.4379,53821.0],["1984-04-04",0.4379,0.4447,0.4379,0.4379,3844.0],["1984-04-05",0.4379,0.4447,0.4379,0.4379,119174.0],["1984-04-06",0.4379,0.4447,0.4379,0.4379,142240.0],["1984-04-09",0.4379,0.4447,0.4379,0.4379,19222.0],["1984-04-10",0.4379,0.4447,0.4379,0.4379,15377.0],["1984-04-11",0.4379,0.4447,0.4379,0.4379,15377.0],["1984-04-12",0.4379,0.4447,0.4379,0.4379,7689.0],["1984-04-13",0.4379,0.4447,0.4379,0.4379,11533.0],["1984-04-16",0.4402,0.4493,0.4402,0.4402,96108.0],["1984-04-17",0.4402,0.447,0.4379,0.4379,53821.0],["1984-04-18",0.4402,0.447,0.4402,0.4402,49976.0],["1984-04-19",0.4402,0.447,0.4402,0.4402,3844.0],["1984-04-23",0.4402,0.4447,0.4379,0.4379,84575.0],["1984-04-24",0.4402,0.4447,0.4402,0.4402,215283.0],["1984-04-25",0.4402,0.4493,0.4379,0.4379,169151.0],["1984-04-26",0.4379,0.447,0.4379,0.4379,84575.0],["1984-04-27",0.4379,0.4447,0.4379,0.4379,11533.0],["1984-04-30",0.4402,0.4493,0.4402,0.4402,111486.0],["1984-05-01",0.4402,0.4493,0.4402,0.4402,23066.0],["1984-05-02",0.4402,0.4402,0.4402,0.4402,0.0],["1984-05-03",0.4402,0.4493,0.4402,0.4402,3844.0],["1984-05-04",0.4402,0.4493,0.4402,0.4402,3844.0],["1984-05-07",0.4402,0.4493,0.4402,0.4402,11533.0],["1984-05-08",0.4402,0.4493,0.4402,0.4402,3844.0],["1984-05-09",0.4402,0.4493,0.4402,0.4402,49976.0],["1984-05-10",0.4447,0.4515,0.4447,0.4447,149929.0],["1984-05-11",0.4447,0.4493,0.4447,0.4447,61509.0],["1984-05-14",0.4447,0.4493,0.4447,0.4447,23066.0],["1984-05-15",0.4447,0.4493,0.4402,0.4402,215283.0],["1984-05-16",0.4402,0.4493,0.4402,0.4402,219127.0],["1984-05-17",0.4447,0.4493,0.4447,0.4447,1268631.0],["1984-05-18",0.4447,0.4538,0.4447,0.4447,142240.0],["1984-05-21",0.4447,0.4538,0.4447,0.4447,61509.0],["1984-05-22",0.4447,0.4538,0.4447,0.4447,84575.0],["1984-05-23",0.4447,0.4538,0.4447,0.4447,123019.0],["1984-05-24",0.4447,0.4538,0.4447,0.4447,7689.0],["1984-05-25",0.4447,0.4538,0.4447,0.4447,11533.0],["1984-05-29",0.4447,0.4538,0.4447,0.4447,7689.0],["1984-05-30",0.4447,0.4538,0.4447,0.4447,84575.0],["1984-05-31",0.4447,0.4538,0.4447,0.4447,157618.0],["1984-06-01",0.4447,0.4447,0.4447,0.4447,0.0],["1984-06-04",0.4447,0.4538,0.4447,0.4447,34599.0],["1984-06-05",0.4447,0.4538,0.4402,0.4402,123019.0],["1984-06-06",0.4447,0.4538,0.4447,0.4447,38443.0],["1984-06-07",0.4447,0.4538,0.4447,0.4447,7689.0],["1984-06-08",0.4447,0.4538,0.4447,0.4447,161462.0],["1984-06-11",0.4447,0.4538,0.4447,0.4447,11533.0],["1984-06-12",0.4447,0.4447,0.4447,0.4447,0.0],["1984-06-13",0.4447,0.4538,0.4447,0.4447,96108.0],["1984-06-14",0.4447,0.4515,0.4447,0.4447,199905.0],["1984-06-15",0.4447,0.4515,0.4447,0.4447,6150938.0],["1984-06-18",0.4447,0.4515,0.4447,0.4447,7689.0],["1984-06-19",0.4447,0.4538,0.4447,0.4447,15377.0],["1984-06-20",0.4447,0.4538,0.4447,0.4447,19222.0],["1984-06-21",0.447,0.4538,0.447,0.447,23066.0],["1984-06-22",0.4515,0.4583,0.4515,0.4515,76887.0],["1984-06-25",0.4515,0.4583,0.4493,0.4493,38443.0],["1984-06-26",0.4606,0.472,0.4606,0.4606,92264.0],["1984-06-27",0.4606,0.472,0.4583,0.4583,103797.0],["1984-06-28",0.4629,0.472,0.4629,0.4629,30755.0],["1984-06-29",0.4629,0.4765,0.4629,0.4629,76887.0],["1984-07-02",0.4629,0.4765,0.4629,0.4629,3844.0],["1984-07-03",0.4629,0.4765,0.4629,0.4629,23066.0],["1984-07-05",0.4629,0.472,0.4629,0.4629,53821.0],["1984-07-06",0.4629,0.4674,0.4583,0.4583,103797.0],["1984-07-09",0.4583,0.4674,0.4583,0.4583,3844.0],["1984-07-10",0.4583,0.4652,0.4583,0.4583,15377.0],["1984-07-11",0.4583,0.4652,0.4583,0.4583,69198.0],["1984-07-12",0.4583,0.4652,0.4583,0.4583,922641.0],["1984-07-13",0.4583,0.4652,0.4583,0.4583,192217.0],["1984-07-16",0.4583,0.4652,0.4583,0.4583,522830.0],["1984-07-17",0.4583,0.4652,0.4583,0.4583,26910.0],["1984-07-18",0.4583,0.4652,0.4583,0.4583,3844.0],["1984-07-19",0.4583,0.4652,0.4583,0.4583,11533.0],["1984-07-20",0.4583,0.4629,0.4583,0.4583,11533.0],["1984-07-23",0.4583,0.4629,0.4583,0.4583,442099.0],["1984-07-24",0.4583,0.4629,0.4583,0.4583,2610304.0],["1984-07-25",0.4583,0.4629,0.4561,0.4561,795778.0],["1984-07-26",0.4561,0.4629,0.4538,0.4538,1629998.0],["1984-07-27",0.4538,0.4629,0.4538,0.4538,930329.0],["1984-07-30",0.4538,0.4583,0.4493,0.4493,57665.0],["1984-07-31",0.4493,0.4538,0.4447,0.4447,107641.0],["1984-08-01",0.4447,0.4493,0.4402,0.4402,46132.0],["1984-08-02",0.4402,0.4493,0.4402,0.4402,15377.0],["1984-08-03",0.4402,0.4493,0.4402,0.4402,246038.0],["1984-08-06",0.4402,0.4493,0.4402,0.4402,7689.0],["1984-08-07",0.4402,0.4493,0.4402,0.4402,38443.0],["1984-08-08",0.4402,0.4493,0.4402,0.4402,0.0],["1984-08-09",0.4402,0.4493,0.4402,0.4402,807311.0],["1984-08-10",0.4402,0.4493,0.4402,0.4402,61509.0],["1984-08-13",0.447,0.4515,0.447,0.447,234504.0],["1984-08-14",0.447,0.4538,0.447,0.447,1933701.0],["1984-08-15",0.447,0.4538,0.447,0.447,73042.0],["1984-08-16",0.4538,0.4606,0.4538,0.4538,184528.0],["1984-08-17",0.4538,0.4583,0.4538,0.4538,30755.0],["1984-08-20",0.4538,0.4583,0.4538,0.4538,7689.0],["1984-08-21",0.4538,0.4583,0.4538,0.4538,3844.0],["1984-08-22",0.4538,0.4561,0.4493,0.4493,34599.0],["1984-08-23",0.4493,0.4561,0.4493,0.4493,46132.0],["1984-08-24",0.4493,0.4561,0.4493,0.4493,0.0],["1984-08-27",0.4493,0.4561,0.4493,0.4493,11533.0],["1984-08-28",0.4493,0.4538,0.4493,0.4493,46132.0],["1984-08-29",0.4493,0.4538,0.4493,0.4493,107641.0],["1984-08-30",0.4493,0.4538,0.447,0.447,3844.0],["1984-08-31",0.447,0.4538,0.447,0.447,11533.0],["1984-09-04",0.447,0.4538,0.447,0.447,61509.0],["1984-09-05",0.447,0.4515,0.447,0.447,192217.0],["1984-09-06",0.447,0.4538,0.4447,0.4447,19222.0],["1984-09-07",0.4447,0.4447,0.4447,0.4447,0.0],["1984-09-10",0.4447,0.4515,0.4447,0.4447,30755.0],["1984-09-11",0.447,0.4515,0.447,0.447,57665.0],["1984-09-12",0.447,0.447,0.447,0.447,0.0],["1984-09-13",0.447,0.4515,0.447,0.447,3844.0],["1984-09-14",0.4493,0.4538,0.4493,0.4493,34599.0],["1984-09-17",0.4493,0.4538,0.4493,0.4493,57665.0],["1984-09-18",0.4515,0.4515,0.4515,0.4515,422877.0],["1984-09-19",0.4538,0.4538,0.4538,0.4538,73042.0],["1984-09-20",0.4561,0.4606,0.4561,0.4606,265259.0],["1984-09-21",0.4583,0.4583,0.4538,0.4583,615094.0],["1984-09-24",0.4583,0.4583,0.4538,0.4561,99953.0],["1984-09-25",0.4538,0.4538,0.4538,0.4538,7689.0],["1984-09-26",0.4538,0.4561,0.4538,0.4561,103797.0],["1984-09-27",0.4561,0.4561,0.4561,0.4561,0.0],["1984-09-28",0.4583,0.4629,0.4583,0.4583,53821.0],["1984-10-01",0.4538,0.4538,0.4538,0.4538,3844.0],["1984-10-02",0.4538,0.4538,0.4538,0.4538,0.0],["1984-10-03",0.4515,0.4515,0.4515,0.4515,11533.0],["1984-10-04",0.4515,0.4538,0.4493,0.4493,53821.0],["1984-10-05",0.4493,0.4538,0.4493,0.4538,34599.0],["1984-10-08",0.4493,0.4493,0.4493,0.4493,3844.0],["1984-10-09",0.4493,0.4561,0.4493,0.4561,11533.0],["1984-10-10",0.4561,0.4561,0.4561,0.4561,0.0],["1984-10-11",0.4538,0.4538,0.4515,0.4538,15377.0],["1984-10-12",0.4561,0.4561,0.4561,0.4561,338302.0],["1984-10-15",0.4583,0.4629,0.4583,0.4583,23066.0],["1984-10-16",0.4583,0.4606,0.4561,0.4606,57665.0],["1984-10-17",0.4561,0.4561,0.4561,0.4561,23066.0],["1984-10-18",0.4583,0.4652,0.4583,0.4652,149929.0],["1984-10-19",0.4652,0.472,0.4629,0.4674,642004.0],["1984-10-22",0.4674,0.4742,0.4674,0.4742,53821.0],["1984-10-23",0.4742,0.4765,0.4697,0.4765,357523.0],["1984-10-24",0.4765,0.4765,0.4765,0.4765,96108.0],["1984-10-25",0.4765,0.481,0.4742,0.481,207594.0],["1984-10-26",0.4742,0.4742,0.4742,0.4742,115330.0],["1984-10-29",0.4765,0.4765,0.4765,0.4765,134552.0],["1984-10-30",0.4765,0.4765,0.4765,0.4765,0.0],["1984-10-31",0.481,0.481,0.481,0.481,19222.0],["1984-11-01",0.481,0.4856,0.481,0.4856,119174.0],["1984-11-02",0.4856,0.4856,0.481,0.481,15377.0],["1984-11-05",0.481,0.4856,0.481,0.481,142240.0],["1984-11-06",0.481,0.4856,0.481,0.481,203750.0],["1984-11-07",0.4833,0.4856,0.4833,0.4833,34599.0],["1984-11-08",0.4833,0.4878,0.4833,0.4878,15377.0],["1984-11-09",0.4878,0.4901,0.4878,0.4901,30755.0],["1984-11-12",0.4901,0.4901,0.4901,0.4901,0.0],["1984-11-13",0.4878,0.4878,0.4878,0.4878,61509.0],["1984-11-14",0.4878,0.4901,0.4878,0.4878,53821.0],["1984-11-15",0.4878,0.4901,0.4856,0.4878,772712.0],["1984-11-16",0.4878,0.4946,0.4878,0.4946,11533.0],["1984-11-19",0.4878,0.4878,0.4878,0.4878,23066.0],["1984-11-20",0.4878,0.4924,0.4878,0.4878,30755.0],["1984-11-21",0.4878,0.4878,0.4878,0.4878,0.0],["1984-11-23",0.4946,0.4946,0.4946,0.4946,7689.0],["1984-11-26",0.4946,0.4946,0.4946,0.4946,19222.0],["1984-11-27",0.4924,0.4924,0.4924,0.4924,23066.0],["1984-11-28",0.4924,0.4992,0.4901,0.4992,199905.0],["1984-11-29",0.4992,0.5037,0.4969,0.5037,42288.0],["1984-11-30",0.5037,0.5037,0.5037,0.5037,11533.0],["1984-12-03",0.5003,0.5003,0.4969,0.4969,146085.0],["1984-12-04",0.4969,0.4992,0.4946,0.4992,161462.0],["1984-12-05",0.4992,0.4992,0.4924,0.4924,161462.0],["1984-12-06",0.4969,0.4969,0.4969,0.4969,19222.0],["1984-12-07",0.4969,0.4992,0.4901,0.4992,349835.0],["1984-12-10",0.4992,0.4992,0.4924,0.4992,11533.0],["1984-12-11",0.4992,0.5037,0.4992,0.5037,88420.0],["1984-12-12",0.5037,0.5037,0.4992,0.4992,23066.0],["1984-12-13",0.4992,0.5037,0.4992,0.5026,469009.0],["1984-12-14",0.5026,0.506,0.4992,0.5015,96108.0],["1984-12-17",0.5015,0.5015,0.5015,0.5015,0.0],["1984-12-18",0.5015,0.5128,0.4992,0.5128,134552.0],["1984-12-19",0.5128,0.5196,0.5105,0.5128,326769.0],["1984-12-20",0.5151,0.5196,0.5151,0.5151,88420.0],["1984-12-21",0.5196,0.5219,0.5196,0.5196,103797.0],["1984-12-24",0.5219,0.5219,0.5219,0.5219,30755.0],["1984-12-26",0.5219,0.5241,0.5173,0.5173,38443.0],["1984-12-27",0.5264,0.5264,0.5264,0.5264,46132.0],["1984-12-28",0.5264,0.5264,0.5241,0.5264,107641.0],["1984-12-31",0.5264,0.5264,0.5264,0.5264,23066.0],["1985-01-02",0.5241,0.5241,0.5241,0.5241,3844.0],["1985-01-03",0.531,0.531,0.531,0.531,38443.0],["1985-01-04",0.531,0.531,0.5241,0.5264,438254.0],["1985-01-07",0.5264,0.5287,0.5241,0.5287,157618.0],["1985-01-08",0.5287,0.5287,0.5241,0.5241,149929.0],["1985-01-09",0.5241,0.5241,0.5241,0.5241,0.0],["1985-01-10",0.5219,0.5219,0.5196,0.5196,30755.0],["1985-01-11",0.5196,0.5264,0.5196,0.5264,19222.0],["1985-01-14",0.5264,0.5264,0.5264,0.5264,3844.0],["1985-01-15",0.5264,0.5287,0.5196,0.5287,130707.0],["1985-01-16",0.5287,0.5355,0.5287,0.5355,165306.0],["1985-01-17",0.5355,0.54,0.5332,0.54,553584.0],["1985-01-18",0.54,0.5423,0.54,0.5423,180684.0],["1985-01-21",0.5423,0.5446,0.54,0.54,88420.0],["1985-01-22",0.5446,0.5491,0.5446,0.5491,172995.0],["1985-01-23",0.5491,0.5536,0.5468,0.5491,276792.0],["1985-01-24",0.5514,0.5514,0.5514,0.5514,92264.0],["1985-01-25",0.5514,0.5559,0.5491,0.5559,626627.0],["1985-01-28",0.5559,0.5605,0.5536,0.5536,11533.0],["1985-01-29",0.5536,0.5605,0.5536,0.5536,26910.0],["1985-01-30",0.5605,0.5673,0.5605,0.5661,930329.0],["1985-01-31",0.5661,0.5673,0.5605,0.565,73042.0],["1985-02-01",0.565,0.565,0.5605,0.5605,288325.0],["1985-02-04",0.565,0.565,0.565,0.565,3844.0],["1985-02-05",0.565,0.565,0.5605,0.5605,84575.0],["1985-02-06",0.5605,0.565,0.5605,0.5627,188372.0],["1985-02-07",0.5627,0.5673,0.5627,0.5673,38443.0],["1985-02-08",0.5673,0.5718,0.565,0.565,42288.0],["1985-02-11",0.565,0.5741,0.565,0.5741,61509.0],["1985-02-12",0.5741,0.5741,0.5673,0.5741,38443.0],["1985-02-13",0.5763,0.5809,0.5763,0.5809,219127.0],["1985-02-14",0.5809,0.5854,0.5786,0.5854,19222.0],["1985-02-15",0.5854,0.5854,0.5809,0.5854,180684.0],["1985-02-19",0.5854,0.5877,0.5809,0.5809,34599.0],["1985-02-20",0.5831,0.5877,0.5831,0.5877,99953.0],["1985-02-21",0.5877,0.5877,0.5831,0.5877,26910.0],["1985-02-22",0.5877,0.5877,0.5831,0.5877,46132.0],["1985-02-25",0.5877,0.5877,0.5831,0.5877,92264.0],["1985-02-26",0.5877,0.5877,0.5831,0.5831,49976.0],["1985-02-27",0.5831,0.5854,0.5831,0.5831,549740.0],["1985-02-28",0.5831,0.5854,0.5831,0.5854,1603088.0],["1985-03-01",0.5854,0.5854,0.5831,0.5831,15377.0],["1985-03-04",0.5831,0.5877,0.5831,0.5877,503608.0],["1985-03-05",0.5854,0.5854,0.5831,0.5854,138396.0],["1985-03-06",0.5831,0.5831,0.5831,0.5831,61509.0],["1985-03-07",0.5854,0.5854,0.5854,0.5854,3844.0],["1985-03-08",0.5854,0.5854,0.5854,0.5854,0.0],["1985-03-11",0.5854,0.5877,0.5843,0.5865,495919.0],["1985-03-12",0.5865,0.5865,0.5865,0.5865,0.0],["1985-03-13",0.5865,0.5877,0.5831,0.5831,30755.0],["1985-03-14",0.5877,0.5877,0.5877,0.5877,19222.0],["1985-03-15",0.5877,0.5877,0.5831,0.5865,326769.0],["1985-03-18",0.5831,0.5831,0.5831,0.5831,7689.0],["1985-03-19",0.5854,0.5877,0.5854,0.5877,342146.0],["1985-03-20",0.5899,0.5899,0.5899,0.5899,15377.0],["1985-03-21",0.5854,0.5854,0.5854,0.5854,23066.0],["1985-03-22",0.5854,0.5899,0.5854,0.5854,23066.0],["1985-03-25",0.5877,0.5899,0.5877,0.5899,84575.0],["1985-03-26",0.5865,0.5865,0.5854,0.5865,76887.0],["1985-03-27",0.5877,0.5877,0.5877,0.5877,3844.0],["1985-03-28",0.5877,0.5922,0.5877,0.5877,126863.0],["1985-03-29",0.5877,0.5877,0.5877,0.5877,30755.0],["1985-04-01",0.5956,0.5956,0.5922,0.5922,212720.0],["1985-04-02",0.5922,0.599,0.5922,0.5922,140959.0],["1985-04-03",0.599,0.599,0.599,0.599,30755.0],["1985-04-04",0.599,0.6024,0.5922,0.5922,102516.0],["1985-04-08",0.5922,0.5922,0.5922,0.5922,35880.0],["1985-04-09",0.5956,0.6024,0.5956,0.6024,5126.0],["1985-04-10",0.6024,0.6024,0.5956,0.599,56384.0],["1985-04-11",0.6058,0.6092,0.6058,0.6058,176839.0],["1985-04-12",0.6058,0.616,0.6058,0.6058,33318.0],["1985-04-15",0.6194,0.6194,0.6194,0.6194,5126.0],["1985-04-16",0.6194,0.6194,0.6092,0.6194,35880.0],["1985-04-17",0.6194,0.6194,0.6126,0.6194,41006.0],["1985-04-18",0.6228,0.6228,0.6228,0.6228,12814.0],["1985-04-19",0.6228,0.6228,0.6126,0.6126,10252.0],["1985-04-22",0.6194,0.6263,0.6194,0.6263,35880.0],["1985-04-23",0.6263,0.6263,0.616,0.6263,225534.0],["1985-04-24",0.6263,0.6297,0.6194,0.6297,825251.0],["1985-04-25",0.6331,0.6365,0.6331,0.6365,117893.0],["1985-04-26",0.6399,0.6399,0.6399,0.6399,33318.0],["1985-04-29",0.6433,0.645,0.6433,0.6433,15377.0],["1985-04-30",0.6433,0.6535,0.6433,0.6535,187091.0],["1985-05-01",0.6535,0.6569,0.6535,0.6569,43569.0],["1985-05-02",0.6569,0.6603,0.6467,0.6603,71761.0],["1985-05-03",0.6603,0.6671,0.6535,0.6671,99953.0],["1985-05-06",0.6671,0.6841,0.6671,0.6773,612531.0],["1985-05-07",0.6841,0.7045,0.6841,0.7045,194780.0],["1985-05-08",0.7045,0.7045,0.6943,0.6943,51258.0],["1985-05-09",0.6943,0.7045,0.6943,0.7011,46132.0],["1985-05-10",0.6977,0.6977,0.6773,0.6841,312673.0],["1985-05-13",0.6773,0.6773,0.6739,0.6773,171714.0],["1985-05-14",0.6773,0.6943,0.6603,0.6875,2614148.0],["1985-05-15",0.6875,0.6977,0.6875,0.6909,597154.0],["1985-05-16",0.6943,0.7079,0.6943,0.7011,356242.0],["1985-05-17",0.7079,0.725,0.7079,0.725,322924.0],["1985-05-20",0.725,0.725,0.7113,0.7113,199905.0],["1985-05-21",0.7113,0.7147,0.6977,0.6977,261415.0],["1985-05-22",0.6977,0.6977,0.6977,0.6977,38443.0],["1985-05-23",0.6977,0.7011,0.6943,0.6977,89701.0],["1985-05-24",0.6977,0.6977,0.6909,0.6977,48695.0],["1985-05-28",0.6977,0.7011,0.6943,0.7011,189654.0],["1985-05-29",0.6977,0.6977,0.6977,0.6977,12814.0],["1985-05-30",0.6977,0.7045,0.6977,0.6977,23066.0],["1985-05-31",0.6977,0.7045,0.6977,0.7045,84575.0],["1985-06-03",0.7045,0.7079,0.7011,0.7079,161462.0],["1985-06-04",0.7079,0.7113,0.7011,0.7079,15377.0],["1985-06-05",0.7079,0.7113,0.7011,0.7079,235786.0],["1985-06-06",0.7079,0.7113,0.7045,0.7079,261415.0],["1985-06-07",0.7079,0.7113,0.7045,0.7079,202468.0],["1985-06-10",0.7079,0.7113,0.7045,0.7045,46132.0],["1985-06-11",0.7045,0.7113,0.7045,0.7045,187091.0],["1985-06-12",0.7045,0.7113,0.7045,0.7096,64072.0],["1985-06-13",0.7096,0.7113,0.7045,0.7045,51258.0],["1985-06-14",0.7045,0.7113,0.7045,0.7045,225534.0],["1985-06-17",0.7045,0.7079,0.7045,0.7045,56384.0],["1985-06-18",0.7045,0.7113,0.7045,0.7113,353679.0],["1985-06-19",0.7113,0.7113,0.7113,0.7113,17940.0],["1985-06-20",0.7113,0.7113,0.7113,0.7113,0.0],["1985-06-21",0.7113,0.7113,0.7113,0.7113,28192.0],["1985-06-24",0.7113,0.7113,0.7045,0.7113,7689.0],["1985-06-25",0.7113,0.7147,0.7113,0.7147,46132.0],["1985-06-26",0.7147,0.7147,0.7079,0.7079,7689.0],["1985-06-27",0.7079,0.7147,0.7045,0.7147,153773.0],["1985-06-28",0.7147,0.7216,0.7079,0.7216,146085.0],["1985-07-01",0.7216,0.725,0.7181,0.725,363930.0],["1985-07-02",0.725,0.7318,0.7181,0.7318,71761.0],["1985-07-03",0.7318,0.7352,0.7233,0.7318,371619.0],["1985-07-05",0.7352,0.7454,0.7352,0.7454,120456.0],["1985-07-08",0.7488,0.7522,0.7488,0.7522,48695.0],["1985-07-09",0.7522,0.7624,0.7522,0.7624,443380.0],["1985-07-10",0.7624,0.7624,0.7556,0.759,161462.0],["1985-07-11",0.759,0.759,0.7488,0.7488,461320.0],["1985-07-12",0.7488,0.7556,0.7488,0.7488,397248.0],["1985-07-15",0.7488,0.7488,0.7488,0.7488,17940.0],["1985-07-16",0.7488,0.759,0.7488,0.7488,30755.0],["1985-07-17",0.759,0.759,0.759,0.759,10252.0],["1985-07-18",0.759,0.759,0.7488,0.7488,48695.0],["1985-07-19",0.7488,0.7556,0.7488,0.7488,353679.0],["1985-07-22",0.7488,0.7556,0.7386,0.742,228097.0],["1985-07-23",0.742,0.742,0.7352,0.7403,1173804.0],["1985-07-24",0.7403,0.742,0.7352,0.7369,884197.0],["1985-07-25",0.7369,0.7369,0.7284,0.7318,704795.0],["1985-07-26",0.7284,0.7284,0.7147,0.7147,184528.0],["1985-07-29",0.7079,0.7079,0.6875,0.6977,135833.0],["1985-07-30",0.6943,0.6943,0.6875,0.6909,64072.0],["1985-07-31",0.6909,0.7233,0.6909,0.7233,392122.0],["1985-08-01",0.7233,0.7488,0.7233,0.7488,97390.0],["1985-08-02",0.7488,0.7488,0.7352,0.7352,253726.0],["1985-08-05",0.7352,0.7352,0.7352,0.7352,82013.0],["1985-08-06",0.7352,0.7352,0.7352,0.7352,2563.0],["1985-08-07",0.7352,0.7352,0.7284,0.7318,64072.0],["1985-08-08",0.7318,0.7352,0.725,0.7352,64072.0],["1985-08-09",0.7301,0.7301,0.7301,0.7301,128145.0],["1985-08-12",0.7301,0.7352,0.7284,0.7352,20503.0],["1985-08-13",0.7352,0.7352,0.7284,0.7301,207594.0],["1985-08-14",0.7284,0.7284,0.725,0.725,56384.0],["1985-08-15",0.725,0.7284,0.7113,0.7113,256289.0],["1985-08-16",0.7079,0.7079,0.7079,0.7079,164025.0],["1985-08-19",0.7147,0.7147,0.7147,0.7147,5126.0],["1985-08-20",0.7147,0.7147,0.7079,0.7147,166588.0],["1985-08-21",0.7147,0.7181,0.7079,0.7181,33318.0],["1985-08-22",0.7113,0.7113,0.7113,0.7113,10252.0],["1985-08-23",0.7113,0.7181,0.7079,0.7147,228097.0],["1985-08-26",0.7147,0.7147,0.7147,0.7147,0.0],["1985-08-27",0.7147,0.7147,0.7079,0.7079,12814.0],["1985-08-28",0.7079,0.7113,0.7079,0.7079,56384.0],["1985-08-29",0.7079,0.7079,0.7079,0.7079,0.0],["1985-08-30",0.7079,0.7079,0.7079,0.7079,5126.0],["1985-09-03",0.7079,0.7113,0.7079,0.7113,12814.0],["1985-09-04",0.7113,0.7181,0.7079,0.7079,356242.0],["1985-09-05",0.7079,0.7079,0.7079,0.7079,7689.0],["1985-09-06",0.7181,0.7181,0.7181,0.7181,12814.0],["1985-09-09",0.7181,0.7181,0.7079,0.7113,17940.0],["1985-09-10",0.7147,0.7216,0.7147,0.7181,115330.0],["1985-09-11",0.7147,0.7147,0.7147,0.7147,2563.0],["1985-09-12",0.7147,0.7181,0.7147,0.7147,71761.0],["1985-09-13",0.7147,0.7216,0.7147,0.7199,510015.0],["1985-09-16",0.7199,0.7216,0.7113,0.7113,17940.0],["1985-09-17",0.7113,0.7216,0.7113,0.7113,120456.0],["1985-09-18",0.7113,0.713,0.7079,0.7079,389559.0],["1985-09-19",0.7079,0.7147,0.7079,0.7079,38443.0],["1985-09-20",0.7079,0.7079,0.7011,0.7045,1043096.0],["1985-09-23",0.7113,0.7181,0.7113,0.7181,79450.0],["1985-09-24",0.7147,0.7147,0.7079,0.7079,76887.0],["1985-09-25",0.7079,0.713,0.7079,0.713,784245.0],["1985-09-26",0.7079,0.7079,0.7045,0.7045,76887.0],["1985-09-30",0.7045,0.713,0.7045,0.7045,15377.0],["1985-10-01",0.7045,0.7147,0.7045,0.7045,7689.0],["1985-10-02",0.7045,0.7147,0.7045,0.7079,120456.0],["1985-10-03",0.7079,0.713,0.7079,0.713,53821.0],["1985-10-04",0.7147,0.7147,0.7147,0.7147,74324.0],["1985-10-07",0.7079,0.7079,0.7079,0.7079,28192.0],["1985-10-08",0.7079,0.7096,0.7079,0.7079,169151.0],["1985-10-09",0.7079,0.7079,0.7079,0.7079,10252.0],["1985-10-10",0.7113,0.7147,0.7113,0.713,287044.0],["1985-10-11",0.713,0.7147,0.7079,0.7113,151211.0],["1985-10-14",0.7181,0.7284,0.7181,0.7284,82013.0],["1985-10-15",0.7284,0.742,0.7284,0.742,61509.0],["1985-10-16",0.7454,0.759,0.7454,0.759,87138.0],["1985-10-17",0.759,0.759,0.7488,0.759,187091.0],["1985-10-18",0.7624,0.7624,0.7624,0.7624,120456.0],["1985-10-21",0.7658,0.7658,0.7658,0.7658,5126.0],["1985-10-22",0.7658,0.7692,0.7658,0.7692,56384.0],["1985-10-23",0.7726,0.7794,0.7726,0.7794,61509.0],["1985-10-24",0.7794,0.7828,0.7726,0.7726,107641.0],["1985-10-25",0.7726,0.7828,0.7726,0.7828,333176.0],["1985-10-28",0.7726,0.7726,0.7726,0.7726,46132.0],["1985-10-29",0.7692,0.7692,0.7624,0.7692,325487.0],["1985-10-30",0.7692,0.776,0.7692,0.776,94827.0],["1985-10-31",0.7692,0.7692,0.7692,0.7692,38443.0],["1985-11-01",0.7726,0.7777,0.7726,0.7726,51258.0],["1985-11-04",0.7726,0.7726,0.7692,0.7692,23066.0],["1985-11-05",0.7692,0.776,0.7692,0.7692,28192.0],["1985-11-06",0.7692,0.7862,0.7692,0.776,258852.0],["1985-11-07",0.776,0.793,0.776,0.793,92264.0],["1985-11-08",0.793,0.793,0.7828,0.7828,25629.0],["1985-11-11",0.7828,0.793,0.7828,0.7828,5126.0],["1985-11-12",0.7862,0.8066,0.7862,0.8066,110204.0],["1985-11-13",0.8066,0.81,0.7998,0.8083,135833.0],["1985-11-14",0.8083,0.8407,0.8032,0.8407,146085.0],["1985-11-15",0.8407,0.8475,0.8407,0.8475,51258.0],["1985-11-18",0.8509,0.8917,0.8509,0.8747,486949.0],["1985-11-19",0.8747,0.8747,0.8611,0.8611,171714.0],["1985-11-20",0.8611,0.8679,0.8577,0.8611,71761.0],["1985-11-21",0.8611,0.8645,0.8577,0.8577,428003.0],["1985-11-22",0.8577,0.8645,0.8509,0.8509,76887.0],["1985-11-25",0.8509,0.8577,0.8492,0.8509,53821.0],["1985-11-26",0.8509,0.8577,0.8509,0.8577,7689.0],["1985-11-27",0.856,0.856,0.8509,0.8509,238349.0],["1985-11-29",0.8509,0.8543,0.8509,0.8543,392122.0],["1985-12-02",0.8543,0.8577,0.8509,0.8543,174277.0],["1985-12-03",0.8543,0.856,0.8509,0.8509,343427.0],["1985-12-04",0.8509,0.8509,0.8509,0.8509,0.0],["1985-12-05",0.8509,0.8645,0.8509,0.8645,115330.0],["1985-12-06",0.8611,0.8611,0.8577,0.8611,1173804.0],["1985-12-09",0.8611,0.8611,0.8577,0.8577,51258.0],["1985-12-10",0.8577,0.8577,0.8577,0.8577,12814.0],["1985-12-11",0.8577,0.8611,0.8577,0.8594,64072.0],["1985-12-12",0.8594,0.8611,0.8577,0.8611,499764.0],["1985-12-13",0.8611,0.8645,0.8577,0.8645,28192.0],["1985-12-16",0.8645,0.8645,0.8577,0.8577,251163.0],["1985-12-17",0.8577,0.8679,0.8577,0.8679,1084103.0],["1985-12-18",0.8679,0.8679,0.8577,0.8577,335739.0],["1985-12-19",0.8577,0.8679,0.8577,0.8679,33318.0],["1985-12-20",0.8679,0.8713,0.8645,0.8713,248600.0],["1985-12-23",0.8713,0.8713,0.8679,0.8679,107641.0],["1985-12-24",0.8679,0.8747,0.8645,0.8747,23066.0],["1985-12-26",0.8747,0.8747,0.8747,0.8747,0.0],["1985-12-27",0.8747,0.8747,0.8679,0.8713,158899.0],["1985-12-30",0.8713,0.8747,0.8679,0.8679,33318.0],["1985-12-31",0.8679,0.8747,0.8679,0.8747,33318.0],["1986-01-02",0.873,0.873,0.8679,0.873,43569.0],["1986-01-03",0.873,0.8781,0.8679,0.8781,133270.0],["1986-01-06",0.8781,0.8781,0.8679,0.8781,17940.0],["1986-01-07",0.8781,0.8781,0.8713,0.8781,471572.0],["1986-01-08",0.8781,0.8781,0.8713,0.8713,102516.0],["1986-01-09",0.8713,0.8747,0.8679,0.8679,187091.0],["1986-01-10",0.8713,0.8781,0.8713,0.8781,1437782.0],["1986-01-13",0.8781,0.8781,0.8713,0.8713,20503.0],["1986-01-14",0.8713,0.8781,0.8713,0.8781,207594.0],["1986-01-15",0.8781,0.8849,0.8781,0.8781,38443.0],["1986-01-16",0.8883,0.8883,0.8883,0.8883,2563.0],["1986-01-17",0.8883,0.8951,0.8781,0.8883,343427.0],["1986-01-20",0.8883,0.8985,0.8883,0.8985,7689.0],["1986-01-21",0.8985,0.9122,0.8917,0.9122,110204.0],["1986-01-22",0.9087,0.9087,0.9019,0.9019,23066.0],["1986-01-23",0.9019,0.9122,0.9019,0.9053,89701.0],["1986-01-24",0.9053,0.9122,0.9053,0.9122,25629.0],["1986-01-27",0.9122,0.9122,0.9053,0.9122,92264.0],["1986-01-28",0.9122,0.9156,0.9087,0.9156,82013.0],["1986-01-29",0.9156,0.936,0.9156,0.9292,164025.0],["1986-01-30",0.9292,0.936,0.9258,0.9258,35880.0],["1986-01-31",0.9292,0.9394,0.9292,0.9394,82013.0],["1986-02-03",0.9394,0.953,0.9394,0.953,82013.0],["1986-02-04",0.953,0.9598,0.9462,0.9462,20503.0],["1986-02-05",0.9462,0.9598,0.9462,0.9598,97390.0],["1986-02-06",0.9598,0.9598,0.9496,0.9598,102516.0],["1986-02-07",0.9598,0.9598,0.953,0.9598,46132.0],["1986-02-10",0.9632,0.97,0.9632,0.97,115330.0],["1986-02-11",0.97,0.9768,0.9666,0.97,38443.0],["1986-02-12",0.9734,0.9904,0.9734,0.9904,125582.0],["1986-02-13",0.9904,0.9938,0.9836,0.9836,353679.0],["1986-02-14",0.9836,0.9904,0.9768,0.9768,453632.0],["1986-02-18",0.9836,0.9836,0.9836,0.9836,41006.0],["1986-02-19",0.9802,0.9802,0.9734,0.9768,51258.0],["1986-02-20",0.9768,0.9802,0.9734,0.9734,76887.0],["1986-02-21",0.9734,0.9836,0.9734,0.9836,338302.0],["1986-02-24",0.9836,0.9836,0.9768,0.9836,61509.0],["1986-02-25",0.9785,0.9785,0.9768,0.9785,38443.0],["1986-02-26",0.9785,0.9836,0.9768,0.9768,97390.0],["1986-02-27",0.9836,0.9904,0.9836,0.9836,256289.0],["1986-02-28",0.9836,0.9836,0.9802,0.9802,207594.0],["1986-03-03",0.9802,0.9836,0.9768,0.9768,84575.0],["1986-03-04",0.9802,0.9836,0.9802,0.9836,28192.0],["1986-03-05",0.9836,0.9836,0.9802,0.9802,33318.0],["1986-03-06",0.9802,0.987,0.9802,0.987,51258.0],["1986-03-07",0.987,0.9904,0.9802,0.9802,64072.0],["1986-03-10",0.9802,0.9904,0.9802,0.9836,74324.0],["1986-03-11",0.987,1.0075,0.987,1.0075,289607.0],["1986-03-12",1.0075,1.0109,1.0006,1.0006,117893.0],["1986-03-13",1.0006,1.0075,1.0006,1.0006,35880.0],["1986-03-14",1.0075,1.0143,1.0075,1.0143,61509.0],["1986-03-17",1.0143,1.0143,1.0075,1.0143,5126.0],["1986-03-18",1.0143,1.0381,1.0143,1.0381,84575.0],["1986-03-19",1.0415,1.0483,1.0415,1.0483,41006.0],["1986-03-20",1.0483,1.0551,1.0415,1.0551,76887.0],["1986-03-21",1.0551,1.0619,1.0551,1.0619,33318.0],["1986-03-24",1.0619,1.0619,1.0517,1.0619,53821.0],["1986-03-25",1.0619,1.0653,1.0517,1.0619,128145.0],["1986-03-26",1.0687,1.0993,1.0687,1.0891,169151.0],["1986-03-27",1.1028,1.1198,1.1028,1.1198,261415.0],["1986-03-31",1.1198,1.1232,1.1164,1.1164,328050.0],["1986-04-01",1.1198,1.1283,1.1198,1.1232,561273.0],["1986-04-02",1.1232,1.1334,1.1232,1.13,58946.0],["1986-04-03",1.13,1.1334,1.1232,1.1232,25629.0],["1986-04-04",1.1232,1.1232,1.1198,1.1198,140959.0],["1986-04-07",1.1198,1.1232,1.1181,1.1181,92264.0],["1986-04-08",1.1181,1.1266,1.1164,1.1266,74324.0],["1986-04-09",1.1266,1.13,1.1232,1.1232,35880.0],["1986-04-10",1.1232,1.1232,1.1198,1.1198,53821.0],["1986-04-11",1.1198,1.1232,1.1198,1.1198,43569.0],["1986-04-14",1.1198,1.1266,1.1198,1.1266,51258.0],["1986-04-15",1.1266,1.1266,1.1198,1.1266,56384.0],["1986-04-16",1.1266,1.1368,1.1266,1.1351,161462.0],["1986-04-17",1.1351,1.1368,1.13,1.1334,135833.0],["1986-04-18",1.1334,1.1368,1.13,1.1368,33318.0],["1986-04-21",1.13,1.13,1.1232,1.13,97390.0],["1986-04-22",1.13,1.13,1.1232,1.1266,53821.0],["1986-04-23",1.1266,1.1266,1.1198,1.1198,15377.0],["1986-04-24",1.1164,1.1164,1.1096,1.1096,33318.0],["1986-04-25",1.1096,1.1164,1.1062,1.1164,38443.0],["1986-04-28",1.1181,1.1181,1.1027,1.1053,71761.0],["1986-04-29",1.1053,1.113,1.1028,1.1028,375891.0],["1986-04-30",1.1027,1.113,1.0976,1.1053,196488.0],["1986-05-01",1.1053,1.1079,1.0925,1.1028,90555.0],["1986-05-02",1.1028,1.113,1.0925,1.1079,104224.0],["1986-05-05",1.1079,1.1079,1.0976,1.1028,42715.0],["1986-05-06",1.1028,1.1079,1.1002,1.1079,88847.0],["1986-05-07",1.1079,1.113,1.0951,1.1028,175985.0],["1986-05-08",1.1079,1.1232,1.1079,1.1232,333176.0],["1986-05-09",1.1232,1.1334,1.1181,1.1283,63218.0],["1986-05-12",1.1283,1.1283,1.1181,1.1206,121310.0],["1986-05-13",1.1206,1.1283,1.1028,1.1028,141813.0],["1986-05-14",1.1028,1.1181,1.1028,1.1028,22212.0],["1986-05-15",1.1028,1.113,1.1028,1.1028,30755.0],["1986-05-16",1.1028,1.113,1.1028,1.1028,47841.0],["1986-05-19",1.1028,1.113,1.1028,1.1028,6834.0],["1986-05-20",1.1027,1.113,1.1027,1.113,10252.0],["1986-05-21",1.113,1.113,1.1028,1.1079,488658.0],["1986-05-22",1.1028,1.1028,1.1028,1.1028,13669.0],["1986-05-23",1.1028,1.113,1.1028,1.1028,34172.0],["1986-05-27",1.1028,1.1028,1.1028,1.1028,1709.0],["1986-05-28",1.1027,1.113,1.1027,1.113,99098.0],["1986-05-29",1.113,1.113,1.1079,1.113,362222.0],["1986-05-30",1.113,1.1232,1.1079,1.1232,203323.0],["1986-06-02",1.1181,1.1181,1.113,1.113,37589.0],["1986-06-03",1.113,1.1181,1.1079,1.113,52966.0],["1986-06-04",1.113,1.113,1.1079,1.1104,760324.0],["1986-06-05",1.1104,1.1232,1.1079,1.1232,146939.0],["1986-06-06",1.1232,1.1283,1.113,1.113,78595.0],["1986-06-09",1.113,1.1232,1.113,1.1181,59801.0],["1986-06-10",1.1181,1.1232,1.1079,1.1181,148648.0],["1986-06-11",1.1181,1.1181,1.1079,1.1181,22212.0],["1986-06-12",1.113,1.113,1.1079,1.113,10252.0],["1986-06-13",1.113,1.1181,1.1079,1.113,82013.0],["1986-06-16",1.113,1.1232,1.1079,1.1079,398102.0],["1986-06-17",1.113,1.1232,1.113,1.1181,304130.0],["1986-06-18",1.1181,1.1232,1.113,1.113,184528.0],["1986-06-19",1.113,1.1232,1.113,1.113,30755.0],["1986-06-20",1.113,1.1232,1.113,1.1232,307547.0],["1986-06-23",1.1232,1.1334,1.1232,1.1334,545041.0],["1986-06-24",1.1334,1.1487,1.1334,1.1487,140105.0],["1986-06-25",1.1487,1.1691,1.1487,1.1691,107641.0],["1986-06-26",1.1691,1.1793,1.1691,1.1793,181111.0],["1986-06-27",1.1793,1.1793,1.1691,1.1793,64927.0],["1986-06-30",1.1793,1.1895,1.1691,1.1895,85430.0],["1986-07-01",1.1895,1.2049,1.1844,1.2049,240912.0],["1986-07-02",1.2049,1.2151,1.2049,1.2151,80304.0],["1986-07-03",1.2151,1.2457,1.2151,1.2406,134979.0],["1986-07-07",1.2406,1.2508,1.2406,1.2508,27338.0],["1986-07-08",1.2406,1.2406,1.2202,1.2202,143522.0],["1986-07-09",1.2202,1.2304,1.2151,1.2202,165734.0],["1986-07-10",1.2202,1.2304,1.2202,1.2304,54675.0],["1986-07-11",1.2304,1.2355,1.2253,1.2304,71761.0],["1986-07-14",1.2304,1.2406,1.2253,1.2355,37589.0],["1986-07-15",1.2355,1.2355,1.2304,1.2355,750073.0],["1986-07-16",1.2355,1.2457,1.2304,1.2406,30755.0],["1986-07-17",1.2406,1.2457,1.2355,1.2457,52966.0],["1986-07-18",1.2457,1.2559,1.2355,1.2457,167442.0],["1986-07-21",1.2508,1.3274,1.2508,1.3172,420314.0],["1986-07-22",1.3172,1.3274,1.2865,1.2865,309255.0],["1986-07-23",1.2865,1.2968,1.2865,1.2865,75178.0],["1986-07-24",1.2865,1.2968,1.2763,1.2763,519413.0],["1986-07-25",1.2763,1.2865,1.2763,1.2865,64927.0],["1986-07-28",1.2865,1.2865,1.2763,1.2763,61509.0],["1986-07-29",1.2763,1.2814,1.2661,1.2661,155482.0],["1986-07-30",1.2661,1.2661,1.2559,1.2559,111059.0],["1986-07-31",1.2559,1.2559,1.2457,1.2457,66635.0],["1986-08-01",1.2457,1.2559,1.2457,1.2457,35880.0],["1986-08-04",1.2457,1.2559,1.2457,1.2559,27338.0],["1986-08-05",1.2559,1.2559,1.1895,1.1998,165734.0],["1986-08-06",1.1998,1.1998,1.1844,1.1844,334884.0],["1986-08-07",1.1844,1.1946,1.1793,1.1793,871383.0],["1986-08-08",1.1844,1.1946,1.1844,1.1895,182820.0],["1986-08-11",1.1895,1.1895,1.1742,1.1793,512578.0],["1986-08-12",1.1793,1.1844,1.1793,1.1844,66635.0],["1986-08-13",1.1844,1.1844,1.1793,1.1819,71761.0],["1986-08-14",1.1819,1.1844,1.1742,1.1819,51258.0],["1986-08-15",1.1819,1.1844,1.1742,1.1793,223826.0],["1986-08-18",1.1793,1.1844,1.1793,1.1793,157191.0],["1986-08-19",1.1793,1.1844,1.1742,1.1742,18795.0],["1986-08-20",1.1742,1.1844,1.1742,1.1793,727861.0],["1986-08-21",1.1844,1.21,1.1844,1.1998,73470.0],["1986-08-22",1.2049,1.2151,1.2049,1.2151,348553.0],["1986-08-25",1.2151,1.2253,1.2151,1.2151,107641.0],["1986-08-26",1.2151,1.2253,1.2151,1.2202,44423.0],["1986-08-27",1.2202,1.2253,1.2049,1.21,222117.0],["1986-08-28",1.21,1.21,1.2049,1.2049,618511.0],["1986-08-29",1.2049,1.21,1.1844,1.1844,167442.0],["1986-09-02",1.1844,1.1895,1.1793,1.1793,39298.0],["1986-09-03",1.1793,1.1844,1.1742,1.1742,326341.0],["1986-09-04",1.1742,1.1793,1.1691,1.1793,88847.0],["1986-09-05",1.1793,1.1793,1.1691,1.1793,575796.0],["1986-09-08",1.1793,1.1793,1.164,1.164,75178.0],["1986-09-09",1.1589,1.1589,1.1487,1.1589,56384.0],["1986-09-10",1.1513,1.1513,1.1436,1.1436,179402.0],["1986-09-11",1.141,1.141,1.1181,1.1181,228952.0],["1986-09-12",1.1181,1.1181,1.0874,1.0874,242620.0],["1986-09-15",1.0874,1.0925,1.0721,1.0721,143522.0],["1986-09-16",1.0721,1.0721,1.0211,1.0313,246038.0],["1986-09-17",1.0313,1.0568,1.0313,1.0517,249455.0],["1986-09-18",1.0517,1.0568,1.0466,1.0568,51258.0],["1986-09-19",1.0568,1.0568,1.0415,1.0415,78595.0],["1986-09-22",1.0415,1.0517,1.0415,1.0517,39298.0],["1986-09-23",1.0517,1.0568,1.0466,1.0568,158899.0],["1986-09-24",1.0568,1.0619,1.0517,1.0619,22212.0],["1986-09-25",1.0619,1.0619,1.0517,1.0619,78595.0],["1986-09-26",1.0619,1.0619,1.0517,1.0568,35880.0],["1986-09-29",1.0568,1.0568,1.0415,1.0415,131562.0],["1986-09-30",1.0415,1.0466,1.0415,1.0466,13669.0],["1986-10-01",1.0466,1.0517,1.0415,1.0415,131562.0],["1986-10-02",1.0415,1.0517,1.0415,1.0517,18795.0],["1986-10-03",1.0517,1.0517,1.0313,1.0313,102516.0],["1986-10-06",1.0313,1.0364,1.0211,1.0313,379308.0],["1986-10-07",1.0313,1.0313,1.016,1.0211,83721.0],["1986-10-08",1.016,1.016,0.9802,0.9853,533081.0],["1986-10-09",0.9853,1.0109,0.9853,1.0109,211866.0],["1986-10-10",1.0109,1.0211,1.0109,1.0211,249455.0],["1986-10-13",1.0109,1.0109,1.0057,1.0109,22212.0],["1986-10-14",1.0109,1.0109,1.0006,1.0057,32463.0],["1986-10-15",1.0057,1.0109,1.0006,1.0057,87138.0],["1986-10-16",1.0109,1.0109,1.0109,1.0109,8543.0],["1986-10-17",1.0109,1.016,1.0057,1.016,29046.0],["1986-10-20",1.016,1.016,0.9955,0.9955,71761.0],["1986-10-21",0.9955,1.0006,0.9904,0.9955,76887.0],["1986-10-22",0.9955,0.9955,0.9904,0.9904,63218.0],["1986-10-23",0.9904,0.9955,0.9904,0.9955,141813.0],["1986-10-24",0.9955,1.0057,0.9904,1.0057,88847.0],["1986-10-27",1.0057,1.0109,1.0006,1.0057,293878.0],["1986-10-28",1.0057,1.0109,1.0006,1.0109,182820.0],["1986-10-29",1.0109,1.0109,1.0006,1.0109,259706.0],["1986-10-30",1.0109,1.0211,1.0057,1.0211,143522.0],["1986-10-31",1.0211,1.0313,1.0211,1.0313,90555.0],["1986-11-03",1.0313,1.0466,1.0211,1.0466,497201.0],["1986-11-04",1.0466,1.0517,1.0415,1.0517,273375.0],["1986-11-05",1.0517,1.0517,1.0415,1.0517,181111.0],["1986-11-06",1.0517,1.0517,1.0313,1.0415,73470.0],["1986-11-07",1.0415,1.0415,1.0313,1.0415,37589.0],["1986-11-10",1.0415,1.0415,1.0313,1.0415,100807.0],["1986-11-11",1.0415,1.0517,1.0364,1.0517,152065.0],["1986-11-12",1.0517,1.0517,1.0415,1.0466,297295.0],["1986-11-13",1.0466,1.0517,1.0313,1.0313,90555.0],["1986-11-14",1.0313,1.0364,1.0313,1.0364,6834.0],["1986-11-17",1.0364,1.0415,1.0313,1.0415,181111.0],["1986-11-18",1.0415,1.0415,1.0211,1.0262,187945.0],["1986-11-19",1.0262,1.0313,1.0057,1.0211,177694.0],["1986-11-20",1.0211,1.0211,1.0057,1.016,76887.0],["1986-11-21",1.016,1.016,0.9904,0.9955,392977.0],["1986-11-24",0.9955,0.9955,0.9853,0.9955,47841.0],["1986-11-25",0.9955,1.0006,0.9853,0.9853,360513.0],["1986-11-26",0.9853,0.9955,0.9853,0.9955,23920.0],["1986-11-28",0.9955,1.0057,0.9853,1.0006,123019.0],["1986-12-01",1.0006,1.0057,1.0006,1.0057,54675.0],["1986-12-02",1.0057,1.0057,1.0006,1.0057,148648.0],["1986-12-03",1.0057,1.0083,0.9802,0.9853,413480.0],["1986-12-04",0.9853,0.9853,0.97,0.9802,404937.0],["1986-12-05",0.9802,0.9853,0.9751,0.9751,240912.0],["1986-12-08",0.9751,0.9802,0.9598,0.9649,92264.0],["1986-12-09",0.9649,0.9649,0.9445,0.9445,432274.0],["1986-12-10",0.9598,0.97,0.9598,0.9598,104224.0],["1986-12-11",0.9598,0.97,0.9598,0.9649,312673.0],["1986-12-12",0.9649,0.97,0.9496,0.9598,155482.0],["1986-12-15",0.9598,0.9598,0.9394,0.9496,117893.0],["1986-12-16",0.9496,0.9496,0.9394,0.947,307547.0],["1986-12-17",0.947,0.9598,0.9445,0.9496,208448.0],["1986-12-18",0.9496,0.9547,0.9445,0.9445,47841.0],["1986-12-19",0.9445,0.9547,0.9445,0.9547,398102.0],["1986-12-22",0.9496,0.9496,0.9394,0.947,211866.0],["1986-12-23",0.947,0.9496,0.9292,0.9445,468155.0],["1986-12-24",0.9519,0.9519,0.9313,0.9365,201614.0],["1986-12-26",0.9365,0.9416,0.9056,0.921,157191.0],["1986-12-29",0.921,0.921,0.9107,0.921,172568.0],["1986-12-30",0.921,0.9365,0.9107,0.9365,410063.0],["1986-12-31",0.9365,0.9467,0.9262,0.9365,276792.0],["1987-01-02",0.9365,0.957,0.9365,0.957,343427.0],["1987-01-05",0.957,0.9673,0.9519,0.9673,340010.0],["1987-01-06",0.9673,0.9725,0.9622,0.9725,288752.0],["1987-01-07",0.9725,0.9879,0.9673,0.9879,541624.0],["1987-01-08",0.9879,1.0085,0.9879,1.0085,572379.0],["1987-01-09",1.0085,1.0342,1.0033,1.0265,1204559.0],["1987-01-12",1.0265,1.0754,1.0239,1.0599,413480.0],["1987-01-13",1.0599,1.0908,1.0599,1.0908,591173.0],["1987-01-14",1.0857,1.0857,1.0754,1.0857,621928.0],["1987-01-15",1.0857,1.0857,1.0342,1.0342,430566.0],["1987-01-16",1.0342,1.0599,1.0239,1.0599,305838.0],["1987-01-19",1.0599,1.0651,1.0445,1.0651,162316.0],["1987-01-20",1.0651,1.0651,1.0445,1.0548,365639.0],["1987-01-21",1.0548,1.0548,1.0394,1.0419,187945.0],["1987-01-22",1.0419,1.0497,1.0394,1.0497,158899.0],["1987-01-23",1.0497,1.0702,1.0445,1.0599,727861.0],["1987-01-26",1.0599,1.0599,1.0497,1.0497,381016.0],["1987-01-27",1.0497,1.0599,1.0394,1.0548,87138.0],["1987-01-28",1.0497,1.0497,1.0394,1.0445,52966.0],["1987-01-29",1.0445,1.0548,1.0394,1.0394,172568.0],["1987-01-30",1.0445,1.0548,1.0445,1.0471,193071.0],["1987-02-02",1.0471,1.0651,1.0445,1.0651,179402.0],["1987-02-03",1.0651,1.0754,1.0497,1.0702,228952.0],["1987-02-04",1.0702,1.0857,1.0702,1.0857,95681.0],["1987-02-05",1.0857,1.0857,1.0702,1.0754,99098.0],["1987-02-06",1.0754,1.0857,1.0702,1.0805,75178.0],["1987-02-09",1.0805,1.0805,1.0702,1.0702,47841.0],["1987-02-10",1.0702,1.0805,1.0445,1.0445,172568.0],["1987-02-11",1.0445,1.0548,1.0445,1.0548,145230.0],["1987-02-12",1.0548,1.0651,1.0445,1.0497,201614.0],["1987-02-13",1.0497,1.0599,1.0445,1.0445,317798.0],["1987-02-17",1.0497,1.0599,1.0497,1.0497,128145.0],["1987-02-18",1.0497,1.0599,1.0497,1.0599,650974.0],["1987-02-19",1.0599,1.0651,1.0548,1.0548,199905.0],["1987-02-20",1.0548,1.0599,1.0497,1.0548,99098.0],["1987-02-23",1.0548,1.0548,1.0445,1.0445,213574.0],["1987-02-24",1.0445,1.0599,1.0445,1.0599,68344.0],["1987-02-25",1.0599,1.096,1.0599,1.096,239203.0],["1987-02-26",1.096,1.1011,1.0857,1.096,158899.0],["1987-02-27",1.0908,1.0908,1.0805,1.0908,502327.0],["1987-03-02",1.0908,1.1114,1.0805,1.1114,1826487.0],["1987-03-03",1.1114,1.1371,1.1063,1.1268,7078704.0],["1987-03-04",1.1268,1.1423,1.1063,1.1114,1571906.0],["1987-03-05",1.1114,1.1217,1.1063,1.1217,408354.0],["1987-03-06",1.1217,1.1217,1.1063,1.1114,738113.0],["1987-03-09",1.1165,1.1217,1.1165,1.1165,128145.0],["1987-03-10",1.1165,1.1268,1.1165,1.1268,111059.0],["1987-03-11",1.1268,1.1371,1.1165,1.1371,145230.0],["1987-03-12",1.1371,1.1629,1.1371,1.1526,126436.0],["1987-03-13",1.1603,1.168,1.1603,1.1629,179402.0],["1987-03-16",1.1629,1.168,1.1577,1.1577,22212.0],["1987-03-17",1.1629,1.204,1.1629,1.204,165734.0],["1987-03-18",1.204,1.2143,1.1783,1.1886,280209.0],["1987-03-19",1.1886,1.1886,1.1731,1.1834,35880.0],["1987-03-20",1.1834,1.1989,1.1731,1.1937,329759.0],["1987-03-23",1.1937,1.1937,1.1834,1.1834,46132.0],["1987-03-24",1.1834,1.1886,1.1783,1.1834,169151.0],["1987-03-25",1.1909,1.1909,1.1754,1.1909,42715.0],["1987-03-26",1.1909,1.1909,1.1754,1.1909,49549.0],["1987-03-27",1.1909,1.1961,1.1805,1.1857,143522.0],["1987-03-30",1.1805,1.1805,1.1702,1.1805,73470.0],["1987-03-31",1.1805,1.1805,1.1702,1.1702,157191.0],["1987-04-01",1.1702,1.1805,1.165,1.1702,95681.0],["1987-04-02",1.1805,1.1961,1.1805,1.1961,210157.0],["1987-04-03",1.1961,1.2012,1.1909,1.2012,170859.0],["1987-04-06",1.2012,1.2116,1.1961,1.2064,738113.0],["1987-04-07",1.2064,1.2116,1.1909,1.1909,71761.0],["1987-04-08",1.1909,1.1961,1.1857,1.1857,42715.0],["1987-04-09",1.1857,1.1909,1.1754,1.1754,30755.0],["1987-04-10",1.1754,1.1805,1.1754,1.1754,51258.0],["1987-04-13",1.1754,1.1805,1.1598,1.1598,353679.0],["1987-04-14",1.1598,1.1598,1.1313,1.1443,362222.0],["1987-04-15",1.1443,1.1546,1.1339,1.1443,567253.0],["1987-04-16",1.1443,1.1702,1.1443,1.1598,1635124.0],["1987-04-20",1.1598,1.165,1.1339,1.1495,623637.0],["1987-04-21",1.1339,1.1339,1.1184,1.1288,295587.0],["1987-04-22",1.1288,1.1288,1.0925,1.0925,179402.0],["1987-04-23",1.0925,1.0977,1.0822,1.0925,83721.0],["1987-04-24",1.0822,1.0822,1.0459,1.0459,240912.0],["1987-04-27",1.0356,1.0356,1.0148,1.0252,206740.0],["1987-04-28",1.0252,1.0563,1.0252,1.0563,360513.0],["1987-04-29",1.0614,1.0925,1.0614,1.0822,551876.0],["1987-04-30",1.0822,1.0925,1.0822,1.0925,138396.0],["1987-05-01",1.0925,1.0925,1.0822,1.0873,146939.0],["1987-05-04",1.0925,1.108,1.0925,1.108,100807.0],["1987-05-05",1.108,1.1236,1.108,1.1132,80304.0],["1987-05-06",1.1132,1.1443,1.1132,1.1339,343427.0],["1987-05-07",1.1339,1.1339,1.1184,1.1288,440817.0],["1987-05-08",1.1288,1.1288,1.1184,1.1184,169151.0],["1987-05-11",1.1236,1.1339,1.1236,1.1236,97390.0],["1987-05-12",1.1236,1.1288,1.108,1.108,464738.0],["1987-05-13",1.108,1.1184,1.0977,1.1029,459612.0],["1987-05-14",1.1029,1.1029,1.0925,1.0925,44423.0],["1987-05-15",1.0925,1.0977,1.077,1.0822,95681.0],["1987-05-18",1.077,1.077,1.0252,1.0407,196488.0],["1987-05-19",1.0407,1.0459,1.0304,1.0304,251163.0],["1987-05-20",1.0304,1.0407,1.02,1.0407,140105.0],["1987-05-21",1.0407,1.0407,1.0407,1.0407,6834.0],["1987-05-22",1.0407,1.0407,1.0407,1.0407,13669.0],["1987-05-26",1.0407,1.0614,1.0356,1.0563,225534.0],["1987-05-27",1.0563,1.0614,1.0511,1.0511,23920.0],["1987-05-28",1.0511,1.0614,1.0511,1.0511,82013.0],["1987-05-29",1.0511,1.0614,1.0511,1.0614,30755.0],["1987-06-01",1.0614,1.0614,1.0511,1.0511,47841.0],["1987-06-02",1.0511,1.0614,1.0511,1.0563,71761.0],["1987-06-03",1.0614,1.0925,1.0614,1.0925,138396.0],["1987-06-04",1.0925,1.108,1.0925,1.108,131562.0],["1987-06-05",1.108,1.108,1.0977,1.0977,6834.0],["1987-06-08",1.108,1.1132,1.108,1.1132,99098.0],["1987-06-09",1.1132,1.1339,1.1132,1.1339,521121.0],["1987-06-10",1.1339,1.1391,1.1236,1.1391,574088.0],["1987-06-11",1.1391,1.1443,1.1339,1.1391,61509.0],["1987-06-12",1.1391,1.1495,1.1339,1.1391,517704.0],["1987-06-15",1.1391,1.1495,1.1339,1.1443,82013.0],["1987-06-16",1.1443,1.1495,1.1339,1.1339,68344.0],["1987-06-17",1.1339,1.1417,1.1339,1.1339,75178.0],["1987-06-18",1.1339,1.1391,1.1339,1.1339,73470.0],["1987-06-19",1.1339,1.1339,1.1184,1.1184,218700.0],["1987-06-22",1.1184,1.1339,1.1184,1.1184,259706.0],["1987-06-23",1.1184,1.1184,1.1184,1.1184,3417.0],["1987-06-24",1.1259,1.1363,1.1259,1.1259,17086.0],["1987-06-25",1.1259,1.1363,1.1207,1.1259,71761.0],["1987-06-26",1.1155,1.1155,1.1155,1.1155,18795.0],["1987-06-29",1.1155,1.1207,1.1051,1.1051,100807.0],["1987-06-30",1.1051,1.1155,1.1051,1.1155,82013.0],["1987-07-01",1.1155,1.1155,1.1155,1.1155,6834.0],["1987-07-02",1.1155,1.1155,1.1051,1.1051,71761.0],["1987-07-06",1.1051,1.1155,1.1051,1.1155,369056.0],["1987-07-07",1.1155,1.1207,1.1103,1.1181,727861.0],["1987-07-08",1.1181,1.1207,1.1103,1.1207,58092.0],["1987-07-09",1.1207,1.1207,1.1103,1.1207,29046.0],["1987-07-10",1.1207,1.1207,1.1103,1.1103,18795.0],["1987-07-13",1.1103,1.1207,1.1103,1.1207,23920.0],["1987-07-14",1.1207,1.1207,1.1103,1.1207,44423.0],["1987-07-15",1.1207,1.1259,1.1103,1.1207,70052.0],["1987-07-16",1.1207,1.1259,1.1155,1.1259,70052.0],["1987-07-17",1.1259,1.1259,1.1155,1.1207,194780.0],["1987-07-20",1.1207,1.1259,1.1103,1.1155,232369.0],["1987-07-21",1.1155,1.1207,1.1103,1.1155,143522.0],["1987-07-22",1.1155,1.1155,1.1155,1.1155,0.0],["1987-07-23",1.1155,1.1207,1.1103,1.1103,22212.0],["1987-07-24",1.1103,1.1207,1.1103,1.1181,319507.0],["1987-07-27",1.1155,1.1155,1.1103,1.1103,44423.0],["1987-07-28",1.1103,1.1155,1.1103,1.1155,186237.0],["1987-07-29",1.1155,1.1155,1.1155,1.1155,51258.0],["1987-07-30",1.1155,1.1207,1.1103,1.1207,410063.0],["1987-07-31",1.1207,1.152,1.1155,1.1468,1105460.0],["1987-08-03",1.1415,1.1415,1.1155,1.1259,97390.0],["1987-08-04",1.1259,1.1259,1.1155,1.1155,95681.0],["1987-08-05",1.1155,1.1285,1.1155,1.1285,539916.0],["1987-08-06",1.1311,1.1572,1.1311,1.1572,1597535.0],["1987-08-07",1.1572,1.1572,1.1415,1.1546,497201.0],["1987-08-10",1.1546,1.1624,1.1468,1.1624,1288280.0],["1987-08-11",1.1624,1.1624,1.152,1.152,107641.0],["1987-08-12",1.152,1.1676,1.152,1.1624,623637.0],["1987-08-13",1.1624,1.1728,1.1572,1.1728,175985.0],["1987-08-14",1.1728,1.1728,1.1624,1.1728,239203.0],["1987-08-17",1.1728,1.1885,1.1676,1.1832,756907.0],["1987-08-18",1.1832,1.1885,1.178,1.1885,512578.0],["1987-08-19",1.1885,1.1885,1.178,1.1885,186237.0],["1987-08-20",1.1885,1.2041,1.1885,1.2041,213574.0],["1987-08-21",1.2041,1.2093,1.1937,1.1989,572379.0],["1987-08-24",1.1989,1.2041,1.178,1.178,302421.0],["1987-08-25",1.178,1.1885,1.178,1.178,114476.0],["1987-08-26",1.178,1.1885,1.178,1.1885,382725.0],["1987-08-27",1.1885,1.1885,1.178,1.1885,165734.0],["1987-08-28",1.1885,1.1937,1.1832,1.1885,215283.0],["1987-08-31",1.1885,1.1937,1.1885,1.1937,87138.0],["1987-09-01",1.1937,1.1989,1.1885,1.1885,683438.0],["1987-09-02",1.1885,1.1989,1.1885,1.1885,263123.0],["1987-09-03",1.1885,1.1989,1.1832,1.1832,205031.0],["1987-09-04",1.1832,1.1937,1.1806,1.1832,408354.0],["1987-09-08",1.1832,1.1885,1.152,1.152,263123.0],["1987-09-09",1.152,1.1572,1.1468,1.1468,150356.0],["1987-09-10",1.152,1.1624,1.152,1.1624,82013.0],["1987-09-11",1.1624,1.178,1.1572,1.1754,816708.0],["1987-09-14",1.1754,1.1885,1.1728,1.178,49549.0],["1987-09-15",1.1885,1.2041,1.1885,1.1937,1025156.0],["1987-09-16",1.1937,1.1989,1.1937,1.1989,464738.0],["1987-09-17",1.1989,1.2041,1.1937,1.2041,268249.0],["1987-09-18",1.2041,1.2041,1.1937,1.1989,141813.0],["1987-09-21",1.2093,1.2249,1.2093,1.2093,264832.0],["1987-09-22",1.2093,1.2197,1.2093,1.2197,165734.0],["1987-09-23",1.2197,1.2197,1.2093,1.2093,203323.0],["1987-09-24",1.215,1.2254,1.215,1.2176,63218.0],["1987-09-25",1.2176,1.2412,1.215,1.2359,242620.0],["1987-09-28",1.2359,1.2464,1.2359,1.2359,93973.0],["1987-09-29",1.2359,1.2464,1.2359,1.2411,58092.0],["1987-09-30",1.2412,1.2857,1.2359,1.283,341719.0],["1987-10-01",1.283,1.3092,1.2778,1.304,589465.0],["1987-10-02",1.304,1.3145,1.304,1.304,649266.0],["1987-10-05",1.304,1.3197,1.304,1.304,150356.0],["1987-10-06",1.304,1.3145,1.2883,1.2883,772284.0],["1987-10-07",1.2883,1.2883,1.2726,1.283,51258.0],["1987-10-08",1.283,1.283,1.2621,1.2726,203323.0],["1987-10-09",1.2673,1.2673,1.2516,1.2516,374182.0],["1987-10-12",1.2516,1.2516,1.2464,1.2516,251163.0],["1987-10-13",1.2516,1.2569,1.2464,1.2516,68344.0],["1987-10-14",1.2464,1.2464,1.2307,1.2307,515995.0],["1987-10-15",1.2307,1.2464,1.2254,1.2464,225534.0],["1987-10-16",1.2569,1.2569,1.1783,1.1862,512578.0],["1987-10-19",1.1783,1.1783,1.1076,1.1076,225534.0],["1987-10-20",1.1076,1.1076,1.0605,1.0605,141244.0],["1987-10-21",1.0683,1.1233,1.0683,1.1155,1685813.0],["1987-10-22",1.1076,1.1076,1.0683,1.0683,256289.0],["1987-10-23",1.0683,1.084,1.0605,1.0762,880495.0],["1987-10-26",1.0683,1.0683,1.0212,1.0291,511439.0],["1987-10-27",1.0291,1.0448,1.0291,1.0291,1683534.0],["1987-10-28",1.0291,1.0291,1.0055,1.0133,255150.0],["1987-10-29",1.0133,1.0212,1.0055,1.0212,1274611.0],["1987-10-30",1.0291,1.0448,1.0291,1.0448,560419.0],["1987-11-02",1.0448,1.0605,1.0369,1.0448,170859.0],["1987-11-03",1.0448,1.0526,1.0291,1.0291,175416.0],["1987-11-04",1.0291,1.0291,1.0133,1.0291,60370.0],["1987-11-05",1.0291,1.0369,1.0212,1.0369,125297.0],["1987-11-06",1.0369,1.0998,1.0369,1.0998,407784.0],["1987-11-09",1.084,1.084,1.0605,1.0683,423731.0],["1987-11-10",1.0683,1.0683,1.0369,1.0369,132131.0],["1987-11-11",1.0526,1.0526,1.0526,1.0526,23920.0],["1987-11-12",1.0605,1.0762,1.0605,1.0762,213005.0],["1987-11-13",1.0762,1.084,1.0683,1.084,51258.0],["1987-11-16",1.084,1.084,1.0683,1.0762,44423.0],["1987-11-17",1.0762,1.084,1.0683,1.0683,51258.0],["1987-11-18",1.0683,1.084,1.0683,1.084,23920.0],["1987-11-19",1.084,1.0919,1.0762,1.0762,39867.0],["1987-11-20",1.0762,1.0919,1.0762,1.0919,224395.0],["1987-11-23",1.0919,1.0998,1.084,1.084,569531.0],["1987-11-24",1.088,1.0998,1.088,1.0919,416897.0],["1987-11-25",1.0919,1.0998,1.0919,1.0919,4556.0],["1987-11-27",1.0919,1.0919,1.084,1.084,27338.0],["1987-11-30",1.084,1.0919,1.0762,1.084,171998.0],["1987-12-01",1.084,1.084,1.0605,1.0605,157191.0],["1987-12-02",1.0605,1.084,1.0605,1.084,35311.0],["1987-12-03",1.084,1.084,1.0369,1.0369,183389.0],["1987-12-04",1.0369,1.0369,1.0133,1.0133,132131.0],["1987-12-07",1.0133,1.0212,1.0133,1.0212,41006.0],["1987-12-08",1.0212,1.0291,1.0133,1.0212,97959.0],["1987-12-09",1.0212,1.0291,1.0133,1.0133,164025.0],["1987-12-10",1.0133,1.0133,0.9976,1.0133,84291.0],["1987-12-11",1.0133,1.0212,0.9976,1.0133,332606.0],["1987-12-14",1.0133,1.0133,0.9976,0.9976,557002.0],["1987-12-15",1.0055,1.0212,1.0055,1.0055,176555.0],["1987-12-16",1.0133,1.0291,1.0133,1.0291,72900.0],["1987-12-17",1.0291,1.0526,1.0212,1.0212,288183.0],["1987-12-18",1.0212,1.0291,1.0055,1.0291,235786.0],["1987-12-21",1.0291,1.0448,1.0212,1.0448,113906.0],["1987-12-22",1.0448,1.0448,1.0212,1.0369,79734.0],["1987-12-23",1.0369,1.0448,1.0291,1.0369,145800.0],["1987-12-24",1.0494,1.0692,1.0494,1.0534,88847.0],["1987-12-28",1.0534,1.0692,1.0534,1.0692,71761.0],["1987-12-29",1.0692,1.0692,1.0534,1.0692,55814.0],["1987-12-30",1.0692,1.093,1.0692,1.093,107072.0],["1987-12-31",1.093,1.093,1.0771,1.093,15947.0],["1988-01-04",1.093,1.1088,1.0771,1.093,198197.0],["1988-01-05",1.093,1.1167,1.093,1.093,138966.0],["1988-01-06",1.093,1.1009,1.093,1.093,72900.0],["1988-01-07",1.093,1.1009,1.0851,1.0851,167442.0],["1988-01-08",1.0851,1.093,1.0534,1.0534,91125.0],["1988-01-11",1.0455,1.0455,1.0217,1.0455,133270.0],["1988-01-12",1.0455,1.0455,1.0138,1.0257,75178.0],["1988-01-13",1.0217,1.0217,1.0059,1.0217,138966.0],["1988-01-14",1.0217,1.0455,1.0217,1.0455,93403.0],["1988-01-15",1.0534,1.0851,1.0534,1.0851,394116.0],["1988-01-18",1.0851,1.0851,1.0771,1.0851,62648.0],["1988-01-19",1.0851,1.1088,1.0771,1.1088,1140202.0],["1988-01-20",1.1088,1.1088,1.093,1.093,306408.0],["1988-01-21",1.093,1.1088,1.093,1.1088,38728.0],["1988-01-22",1.1088,1.1643,1.1009,1.1405,414619.0],["1988-01-25",1.1405,1.1563,1.1247,1.1563,2164219.0],["1988-01-26",1.1563,1.1643,1.1484,1.1563,123019.0],["1988-01-27",1.1643,1.1801,1.1643,1.1722,197058.0],["1988-01-28",1.1801,1.2039,1.1801,1.2039,192502.0],["1988-01-29",1.1959,1.1959,1.1801,1.188,194780.0],["1988-02-01",1.188,1.2118,1.188,1.2039,168581.0],["1988-02-02",1.2039,1.2039,1.1722,1.1722,251733.0],["1988-02-03",1.1722,1.188,1.1682,1.1682,211866.0],["1988-02-04",1.1682,1.1722,1.1563,1.1563,34172.0],["1988-02-05",1.1563,1.1722,1.1563,1.1563,54675.0],["1988-02-08",1.1563,1.1722,1.1484,1.1484,55814.0],["1988-02-09",1.1484,1.1643,1.1484,1.1643,113906.0],["1988-02-10",1.1643,1.1722,1.1484,1.1643,1001236.0],["1988-02-11",1.1643,1.1643,1.1484,1.1484,146939.0],["1988-02-12",1.1484,1.1643,1.1484,1.1484,256289.0],["1988-02-16",1.1484,1.1563,1.1484,1.1563,105933.0],["1988-02-17",1.1563,1.1563,1.1445,1.1524,661795.0],["1988-02-18",1.1524,1.1643,1.1484,1.1484,550167.0],["1988-02-19",1.1484,1.1563,1.1484,1.1563,207309.0],["1988-02-22",1.1563,1.1563,1.1484,1.1484,149217.0],["1988-02-23",1.1484,1.1722,1.1484,1.1563,60370.0],["1988-02-24",1.1563,1.1801,1.1563,1.1801,171998.0],["1988-02-25",1.1801,1.1959,1.1722,1.188,513717.0],["1988-02-26",1.188,1.188,1.1801,1.188,167442.0],["1988-02-29",1.188,1.188,1.1801,1.188,52397.0],["1988-03-01",1.188,1.192,1.1801,1.1801,197058.0],["1988-03-02",1.1801,1.1959,1.1801,1.1801,26198.0],["1988-03-03",1.188,1.1959,1.188,1.1959,513717.0],["1988-03-04",1.1959,1.1959,1.1722,1.1959,300713.0],["1988-03-07",1.1959,1.2039,1.1959,1.2039,22781.0],["1988-03-08",1.2039,1.2118,1.1959,1.2118,656100.0],["1988-03-09",1.2118,1.2276,1.1959,1.2237,705080.0],["1988-03-10",1.2237,1.2276,1.2039,1.2039,141244.0],["1988-03-11",1.2039,1.2039,1.2039,1.2039,10252.0],["1988-03-14",1.2039,1.2197,1.2039,1.2197,44423.0],["1988-03-15",1.2197,1.2197,1.2039,1.2197,268819.0],["1988-03-16",1.2197,1.2197,1.2118,1.2197,351970.0],["1988-03-17",1.2197,1.2197,1.2118,1.2118,5695.0],["1988-03-18",1.2118,1.2197,1.2118,1.2118,1254108.0],["1988-03-21",1.2118,1.2197,1.1959,1.2039,108211.0],["1988-03-22",1.2039,1.2118,1.1959,1.2039,92264.0],["1988-03-23",1.2039,1.2118,1.1959,1.2118,104794.0],["1988-03-24",1.1959,1.1959,1.1801,1.1801,296156.0],["1988-03-25",1.1887,1.1887,1.1648,1.1807,433983.0],["1988-03-28",1.1688,1.1688,1.1249,1.1488,227813.0],["1988-03-29",1.1488,1.1568,1.1409,1.1568,36450.0],["1988-03-30",1.1488,1.1488,1.1409,1.1409,108211.0],["1988-03-31",1.1409,1.1488,1.1249,1.1249,138966.0],["1988-04-04",1.1249,1.1409,1.1249,1.1409,72900.0],["1988-04-05",1.1409,1.1409,1.1249,1.1329,164025.0],["1988-04-06",1.1329,1.1409,1.1249,1.1329,64927.0],["1988-04-07",1.1329,1.1409,1.1249,1.1249,56953.0],["1988-04-08",1.1249,1.1409,1.1249,1.1249,71761.0],["1988-04-11",1.1249,1.1409,1.1249,1.1249,184528.0],["1988-04-12",1.1249,1.1409,1.1249,1.1289,58092.0],["1988-04-13",1.1289,1.1409,1.1249,1.1249,404367.0],["1988-04-14",1.1249,1.1409,1.1169,1.1169,100238.0],["1988-04-15",1.1169,1.1249,1.1089,1.1249,67205.0],["1988-04-18",1.1249,1.1249,1.1089,1.1249,91125.0],["1988-04-19",1.1249,1.1249,1.1169,1.1249,169720.0],["1988-04-20",1.1249,1.1329,1.1249,1.1329,43284.0],["1988-04-21",1.1329,1.1409,1.1249,1.1329,89986.0],["1988-04-22",1.1329,1.1409,1.1249,1.1409,175416.0],["1988-04-25",1.1409,1.1409,1.1249,1.1249,19364.0],["1988-04-26",1.1409,1.1648,1.1409,1.1648,198197.0],["1988-04-27",1.1648,1.1648,1.1488,1.1648,70622.0],["1988-04-28",1.1648,1.1648,1.1488,1.1648,15947.0],["1988-04-29",1.1648,1.1648,1.1488,1.1648,17086.0],["1988-05-02",1.1648,1.1648,1.1488,1.1488,55814.0],["1988-05-03",1.1488,1.1728,1.1488,1.1648,164025.0],["1988-05-04",1.1648,1.1728,1.1568,1.1568,31894.0],["1988-05-05",1.1568,1.1728,1.1568,1.1568,97959.0],["1988-05-06",1.1568,1.1728,1.1568,1.1568,91125.0],["1988-05-09",1.1568,1.1728,1.1568,1.1728,20503.0],["1988-05-10",1.1568,1.1568,1.1568,1.1568,3417.0],["1988-05-11",1.1568,1.1648,1.1488,1.1648,288183.0],["1988-05-12",1.1648,1.1648,1.1568,1.1648,243759.0],["1988-05-13",1.1648,1.1728,1.1568,1.1568,119602.0],["1988-05-16",1.1568,1.1807,1.1568,1.1807,22781.0],["1988-05-17",1.1807,1.1807,1.1648,1.1648,19364.0],["1988-05-18",1.1648,1.1728,1.1568,1.1568,298434.0],["1988-05-19",1.1568,1.1728,1.1568,1.1568,171998.0],["1988-05-20",1.1568,1.1728,1.1568,1.1728,183389.0],["1988-05-23",1.1728,1.1807,1.1648,1.1728,46702.0],["1988-05-24",1.1728,1.1887,1.1648,1.1887,39867.0],["1988-05-25",1.1807,1.1807,1.1728,1.1807,11391.0],["1988-05-26",1.1807,1.1807,1.1728,1.1807,28477.0],["1988-05-27",1.1807,1.1807,1.1728,1.1768,30755.0],["1988-05-31",1.1768,1.1887,1.1728,1.1728,23920.0],["1988-06-01",1.1728,1.1887,1.1728,1.1807,112767.0],["1988-06-02",1.1807,1.1967,1.1807,1.1807,23920.0],["1988-06-03",1.1807,1.1807,1.1807,1.1807,1139.0],["1988-06-06",1.1807,1.2047,1.1807,1.2047,67205.0],["1988-06-07",1.2047,1.2047,1.1887,1.1967,206170.0],["1988-06-08",1.1967,1.1967,1.1967,1.1967,22781.0],["1988-06-09",1.1967,1.2206,1.1967,1.2206,84291.0],["1988-06-10",1.2206,1.2206,1.2047,1.2206,110489.0],["1988-06-13",1.2206,1.2286,1.2127,1.2286,54675.0],["1988-06-14",1.2286,1.2366,1.2286,1.2366,29616.0],["1988-06-15",1.2366,1.2446,1.2286,1.2446,127575.0],["1988-06-16",1.2446,1.2605,1.2366,1.2446,208448.0],["1988-06-17",1.2446,1.2446,1.2446,1.2446,34172.0],["1988-06-20",1.2446,1.2525,1.2446,1.2525,287044.0],["1988-06-21",1.2525,1.2685,1.2525,1.2685,67205.0],["1988-06-22",1.2685,1.2765,1.2605,1.2765,46702.0],["1988-06-23",1.2765,1.2845,1.2685,1.2765,347414.0],["1988-06-24",1.2861,1.2942,1.2781,1.2861,683438.0],["1988-06-27",1.2861,1.3022,1.2861,1.2861,644709.0],["1988-06-28",1.2861,1.3022,1.2861,1.3022,272236.0],["1988-06-29",1.3022,1.3102,1.2861,1.3022,635597.0],["1988-06-30",1.3022,1.3102,1.2861,1.3102,102516.0],["1988-07-01",1.3102,1.3102,1.2942,1.3102,642431.0],["1988-07-05",1.3102,1.3102,1.2942,1.2942,17086.0],["1988-07-06",1.2942,1.3102,1.2942,1.2942,231230.0],["1988-07-07",1.2942,1.2942,1.2781,1.2861,31894.0],["1988-07-08",1.2861,1.2942,1.2781,1.2942,194780.0],["1988-07-11",1.2942,1.2942,1.2781,1.2781,195919.0],["1988-07-12",1.2781,1.2942,1.2781,1.2861,153773.0],["1988-07-13",1.2861,1.2942,1.2781,1.2781,62648.0],["1988-07-14",1.2781,1.2942,1.2781,1.2942,232369.0],["1988-07-15",1.2942,1.3022,1.2861,1.2861,347414.0],["1988-07-18",1.2861,1.3022,1.2861,1.2861,145800.0],["1988-07-19",1.2861,1.3022,1.2861,1.2861,169720.0],["1988-07-20",1.2861,1.2942,1.2861,1.2942,148078.0],["1988-07-21",1.2942,1.2942,1.2861,1.2942,13669.0],["1988-07-22",1.2942,1.2942,1.2861,1.2861,176555.0],["1988-07-25",1.2861,1.2861,1.2781,1.2781,54675.0],["1988-07-26",1.2781,1.2861,1.2781,1.2861,11391.0],["1988-07-27",1.2861,1.2861,1.2701,1.2781,2197252.0],["1988-07-28",1.2781,1.2781,1.262,1.2781,226673.0],["1988-07-29",1.2781,1.2781,1.262,1.262,29616.0],["1988-08-01",1.262,1.2781,1.262,1.2781,20503.0],["1988-08-02",1.2781,1.2781,1.262,1.262,28477.0],["1988-08-03",1.262,1.2942,1.262,1.2861,225534.0],["1988-08-04",1.2861,1.3022,1.2861,1.2861,11391.0],["1988-08-05",1.2861,1.3022,1.2861,1.2861,15947.0],["1988-08-08",1.2861,1.3022,1.2861,1.3022,322355.0],["1988-08-09",1.3022,1.3102,1.2942,1.3102,195919.0],["1988-08-10",1.3022,1.3022,1.2942,1.2942,80873.0],["1988-08-11",1.2942,1.3102,1.2942,1.3102,266541.0],["1988-08-12",1.3102,1.3102,1.2942,1.2942,224395.0],["1988-08-15",1.2942,1.3102,1.2942,1.3102,17086.0],["1988-08-16",1.3022,1.3022,1.2942,1.2942,166303.0],["1988-08-17",1.2942,1.3022,1.2861,1.3022,27338.0],["1988-08-18",1.3022,1.3022,1.3022,1.3022,47841.0],["1988-08-19",1.3022,1.3022,1.2861,1.3022,14808.0],["1988-08-22",1.3022,1.3022,1.3022,1.3022,87708.0],["1988-08-23",1.3022,1.3022,1.2942,1.2942,34172.0],["1988-08-24",1.3022,1.3022,1.3022,1.3022,15947.0],["1988-08-25",1.3022,1.3022,1.2861,1.2861,39867.0],["1988-08-26",1.2861,1.2861,1.2861,1.2861,5695.0],["1988-08-29",1.2861,1.3022,1.2861,1.3022,96820.0],["1988-08-30",1.2942,1.2942,1.2861,1.2861,339441.0],["1988-08-31",1.2861,1.3022,1.2861,1.3022,19364.0],["1988-09-01",1.2942,1.2942,1.2861,1.2861,214144.0],["1988-09-02",1.2861,1.2942,1.2861,1.2942,198197.0],["1988-09-06",1.2942,1.3022,1.2861,1.2861,151495.0],["1988-09-07",1.2861,1.3022,1.2861,1.2861,138966.0],["1988-09-08",1.2861,1.3022,1.2861,1.2942,105933.0],["1988-09-09",1.2942,1.3022,1.2861,1.2942,95681.0],["1988-09-12",1.2942,1.3022,1.2861,1.2942,177694.0],["1988-09-13",1.2861,1.2861,1.2861,1.2861,5695.0],["1988-09-14",1.2861,1.3022,1.2861,1.3022,54675.0],["1988-09-15",1.3022,1.3022,1.2942,1.3022,88847.0],["1988-09-16",1.3022,1.3102,1.2942,1.3102,104794.0],["1988-09-19",1.3102,1.3102,1.2942,1.3102,22781.0],["1988-09-20",1.3102,1.3183,1.2942,1.3183,93403.0],["1988-09-21",1.3183,1.3263,1.3022,1.3183,211866.0],["1988-09-22",1.3183,1.3344,1.3183,1.3344,42145.0],["1988-09-23",1.3344,1.3344,1.3183,1.3344,55814.0],["1988-09-26",1.3441,1.3441,1.3279,1.3279,61509.0],["1988-09-27",1.3279,1.3441,1.3198,1.3198,526247.0],["1988-09-28",1.3198,1.336,1.3198,1.3319,275653.0],["1988-09-29",1.3319,1.3603,1.3279,1.3603,88847.0],["1988-09-30",1.3603,1.3765,1.3441,1.3765,91125.0],["1988-10-03",1.3765,1.3765,1.3522,1.3765,490936.0],["1988-10-04",1.3765,1.3765,1.3522,1.3765,95681.0],["1988-10-05",1.3765,1.3765,1.3684,1.3765,58092.0],["1988-10-06",1.3765,1.3846,1.3603,1.3684,69483.0],["1988-10-07",1.3684,1.3927,1.3684,1.3927,80873.0],["1988-10-10",1.3927,1.4007,1.3846,1.3846,17086.0],["1988-10-11",1.3846,1.3846,1.3765,1.3805,29616.0],["1988-10-12",1.3805,1.3846,1.3684,1.3684,1732514.0],["1988-10-13",1.3684,1.4008,1.3684,1.3927,168581.0],["1988-10-14",1.4088,1.4169,1.4088,1.4088,25059.0],["1988-10-17",1.4088,1.4169,1.4088,1.4169,105933.0],["1988-10-18",1.4169,1.4169,1.4088,1.4169,66066.0],["1988-10-19",1.4169,1.4331,1.4088,1.4169,107072.0],["1988-10-20",1.4169,1.4412,1.4169,1.425,104794.0],["1988-10-21",1.4331,1.4412,1.4331,1.4412,53536.0],["1988-10-24",1.4412,1.4493,1.4331,1.4493,246038.0],["1988-10-25",1.4493,1.4574,1.4331,1.4412,75178.0],["1988-10-26",1.4493,1.4655,1.4493,1.4493,338302.0],["1988-10-27",1.4574,1.4736,1.4574,1.4574,148078.0],["1988-10-28",1.4574,1.4736,1.4574,1.4655,252872.0],["1988-10-31",1.4655,1.4736,1.4574,1.4736,260845.0],["1988-11-01",1.4736,1.4736,1.4615,1.4736,185667.0],["1988-11-02",1.4736,1.4736,1.4493,1.4655,72900.0],["1988-11-03",1.4655,1.4655,1.4412,1.4574,158330.0],["1988-11-04",1.4574,1.4574,1.4412,1.4574,14808.0],["1988-11-07",1.4493,1.4493,1.4412,1.4412,67205.0],["1988-11-08",1.4412,1.4574,1.4412,1.4574,34172.0],["1988-11-09",1.4574,1.4574,1.4412,1.4574,79734.0],["1988-11-10",1.4574,1.4655,1.4493,1.4655,42145.0],["1988-11-11",1.4574,1.4574,1.4493,1.4574,478406.0],["1988-11-14",1.4574,1.4574,1.4412,1.4412,267680.0],["1988-11-15",1.4412,1.4574,1.4412,1.4574,113906.0],["1988-11-16",1.4574,1.4574,1.4412,1.4412,138966.0],["1988-11-17",1.4412,1.4574,1.4412,1.4412,69483.0],["1988-11-18",1.4412,1.4574,1.4412,1.4493,1120838.0],["1988-11-21",1.4493,1.4574,1.4493,1.4493,145800.0],["1988-11-22",1.4493,1.4615,1.4493,1.4615,314381.0],["1988-11-23",1.4615,1.4655,1.4493,1.4574,353109.0],["1988-11-25",1.4574,1.4655,1.4493,1.4493,3417.0],["1988-11-28",1.4493,1.4655,1.4493,1.4615,241481.0],["1988-11-29",1.4615,1.4655,1.4493,1.4493,1156148.0],["1988-11-30",1.4493,1.4655,1.4493,1.4655,238064.0],["1988-12-01",1.4655,1.4655,1.4493,1.4655,75178.0],["1988-12-02",1.4655,1.4655,1.4493,1.4493,304130.0],["1988-12-05",1.4493,1.4655,1.4493,1.4493,154913.0],["1988-12-06",1.4574,1.4696,1.4574,1.4655,136688.0],["1988-12-07",1.4615,1.4615,1.4574,1.4574,14808.0],["1988-12-08",1.4574,1.4655,1.4574,1.4655,12530.0],["1988-12-09",1.4655,1.4655,1.4493,1.4574,258567.0],["1988-12-12",1.4574,1.4655,1.4331,1.4372,185667.0],["1988-12-13",1.4372,1.4493,1.425,1.425,31894.0],["1988-12-14",1.425,1.4412,1.425,1.425,27338.0],["1988-12-15",1.425,1.4372,1.4169,1.4169,324633.0],["1988-12-16",1.4169,1.4412,1.4169,1.4412,372473.0],["1988-12-19",1.4412,1.4412,1.425,1.425,39867.0],["1988-12-20",1.425,1.4412,1.425,1.425,135548.0],["1988-12-21",1.425,1.4412,1.425,1.4331,31894.0],["1988-12-22",1.4331,1.4331,1.4088,1.425,164025.0],["1988-12-23",1.4389,1.4511,1.4389,1.4389,37589.0],["1988-12-27",1.443,1.443,1.443,1.443,9113.0],["1988-12-28",1.443,1.4674,1.4267,1.4511,289322.0],["1988-12-29",1.4511,1.4756,1.443,1.4715,209588.0],["1988-12-30",1.4715,1.4837,1.4593,1.4756,105933.0],["1989-01-03",1.4756,1.4837,1.4511,1.4593,146939.0],["1989-01-04",1.4593,1.4674,1.4511,1.4674,56953.0],["1989-01-05",1.4674,1.4674,1.4511,1.4593,66066.0],["1989-01-06",1.4593,1.4919,1.4593,1.4715,295017.0],["1989-01-09",1.4919,1.5163,1.4919,1.5082,79734.0],["1989-01-10",1.5082,1.5245,1.4919,1.5082,146939.0],["1989-01-11",1.5082,1.5245,1.5,1.5163,92264.0],["1989-01-12",1.5163,1.5245,1.5,1.5,31894.0],["1989-01-13",1.5163,1.5408,1.5163,1.5327,92264.0],["1989-01-16",1.5245,1.5245,1.5082,1.5245,82013.0],["1989-01-17",1.5245,1.5408,1.5082,1.5408,519413.0],["1989-01-18",1.5408,1.5408,1.5163,1.5327,268819.0],["1989-01-19",1.5327,1.5408,1.5163,1.5408,46702.0],["1989-01-20",1.5408,1.549,1.5245,1.549,154913.0],["1989-01-23",1.549,1.549,1.5327,1.5327,1151592.0],["1989-01-24",1.5327,1.5612,1.5327,1.549,729000.0],["1989-01-25",1.549,1.5653,1.549,1.5653,194780.0],["1989-01-26",1.5653,1.5734,1.549,1.5653,77456.0],["1989-01-27",1.5653,1.5816,1.5653,1.5653,28477.0],["1989-01-30",1.5653,1.5897,1.5653,1.5816,59231.0],["1989-01-31",1.5816,1.5979,1.5653,1.5979,177694.0],["1989-02-01",1.5979,1.6142,1.5979,1.5979,88847.0],["1989-02-02",1.5979,1.606,1.5897,1.5897,274514.0],["1989-02-03",1.5897,1.5979,1.5816,1.5979,95681.0],["1989-02-06",1.5979,1.606,1.5816,1.5979,94542.0],["1989-02-07",1.5979,1.5979,1.5816,1.5816,599147.0],["1989-02-08",1.5816,1.5979,1.5816,1.5816,67205.0],["1989-02-09",1.5816,1.5979,1.5816,1.5816,441956.0],["1989-02-10",1.5816,1.5897,1.5734,1.5897,165164.0],["1989-02-13",1.5897,1.5897,1.5734,1.5897,36450.0],["1989-02-14",1.5897,1.5979,1.5816,1.5816,20503.0],["1989-02-15",1.5816,1.606,1.5734,1.5979,228952.0],["1989-02-16",1.5979,1.5979,1.5816,1.5979,66066.0],["1989-02-17",1.5979,1.6142,1.5979,1.6142,124158.0],["1989-02-21",1.6142,1.6142,1.5897,1.6142,37589.0],["1989-02-22",1.606,1.606,1.5897,1.606,82013.0],["1989-02-23",1.606,1.606,1.5897,1.5897,48980.0],["1989-02-24",1.5897,1.606,1.5816,1.5897,38728.0],["1989-02-27",1.5897,1.5979,1.5816,1.5897,31894.0],["1989-02-28",1.5897,1.5979,1.5816,1.5979,14808.0],["1989-03-01",1.5979,1.606,1.5816,1.5979,35311.0],["1989-03-02",1.5979,1.606,1.5897,1.5897,92264.0],["1989-03-03",1.5897,1.606,1.5897,1.5897,127575.0],["1989-03-06",1.5897,1.606,1.5897,1.5897,19364.0],["1989-03-07",1.5897,1.606,1.5897,1.5979,415758.0],["1989-03-08",1.5979,1.6386,1.5897,1.6305,301852.0],["1989-03-09",1.6305,1.6468,1.6305,1.6305,341719.0],["1989-03-10",1.6305,1.6386,1.6223,1.6305,265402.0],["1989-03-13",1.6305,1.6386,1.6223,1.6386,39867.0],["1989-03-14",1.6386,1.6386,1.6223,1.6223,4556.0],["1989-03-15",1.6223,1.6386,1.6223,1.6223,96820.0],["1989-03-16",1.6223,1.6468,1.6223,1.6223,310964.0],["1989-03-17",1.6223,1.6386,1.6142,1.6142,421453.0],["1989-03-20",1.6142,1.6223,1.5979,1.6142,276792.0],["1989-03-21",1.6142,1.6223,1.6142,1.6142,289322.0],["1989-03-22",1.6142,1.6386,1.6142,1.6386,395255.0],["1989-03-23",1.6386,1.6386,1.6223,1.6386,429427.0],["1989-03-27",1.6495,1.6495,1.6331,1.6413,1148175.0],["1989-03-28",1.6413,1.6495,1.6331,1.6454,279070.0],["1989-03-29",1.6454,1.6495,1.6331,1.6495,248316.0],["1989-03-30",1.6495,1.6495,1.6331,1.6495,25059.0],["1989-03-31",1.6454,1.6454,1.6331,1.6413,4556.0],["1989-04-03",1.6413,1.6495,1.6413,1.6495,43284.0],["1989-04-04",1.6495,1.6495,1.6413,1.6413,104794.0],["1989-04-05",1.6413,1.6495,1.6331,1.6413,19364.0],["1989-04-06",1.6413,1.6413,1.6331,1.6413,26198.0],["1989-04-07",1.6413,1.6413,1.6248,1.6248,22781.0],["1989-04-10",1.6248,1.6413,1.6248,1.629,201614.0],["1989-04-11",1.6372,1.6413,1.6372,1.6372,34172.0],["1989-04-12",1.6372,1.6577,1.6248,1.6577,200475.0],["1989-04-13",1.6577,1.6577,1.6413,1.6577,68344.0],["1989-04-14",1.6577,1.6659,1.6413,1.6577,109350.0],["1989-04-17",1.6577,1.6823,1.6577,1.6577,103655.0],["1989-04-18",1.6659,1.6987,1.6659,1.6782,331467.0],["1989-04-19",1.6782,1.6987,1.6741,1.6987,39867.0],["1989-04-20",1.6905,1.6905,1.6741,1.6905,58092.0],["1989-04-21",1.6905,1.6905,1.67,1.6782,1161844.0],["1989-04-24",1.6782,1.6905,1.6741,1.6741,12530.0],["1989-04-25",1.6741,1.6987,1.6741,1.6905,108211.0],["1989-04-26",1.6905,1.6987,1.6823,1.6987,64927.0],["1989-04-27",1.6987,1.6987,1.6823,1.6987,23920.0],["1989-04-28",1.6987,1.6987,1.6823,1.6987,21642.0],["1989-05-01",1.6987,1.7069,1.6741,1.7069,87708.0],["1989-05-02",1.7069,1.7151,1.6905,1.6905,79734.0],["1989-05-03",1.6905,1.7069,1.6905,1.7069,63788.0],["1989-05-04",1.7069,1.7069,1.6905,1.7069,13669.0],["1989-05-05",1.7069,1.7069,1.6823,1.6823,82013.0],["1989-05-08",1.6823,1.6987,1.6823,1.6905,230091.0],["1989-05-09",1.6905,1.6905,1.6741,1.6823,348553.0],["1989-05-10",1.6782,1.6782,1.6331,1.6413,406645.0],["1989-05-11",1.6413,1.6413,1.6248,1.6413,19364.0],["1989-05-12",1.6495,1.6659,1.6495,1.6577,441956.0],["1989-05-15",1.6577,1.6741,1.6495,1.6741,355388.0],["1989-05-16",1.6741,1.6741,1.6577,1.6577,51258.0],["1989-05-17",1.6577,1.6741,1.6577,1.6659,62648.0],["1989-05-18",1.6659,1.6741,1.6577,1.6741,96820.0],["1989-05-19",1.6741,1.6741,1.6577,1.6618,208448.0],["1989-05-22",1.6618,1.6741,1.6577,1.6741,136688.0],["1989-05-23",1.6741,1.6741,1.6577,1.6577,133270.0],["1989-05-24",1.6577,1.6741,1.6577,1.6618,189084.0],["1989-05-25",1.6618,1.6741,1.6577,1.6577,1889705.0],["1989-05-26",1.6577,1.6741,1.6577,1.6659,36450.0],["1989-05-30",1.6659,1.6659,1.6577,1.6577,51258.0],["1989-05-31",1.6577,1.6659,1.6577,1.6659,233508.0],["1989-06-01",1.6659,1.6741,1.6577,1.6659,52397.0],["1989-06-02",1.6659,1.6659,1.6577,1.6577,28477.0],["1989-06-05",1.6577,1.6741,1.6577,1.6741,178833.0],["1989-06-06",1.6741,1.6741,1.6577,1.6741,37589.0],["1989-06-07",1.6741,1.6741,1.6577,1.6577,363361.0],["1989-06-08",1.6577,1.6823,1.6577,1.6741,94542.0],["1989-06-09",1.6741,1.6987,1.6741,1.6741,132131.0],["1989-06-12",1.6946,1.6987,1.6946,1.6987,6834.0],["1989-06-13",1.6987,1.6987,1.6823,1.6823,23920.0],["1989-06-14",1.6823,1.7069,1.6823,1.7069,20503.0],["1989-06-15",1.7069,1.7069,1.6823,1.7069,274514.0],["1989-06-16",1.7069,1.7151,1.6905,1.7151,66066.0],["1989-06-19",1.7151,1.7151,1.6905,1.7151,43284.0],["1989-06-20",1.7151,1.7233,1.6905,1.7233,140105.0],["1989-06-21",1.7151,1.7151,1.6905,1.6987,583200.0],["1989-06-22",1.6987,1.7233,1.6987,1.6987,71761.0],["1989-06-23",1.7069,1.7233,1.7069,1.7233,60370.0],["1989-06-26",1.726,1.726,1.7094,1.7177,99098.0],["1989-06-27",1.7177,1.7177,1.7094,1.7094,22781.0],["1989-06-28",1.7094,1.7177,1.7012,1.7012,31894.0],["1989-06-29",1.6929,1.6929,1.6764,1.6847,236925.0],["1989-06-30",1.6847,1.6847,1.6682,1.6847,74039.0],["1989-07-03",1.6847,1.6847,1.6682,1.6682,148078.0],["1989-07-05",1.6682,1.6847,1.6682,1.6682,37589.0],["1989-07-06",1.6682,1.6847,1.6682,1.6847,195919.0],["1989-07-07",1.6764,1.6764,1.6682,1.6723,164025.0],["1989-07-10",1.6723,1.6764,1.6516,1.6516,241481.0],["1989-07-11",1.6516,1.6682,1.6351,1.6351,169720.0],["1989-07-12",1.6351,1.6516,1.6351,1.6351,26198.0],["1989-07-13",1.6351,1.6516,1.6351,1.6516,97959.0],["1989-07-14",1.6516,1.6516,1.6351,1.6434,1148175.0],["1989-07-17",1.6434,1.6599,1.6434,1.6434,158330.0],["1989-07-18",1.6434,1.6682,1.6434,1.6475,534220.0],["1989-07-19",1.6475,1.6682,1.6434,1.6682,441956.0],["1989-07-20",1.6682,1.6929,1.6434,1.6764,283627.0],["1989-07-21",1.6764,1.6888,1.6682,1.6888,118463.0],["1989-07-24",1.6888,1.6929,1.6764,1.6847,251733.0],["1989-07-25",1.6847,1.6929,1.6764,1.6929,166303.0],["1989-07-26",1.6929,1.6929,1.6764,1.6888,157191.0],["1989-07-27",1.6888,1.7177,1.6764,1.7094,287044.0],["1989-07-28",1.7094,1.7177,1.7012,1.7094,161747.0],["1989-07-31",1.7094,1.726,1.7094,1.726,117323.0],["1989-08-01",1.726,1.726,1.7094,1.726,52397.0],["1989-08-02",1.726,1.7342,1.7094,1.7342,423731.0],["1989-08-03",1.7342,1.759,1.726,1.759,183389.0],["1989-08-04",1.759,1.759,1.7425,1.7425,23920.0],["1989-08-07",1.7425,1.759,1.7425,1.759,23920.0],["1989-08-08",1.7425,1.7425,1.7012,1.7384,293878.0],["1989-08-09",1.7384,1.7507,1.726,1.7507,123019.0],["1989-08-10",1.7507,1.759,1.7342,1.7425,63788.0],["1989-08-11",1.759,1.7755,1.759,1.759,69483.0],["1989-08-14",1.759,1.7673,1.7507,1.7673,224395.0],["1989-08-15",1.7673,1.7755,1.759,1.7755,80873.0],["1989-08-16",1.7755,1.8085,1.759,1.8085,134409.0],["1989-08-17",1.8251,1.8498,1.8251,1.8416,137827.0],["1989-08-18",1.8416,1.8746,1.8333,1.8664,96820.0],["1989-08-21",1.8664,1.8746,1.8498,1.8581,194780.0],["1989-08-22",1.8581,1.8664,1.8498,1.8498,402089.0],["1989-08-23",1.8498,1.8664,1.8498,1.8581,51258.0],["1989-08-24",1.8581,1.8746,1.8581,1.8664,77456.0],["1989-08-25",1.8664,1.8746,1.8581,1.8664,22781.0],["1989-08-28",1.8664,1.8746,1.8581,1.8581,55814.0],["1989-08-29",1.8581,1.8746,1.8581,1.8746,23920.0],["1989-08-30",1.8746,1.8829,1.8581,1.8746,125297.0],["1989-08-31",1.8911,1.9076,1.8911,1.8994,22781.0],["1989-09-01",1.8994,1.9159,1.8994,1.8994,43284.0],["1989-09-05",1.9076,1.9242,1.9076,1.9242,36450.0],["1989-09-06",1.9242,1.9242,1.8994,1.8994,25059.0],["1989-09-07",1.8994,1.9242,1.8994,1.9242,29616.0],["1989-09-08",1.9242,1.9324,1.9076,1.9242,111628.0],["1989-09-11",1.9324,1.9489,1.9324,1.9324,50119.0],["1989-09-12",1.9324,1.9489,1.9324,1.9489,14808.0],["1989-09-13",1.9489,1.9489,1.9324,1.9324,112767.0],["1989-09-14",1.9324,1.9489,1.9076,1.9076,113906.0],["1989-09-15",1.9076,1.9324,1.9035,1.9076,620789.0],["1989-09-18",1.9324,1.9324,1.9324,1.9324,2278.0],["1989-09-19",1.9324,1.9407,1.9076,1.9407,120741.0],["1989-09-20",1.9407,1.9489,1.9365,1.9489,54675.0],["1989-09-21",1.9489,1.9572,1.9324,1.9407,60370.0],["1989-09-22",1.9407,1.9407,1.9407,1.9407,15947.0],["1989-09-25",1.9516,1.9683,1.9433,1.9433,118463.0],["1989-09-26",1.9433,1.9683,1.9433,1.9433,194780.0],["1989-09-27",1.9433,1.9683,1.9433,1.9475,21642.0],["1989-09-28",1.9516,1.9683,1.9516,1.9516,56953.0],["1989-09-29",1.9516,1.9682,1.9516,1.9599,52397.0],["1989-10-02",1.9599,1.9683,1.9516,1.9683,12530.0],["1989-10-03",1.9683,1.9849,1.9516,1.9849,144661.0],["1989-10-04",1.9849,1.9849,1.9599,1.9599,63788.0],["1989-10-05",1.9599,1.9766,1.9516,1.9599,373613.0],["1989-10-06",1.9599,1.9599,1.9433,1.9516,301852.0],["1989-10-09",1.9433,1.9433,1.9433,1.9433,13669.0],["1989-10-10",1.9433,1.9599,1.9433,1.9433,37589.0],["1989-10-11",1.9433,1.9433,1.9184,1.9184,128714.0],["1989-10-12",1.9184,1.9433,1.9184,1.9184,17086.0],["1989-10-13",1.9184,1.935,1.9018,1.9018,99098.0],["1989-10-16",1.9018,1.9101,1.8686,1.9101,158330.0],["1989-10-17",1.9101,1.9101,1.8852,1.8935,82013.0],["1989-10-18",1.8935,1.9018,1.8686,1.8852,54675.0],["1989-10-19",1.8852,1.9018,1.8769,1.9018,235786.0],["1989-10-20",1.9018,1.9018,1.8852,1.8852,12530.0],["1989-10-23",1.8935,1.9018,1.8935,1.8935,45563.0],["1989-10-24",1.8935,1.9018,1.8271,1.8437,263123.0],["1989-10-25",1.8437,1.852,1.8354,1.8437,135548.0],["1989-10-26",1.8437,1.852,1.8271,1.8354,182250.0],["1989-10-27",1.8105,1.8105,1.7855,1.8022,151495.0],["1989-10-30",1.7772,1.7772,1.7523,1.7689,168581.0],["1989-10-31",1.7689,1.7772,1.7523,1.7689,91125.0],["1989-11-01",1.7689,1.7772,1.7357,1.7357,226673.0],["1989-11-02",1.7357,1.7606,1.7274,1.7357,128714.0],["1989-11-03",1.7357,1.744,1.7191,1.7399,168581.0],["1989-11-06",1.7482,1.7938,1.7482,1.7938,426009.0],["1989-11-07",1.7938,1.7938,1.7689,1.7897,312103.0],["1989-11-08",1.7897,1.7938,1.7772,1.7938,15947.0],["1989-11-09",1.7938,1.8188,1.7938,1.8022,162886.0],["1989-11-10",1.8022,1.8188,1.8022,1.8022,38728.0],["1989-11-13",1.8022,1.8354,1.8022,1.8188,119602.0],["1989-11-14",1.8188,1.8271,1.8022,1.8022,629902.0],["1989-11-15",1.8022,1.8188,1.8022,1.8022,291600.0],["1989-11-16",1.8022,1.8188,1.8022,1.8105,13669.0],["1989-11-17",1.8105,1.8105,1.7938,1.8022,246038.0],["1989-11-20",1.8022,1.8105,1.7855,1.7855,146939.0],["1989-11-21",1.7855,1.7939,1.7689,1.7814,130992.0],["1989-11-22",1.7814,1.7855,1.7606,1.7648,549028.0],["1989-11-24",1.7648,1.7689,1.7606,1.7606,48980.0],["1989-11-27",1.7606,1.7772,1.7606,1.7689,199336.0],["1989-11-28",1.7689,1.7689,1.7523,1.7689,646988.0],["1989-11-29",1.7689,1.7689,1.744,1.744,26198.0],["1989-11-30",1.744,1.7606,1.744,1.744,125297.0],["1989-12-01",1.744,1.7523,1.7274,1.744,234647.0],["1989-12-04",1.744,1.744,1.7274,1.744,58092.0],["1989-12-05",1.744,1.7523,1.7274,1.7523,118463.0],["1989-12-06",1.7523,1.7523,1.7357,1.7523,68344.0],["1989-12-07",1.7523,1.7523,1.7357,1.7523,47841.0],["1989-12-08",1.7523,1.7523,1.7357,1.744,104794.0],["1989-12-11",1.744,1.7523,1.7357,1.744,893025.0],["1989-12-12",1.744,1.7523,1.7357,1.7523,37589.0],["1989-12-13",1.7523,1.7606,1.7357,1.7523,329189.0],["1989-12-14",1.7523,1.7523,1.7357,1.7523,50119.0],["1989-12-15",1.7523,1.7523,1.7316,1.7523,1911347.0],["1989-12-18",1.7357,1.7357,1.661,1.661,238064.0],["1989-12-19",1.661,1.7191,1.661,1.7191,407784.0],["1989-12-20",1.7191,1.7274,1.7108,1.7191,186806.0],["1989-12-21",1.7191,1.7357,1.7108,1.7357,78595.0],["1989-12-22",1.7478,1.7645,1.7436,1.7645,283627.0],["1989-12-26",1.7645,1.8397,1.7561,1.8314,273375.0],["1989-12-27",1.8314,1.8397,1.823,1.8397,63788.0],["1989-12-28",1.8397,1.8481,1.823,1.8481,42145.0],["1989-12-29",1.8481,1.8565,1.8105,1.8565,44423.0],["1990-01-02",1.8565,1.8565,1.8314,1.8314,164025.0],["1990-01-03",1.8314,1.8481,1.8147,1.823,250594.0],["1990-01-04",1.823,1.8397,1.8147,1.823,150356.0],["1990-01-05",1.823,1.8314,1.8147,1.8314,53536.0],["1990-01-08",1.8314,1.8314,1.8063,1.8105,142383.0],["1990-01-09",1.8105,1.823,1.7896,1.7896,86569.0],["1990-01-10",1.7896,1.8063,1.7645,1.7645,89986.0],["1990-01-11",1.7645,1.7896,1.7645,1.7645,66066.0],["1990-01-12",1.7645,1.7728,1.7143,1.7394,261984.0],["1990-01-15",1.7394,1.7394,1.7185,1.7352,231230.0],["1990-01-16",1.7687,1.7687,1.7059,1.7436,804178.0],["1990-01-17",1.7436,1.7938,1.7436,1.7436,151116.0],["1990-01-18",1.7436,1.7561,1.7248,1.7248,896822.0],["1990-01-19",1.7248,1.7436,1.6934,1.7185,1727578.0],["1990-01-22",1.7185,1.7436,1.6871,1.6934,953016.0],["1990-01-23",1.6934,1.7059,1.6871,1.7059,147319.0],["1990-01-24",1.6934,1.6934,1.6683,1.6934,508022.0],["1990-01-25",1.6934,1.6934,1.6683,1.6683,300713.0],["1990-01-26",1.6683,1.6809,1.6181,1.6558,279450.0],["1990-01-29",1.6558,1.6558,1.6056,1.6056,577884.0],["1990-01-30",1.6056,1.6307,1.5805,1.6056,372853.0],["1990-01-31",1.6056,1.6056,1.5805,1.6056,104794.0],["1990-02-01",1.6056,1.6056,1.5805,1.6056,500428.0],["1990-02-02",1.6056,1.6056,1.5805,1.5805,79734.0],["1990-02-05",1.5805,1.6181,1.5805,1.5931,78216.0],["1990-02-06",1.5931,1.6181,1.568,1.6056,161747.0],["1990-02-07",1.5931,1.5931,1.5554,1.5554,139725.0],["1990-02-08",1.5554,1.5931,1.5554,1.5805,224775.0],["1990-02-09",1.5805,1.5931,1.568,1.5805,677363.0],["1990-02-12",1.5805,1.5931,1.5429,1.5429,468534.0],["1990-02-13",1.5429,1.568,1.5303,1.5429,484481.0],["1990-02-14",1.5429,1.568,1.5303,1.5554,141244.0],["1990-02-15",1.5554,1.5931,1.5554,1.5805,393356.0],["1990-02-16",1.5805,1.6056,1.5805,1.6056,314381.0],["1990-02-20",1.6056,1.6181,1.5805,1.5805,337922.0],["1990-02-21",1.5805,1.5931,1.5554,1.5554,134409.0],["1990-02-22",1.568,1.5931,1.568,1.568,75938.0],["1990-02-23",1.5805,1.5931,1.5805,1.5931,53156.0],["1990-02-26",1.5931,1.5931,1.5429,1.5429,430566.0],["1990-02-27",1.5429,1.5805,1.5429,1.5617,232369.0],["1990-02-28",1.5617,1.5931,1.5554,1.568,1341816.0],["1990-03-01",1.568,1.6056,1.568,1.5931,229331.0],["1990-03-02",1.5931,1.6181,1.5931,1.6181,116944.0],["1990-03-05",1.6181,1.6181,1.5931,1.6056,490556.0],["1990-03-06",1.6056,1.6181,1.5931,1.6181,115425.0],["1990-03-07",1.6181,1.6432,1.5931,1.6432,95681.0],["1990-03-08",1.6432,1.6558,1.6056,1.6558,213384.0],["1990-03-09",1.6558,1.6683,1.6307,1.6683,213384.0],["1990-03-12",1.6683,1.6809,1.6432,1.6809,135169.0],["1990-03-13",1.6809,1.7059,1.6683,1.7059,43284.0],["1990-03-14",1.7059,1.7185,1.6934,1.6934,433603.0],["1990-03-15",1.6934,1.7185,1.6809,1.6809,102516.0],["1990-03-16",1.6809,1.7185,1.6809,1.7059,463978.0],["1990-03-19",1.7059,1.7185,1.7059,1.7185,47081.0],["1990-03-20",1.7185,1.7185,1.7059,1.7185,76697.0],["1990-03-21",1.7185,1.7436,1.6934,1.731,398672.0],["1990-03-22",1.731,1.7436,1.7059,1.7059,211106.0],["1990-03-23",1.7059,1.731,1.7059,1.731,201994.0],["1990-03-26",1.7179,1.7432,1.7179,1.7432,72900.0],["1990-03-27",1.7305,1.7432,1.7179,1.7432,236925.0],["1990-03-28",1.7432,1.7684,1.7179,1.7432,231609.0],["1990-03-29",1.7432,1.7684,1.7432,1.7558,103275.0],["1990-03-30",1.7432,1.7684,1.6926,1.7179,652303.0],["1990-04-02",1.7053,1.7305,1.7053,1.7179,35691.0],["1990-04-03",1.6926,1.7179,1.6926,1.6926,21263.0],["1990-04-04",1.6926,1.6989,1.6674,1.6737,134409.0],["1990-04-05",1.6926,1.6926,1.6358,1.6358,97959.0],["1990-04-06",1.6547,1.6547,1.6042,1.6232,508022.0],["1990-04-09",1.6168,1.6547,1.6168,1.6547,63788.0],["1990-04-10",1.6674,1.68,1.6421,1.68,541434.0],["1990-04-11",1.68,1.6926,1.6547,1.6674,120741.0],["1990-04-12",1.6674,1.6926,1.6674,1.6863,243000.0],["1990-04-16",1.6926,1.6926,1.6674,1.6926,189844.0],["1990-04-17",1.6926,1.7053,1.68,1.7053,124538.0],["1990-04-18",1.7116,1.7179,1.6674,1.6674,215663.0],["1990-04-19",1.6926,1.6926,1.6547,1.68,28856.0],["1990-04-20",1.6421,1.6674,1.6295,1.6674,246038.0],["1990-04-23",1.6168,1.6547,1.6168,1.6295,128334.0],["1990-04-24",1.6295,1.6674,1.6295,1.6547,146559.0],["1990-04-25",1.6295,1.6674,1.6295,1.6547,45563.0],["1990-04-26",1.6295,1.6547,1.6168,1.6168,119981.0],["1990-04-27",1.6547,1.6547,1.6168,1.6295,139725.0],["1990-04-30",1.6168,1.6295,1.5916,1.5916,249834.0],["1990-05-01",1.5916,1.6042,1.5916,1.6042,900619.0],["1990-05-02",1.6042,1.6168,1.5916,1.6168,599147.0],["1990-05-03",1.6042,1.6042,1.5916,1.5916,599906.0],["1990-05-04",1.5916,1.6168,1.5789,1.5916,684197.0],["1990-05-07",1.5916,1.6168,1.5916,1.5916,146559.0],["1990-05-08",1.6168,1.6168,1.5789,1.6168,173897.0],["1990-05-09",1.5789,1.6042,1.56,1.5853,1836169.0],["1990-05-10",1.5663,1.6042,1.5663,1.5979,274894.0],["1990-05-11",1.6168,1.6295,1.5789,1.6295,87328.0],["1990-05-14",1.6168,1.6547,1.6168,1.6295,589275.0],["1990-05-15",1.6168,1.6421,1.6042,1.6421,157191.0],["1990-05-16",1.6547,1.6547,1.6168,1.6547,55434.0],["1990-05-17",1.6547,1.68,1.6421,1.6421,109350.0],["1990-05-18",1.6421,1.6674,1.6421,1.6421,179213.0],["1990-05-21",1.6421,1.6674,1.6421,1.6421,277172.0],["1990-05-22",1.6421,1.6674,1.6168,1.6295,214903.0],["1990-05-23",1.6421,1.6421,1.6168,1.6168,587756.0],["1990-05-24",1.6168,1.6295,1.6042,1.6042,92644.0],["1990-05-25",1.6042,1.6295,1.6042,1.6168,115425.0],["1990-05-29",1.6168,1.6168,1.5916,1.5916,105553.0],["1990-05-30",1.6168,1.6168,1.5916,1.5916,53156.0],["1990-05-31",1.5916,1.6168,1.5789,1.5916,365259.0],["1990-06-01",1.5916,1.6295,1.5789,1.6168,243759.0],["1990-06-04",1.6042,1.6168,1.5916,1.6168,235406.0],["1990-06-05",1.6042,1.6674,1.6042,1.6547,562697.0],["1990-06-06",1.6547,1.6547,1.6295,1.6547,91125.0],["1990-06-07",1.6295,1.6484,1.6295,1.6484,1284103.0],["1990-06-08",1.6295,1.6547,1.6168,1.6358,135169.0],["1990-06-11",1.6168,1.6168,1.5789,1.5853,413859.0],["1990-06-12",1.5789,1.6168,1.5789,1.6105,180731.0],["1990-06-13",1.5916,1.6168,1.5916,1.6042,160228.0],["1990-06-14",1.5979,1.6042,1.5789,1.6042,65306.0],["1990-06-15",1.5916,1.5916,1.5663,1.5789,61509.0],["1990-06-18",1.5916,1.5916,1.5411,1.5663,175416.0],["1990-06-19",1.5411,1.5663,1.5411,1.5537,167063.0],["1990-06-20",1.5537,1.5789,1.5537,1.5789,102516.0],["1990-06-21",1.5916,1.6168,1.5537,1.5916,215663.0],["1990-06-22",1.6168,1.6674,1.6042,1.6042,740391.0],["1990-06-25",1.6419,1.6419,1.6164,1.6292,231609.0],["1990-06-26",1.6292,1.6546,1.6164,1.6164,126056.0],["1990-06-27",1.6164,1.6546,1.6164,1.6546,17466.0],["1990-06-28",1.6546,1.6546,1.6164,1.6164,35691.0],["1990-06-29",1.6419,1.6419,1.6164,1.6164,166303.0],["1990-07-02",1.6228,1.6292,1.6037,1.6292,569531.0],["1990-07-03",1.6164,1.6164,1.5782,1.5782,66825.0],["1990-07-05",1.6037,1.6037,1.5401,1.5401,170100.0],["1990-07-06",1.5401,1.5655,1.5401,1.5592,47841.0],["1990-07-09",1.5528,1.5782,1.5528,1.5528,432844.0],["1990-07-10",1.5528,1.5782,1.5528,1.5528,213384.0],["1990-07-11",1.5528,1.5782,1.5528,1.5655,137447.0],["1990-07-12",1.5782,1.5782,1.5655,1.5782,37209.0],["1990-07-13",1.5782,1.591,1.5655,1.5655,97200.0],["1990-07-16",1.591,1.6292,1.5782,1.6037,1546847.0],["1990-07-17",1.6164,1.6928,1.6164,1.6864,508022.0],["1990-07-18",1.6801,1.731,1.6801,1.731,415378.0],["1990-07-19",1.7055,1.731,1.7055,1.7183,1424588.0],["1990-07-20",1.7055,1.731,1.6992,1.6992,201994.0],["1990-07-23",1.7055,1.7183,1.6546,1.6546,224775.0],["1990-07-24",1.6546,1.6801,1.6546,1.6673,255150.0],["1990-07-25",1.6673,1.6928,1.6546,1.6546,113147.0],["1990-07-26",1.6673,1.6673,1.6546,1.6546,260466.0],["1990-07-27",1.6546,1.6673,1.591,1.591,234647.0],["1990-07-30",1.5782,1.6037,1.5782,1.6037,404747.0],["1990-07-31",1.5782,1.6037,1.5782,1.6037,220978.0],["1990-08-01",1.5655,1.6037,1.5655,1.5782,581681.0],["1990-08-02",1.5401,1.5782,1.5337,1.5528,432844.0],["1990-08-03",1.5337,1.5337,1.5019,1.5082,554344.0],["1990-08-06",1.5082,1.521,1.4892,1.521,452588.0],["1990-08-07",1.5019,1.5401,1.5019,1.5019,56194.0],["1990-08-08",1.5273,1.5401,1.5019,1.5019,107072.0],["1990-08-09",1.5273,1.5273,1.5019,1.5019,143522.0],["1990-08-10",1.5019,1.5019,1.4637,1.4637,131372.0],["1990-08-13",1.4764,1.4764,1.451,1.4637,280209.0],["1990-08-14",1.4892,1.4892,1.4637,1.4892,113906.0],["1990-08-15",1.4892,1.5019,1.4764,1.4764,33413.0],["1990-08-16",1.4892,1.4955,1.4637,1.4637,357666.0],["1990-08-17",1.4892,1.4892,1.4637,1.4637,44803.0],["1990-08-20",1.4637,1.4892,1.4637,1.4892,111628.0],["1990-08-21",1.451,1.4637,1.4382,1.4446,164784.0],["1990-08-22",1.4382,1.4637,1.4255,1.4319,224775.0],["1990-08-23",1.4255,1.4255,1.4001,1.4001,350072.0],["1990-08-24",1.3873,1.4001,1.3746,1.3746,38728.0],["1990-08-27",1.4255,1.4255,1.3937,1.4128,40247.0],["1990-08-28",1.4128,1.4128,1.3746,1.4001,54675.0],["1990-08-29",1.4128,1.4382,1.4001,1.4255,228572.0],["1990-08-30",1.451,1.4637,1.4255,1.451,230091.0],["1990-08-31",1.4255,1.451,1.4255,1.4255,1751878.0],["1990-09-04",1.4255,1.451,1.4255,1.4382,160228.0],["1990-09-05",1.4255,1.4764,1.4255,1.4764,170100.0],["1990-09-06",1.451,1.4637,1.4255,1.4319,75178.0],["1990-09-07",1.451,1.451,1.4255,1.4255,69863.0],["1990-09-10",1.451,1.451,1.4382,1.4382,167063.0],["1990-09-11",1.451,1.451,1.4128,1.4319,343238.0],["1990-09-12",1.4255,1.4382,1.4128,1.4128,270338.0],["1990-09-13",1.4382,1.4382,1.4001,1.4255,134409.0],["1990-09-14",1.4001,1.4001,1.3364,1.3555,664453.0],["1990-09-17",1.3237,1.3619,1.3237,1.3619,45563.0],["1990-09-18",1.3619,1.3746,1.3364,1.3491,310584.0],["1990-09-19",1.3746,1.3746,1.3491,1.3746,208828.0],["1990-09-20",1.3491,1.3746,1.3237,1.3237,301472.0],["1990-09-21",1.3364,1.3364,1.2855,1.3237,290081.0],["1990-09-24",1.299,1.3247,1.1961,1.209,236925.0],["1990-09-25",1.209,1.299,1.209,1.2797,407025.0],["1990-09-26",1.299,1.299,1.2347,1.2347,146559.0],["1990-09-27",1.2604,1.2604,1.2218,1.2476,208069.0],["1990-09-28",1.2218,1.299,1.1961,1.299,287044.0],["1990-10-01",1.299,1.3633,1.2733,1.3376,167063.0],["1990-10-02",1.3633,1.389,1.3376,1.3762,427528.0],["1990-10-03",1.3762,1.3762,1.3376,1.3569,58472.0],["1990-10-04",1.3504,1.3762,1.3504,1.3504,55434.0],["1990-10-05",1.3376,1.3504,1.3247,1.3247,154153.0],["1990-10-08",1.3504,1.3633,1.3247,1.3247,79734.0],["1990-10-09",1.3247,1.3504,1.2733,1.2733,85809.0],["1990-10-10",1.299,1.3119,1.2604,1.2861,167822.0],["1990-10-11",1.2861,1.2861,1.209,1.2218,457144.0],["1990-10-12",1.2604,1.2733,1.2218,1.2733,327291.0],["1990-10-15",1.2476,1.3119,1.2476,1.3119,110869.0],["1990-10-16",1.3247,1.3633,1.299,1.3376,1107928.0],["1990-10-17",1.3376,1.389,1.3376,1.3633,730519.0],["1990-10-18",1.3633,1.389,1.3504,1.3762,269578.0],["1990-10-19",1.4147,1.4405,1.389,1.4405,328050.0],["1990-10-22",1.4405,1.4919,1.4147,1.4791,140484.0],["1990-10-23",1.4791,1.4791,1.4147,1.4533,260466.0],["1990-10-24",1.4405,1.4405,1.4147,1.4405,172378.0],["1990-10-25",1.4147,1.4405,1.4147,1.4212,188325.0],["1990-10-26",1.4147,1.4405,1.4147,1.4276,198956.0],["1990-10-29",1.4212,1.4405,1.4019,1.4019,610538.0],["1990-10-30",1.4147,1.4276,1.389,1.389,308306.0],["1990-10-31",1.4147,1.4405,1.4019,1.4405,425250.0],["1990-11-01",1.4276,1.4405,1.4147,1.4405,284766.0],["1990-11-02",1.4405,1.4919,1.4405,1.4662,106313.0],["1990-11-05",1.4919,1.5048,1.4662,1.4791,131372.0],["1990-11-06",1.4791,1.5434,1.4791,1.5434,191363.0],["1990-11-07",1.5305,1.5305,1.4662,1.4662,418416.0],["1990-11-08",1.4791,1.4919,1.4533,1.4791,47081.0],["1990-11-09",1.4919,1.5819,1.4662,1.5434,582441.0],["1990-11-12",1.5562,1.5948,1.5498,1.5627,344756.0],["1990-11-13",1.5691,1.5948,1.5562,1.5562,258947.0],["1990-11-14",1.5562,1.5819,1.5562,1.5562,116944.0],["1990-11-15",1.5562,1.5819,1.5305,1.5562,142003.0],["1990-11-16",1.5434,1.5434,1.4791,1.5048,116944.0],["1990-11-19",1.4791,1.5305,1.4791,1.5176,131372.0],["1990-11-20",1.4919,1.5048,1.4791,1.4791,161747.0],["1990-11-21",1.4791,1.4791,1.4405,1.4662,170859.0],["1990-11-23",1.4919,1.4919,1.4533,1.4919,49359.0],["1990-11-26",1.4533,1.4791,1.4533,1.4533,57713.0],["1990-11-27",1.4791,1.4791,1.4533,1.4726,94163.0],["1990-11-28",1.4791,1.5048,1.4662,1.5048,255150.0],["1990-11-29",1.5176,1.5305,1.4919,1.5305,115425.0],["1990-11-30",1.5048,1.5562,1.5048,1.5434,148838.0],["1990-12-03",1.5562,1.5562,1.5176,1.5434,290841.0],["1990-12-04",1.5176,1.5562,1.5176,1.5498,574847.0],["1990-12-05",1.5562,1.5948,1.5434,1.5884,142003.0],["1990-12-06",1.6077,1.6205,1.5691,1.5948,409303.0],["1990-12-07",1.5819,1.5948,1.5627,1.5691,123778.0],["1990-12-10",1.5948,1.5948,1.5691,1.5948,361463.0],["1990-12-11",1.5948,1.5948,1.5562,1.5819,261225.0],["1990-12-12",1.5819,1.6205,1.5691,1.6205,194400.0],["1990-12-13",1.6205,1.6463,1.5948,1.6334,138206.0],["1990-12-14",1.6077,1.6334,1.5819,1.6077,306028.0],["1990-12-17",1.5691,1.5948,1.5691,1.5884,104794.0],["1990-12-18",1.5691,1.5948,1.5691,1.5884,157191.0],["1990-12-19",1.5691,1.6591,1.5691,1.6205,355388.0],["1990-12-20",1.6205,1.6848,1.6205,1.6848,243759.0],["1990-12-21",1.6463,1.7106,1.6463,1.7106,44044.0],["1990-12-24",1.6857,1.7246,1.6857,1.7246,11391.0],["1990-12-26",1.6857,1.7246,1.6857,1.6857,46322.0],["1990-12-27",1.6857,1.757,1.6857,1.7246,219459.0],["1990-12-28",1.6986,1.7375,1.6986,1.7375,132131.0],["1990-12-31",1.6986,1.7116,1.6986,1.7116,78975.0],["1991-01-02",1.6857,1.7116,1.6857,1.6986,162506.0],["1991-01-03",1.6857,1.7116,1.6597,1.6727,354628.0],["1991-01-04",1.6727,1.6792,1.6597,1.6727,372853.0],["1991-01-07",1.6597,1.6597,1.5949,1.6079,1017563.0],["1991-01-08",1.6079,1.6208,1.569,1.569,584719.0],["1991-01-09",1.6079,1.6338,1.5819,1.5949,93403.0],["1991-01-10",1.5949,1.6079,1.5949,1.6079,48600.0],["1991-01-11",1.5819,1.6079,1.5819,1.6079,49359.0],["1991-01-14",1.5819,1.6079,1.5301,1.569,501188.0],["1991-01-15",1.543,1.569,1.543,1.5625,252113.0],["1991-01-16",1.569,1.5949,1.543,1.5949,350072.0],["1991-01-17",1.6468,1.7116,1.6079,1.6986,214144.0],["1991-01-18",1.6597,1.7116,1.6597,1.7116,204272.0],["1991-01-21",1.6597,1.6986,1.6597,1.6727,158709.0],["1991-01-22",1.6597,1.6986,1.6597,1.6597,164025.0],["1991-01-23",1.6338,1.6727,1.6208,1.6468,485241.0],["1991-01-24",1.6857,1.6986,1.6468,1.6986,328050.0],["1991-01-25",1.6597,1.7116,1.6597,1.7051,162506.0],["1991-01-28",1.6727,1.7116,1.6079,1.6597,600666.0],["1991-01-29",1.6597,1.6857,1.6338,1.6857,246038.0],["1991-01-30",1.6597,1.7246,1.6597,1.7246,402469.0],["1991-01-31",1.7246,1.7375,1.6986,1.7375,394116.0],["1991-02-01",1.7505,1.8153,1.7246,1.8153,580922.0],["1991-02-04",1.7894,1.945,1.7894,1.945,712294.0],["1991-02-05",1.945,1.958,1.9191,1.945,2206744.0],["1991-02-06",1.945,1.945,1.932,1.932,499669.0],["1991-02-07",1.932,1.945,1.9061,1.9191,793547.0],["1991-02-08",1.9061,1.932,1.9061,1.932,179213.0],["1991-02-11",1.9061,1.932,1.9061,1.9126,454106.0],["1991-02-12",1.9061,1.945,1.9061,1.945,751781.0],["1991-02-13",1.932,1.932,1.9061,1.932,362222.0],["1991-02-14",1.945,1.958,1.9061,1.945,237684.0],["1991-02-15",1.932,1.9969,1.932,1.9839,346275.0],["1991-02-19",2.0098,2.0098,1.9709,2.0098,160988.0],["1991-02-20",1.9709,2.0098,1.958,1.9709,149597.0],["1991-02-21",1.9969,1.9969,1.958,1.9904,118463.0],["1991-02-22",1.9709,2.0098,1.9709,1.9969,176175.0],["1991-02-25",1.9969,2.0358,1.9709,2.0358,378928.0],["1991-02-26",2.0228,2.0228,1.9709,1.9839,482963.0],["1991-02-27",1.9709,1.9969,1.9709,1.9969,249834.0],["1991-02-28",2.0098,2.0358,1.9839,2.0358,581681.0],["1991-03-01",2.0358,2.0617,2.0098,2.0617,773803.0],["1991-03-04",2.0617,2.0876,2.0358,2.0617,646988.0],["1991-03-05",2.0617,2.1006,2.0617,2.0747,233888.0],["1991-03-06",2.1006,2.1136,2.0617,2.0617,220978.0],["1991-03-07",2.0487,2.0876,2.0487,2.0617,243000.0],["1991-03-08",2.0876,2.0876,2.0617,2.0617,391838.0],["1991-03-11",2.0487,2.0876,2.0358,2.0747,182250.0],["1991-03-12",2.0617,2.0747,2.0358,2.0487,187566.0],["1991-03-13",2.0358,2.0487,2.0098,2.0228,177694.0],["1991-03-14",2.0228,2.0617,2.0228,2.0358,120741.0],["1991-03-15",2.0228,2.0617,2.0098,2.0487,193641.0],["1991-03-18",2.0617,2.0747,2.0358,2.0487,291600.0],["1991-03-19",2.0487,2.0747,2.0358,2.0617,193641.0],["1991-03-20",2.0747,2.0747,2.0487,2.0552,154913.0],["1991-03-21",2.0747,2.0747,2.0487,2.0747,104794.0],["1991-03-22",2.0888,2.0888,2.0496,2.0496,98719.0],["1991-03-25",2.0888,2.1149,2.0496,2.0953,364500.0],["1991-03-26",2.1149,2.154,2.1149,2.141,170100.0],["1991-03-27",2.1932,2.2063,2.1671,2.1932,280209.0],["1991-03-28",2.2063,2.2063,2.141,2.141,204272.0],["1991-04-01",2.1149,2.154,2.0888,2.1279,520931.0],["1991-04-02",2.1279,2.154,2.1018,2.154,216422.0],["1991-04-03",2.141,2.1801,2.141,2.1671,267300.0],["1991-04-04",2.141,2.1932,2.141,2.1801,289322.0],["1991-04-05",2.1801,2.1801,2.154,2.1671,271097.0],["1991-04-08",2.1801,2.1801,2.1279,2.1279,145041.0],["1991-04-09",2.154,2.1671,2.1279,2.154,779119.0],["1991-04-10",2.1279,2.154,2.1149,2.141,213384.0],["1991-04-11",2.1279,2.1801,2.1279,2.154,432084.0],["1991-04-12",2.1801,2.1801,2.154,2.1801,82772.0],["1991-04-15",2.154,2.1801,2.154,2.154,20503.0],["1991-04-16",2.1801,2.2063,2.154,2.2063,284006.0],["1991-04-17",2.1801,2.3107,2.1801,2.2389,578644.0],["1991-04-18",2.2846,2.3107,2.2585,2.2715,489797.0],["1991-04-19",2.2715,2.2976,2.2585,2.2715,359944.0],["1991-04-22",2.2585,2.2846,2.2454,2.2454,249075.0],["1991-04-23",2.2454,2.2846,2.2454,2.2585,460941.0],["1991-04-24",2.2846,2.2846,2.2585,2.2846,135169.0],["1991-04-25",2.2585,2.2846,2.2454,2.2454,335644.0],["1991-04-26",2.2585,2.2715,2.2324,2.2585,268059.0],["1991-04-29",2.2846,2.2846,2.2585,2.2585,338681.0],["1991-04-30",2.2585,2.3629,2.2585,2.3499,1054772.0],["1991-05-01",2.3499,2.4674,2.3237,2.4674,582441.0],["1991-05-02",2.4804,2.4804,2.4282,2.4282,536119.0],["1991-05-03",2.4282,2.4412,2.389,2.4282,388800.0],["1991-05-06",2.4021,2.4543,2.4021,2.4543,438159.0],["1991-05-07",2.4282,2.4804,2.4282,2.4804,347794.0],["1991-05-08",2.4543,2.5196,2.4543,2.513,344756.0],["1991-05-09",2.5065,2.5718,2.4935,2.5587,680400.0],["1991-05-10",2.5457,2.5718,2.4804,2.5065,519413.0],["1991-05-13",2.4804,2.5196,2.4674,2.5196,226294.0],["1991-05-14",2.4935,2.5196,2.4282,2.4282,1000856.0],["1991-05-15",2.4543,2.4543,2.3629,2.376,475369.0],["1991-05-16",2.3825,2.4151,2.3629,2.376,396394.0],["1991-05-17",2.376,2.4021,2.3499,2.4021,667491.0],["1991-05-20",2.4021,2.4804,2.376,2.4804,861891.0],["1991-05-21",2.4804,2.5196,2.4674,2.5196,303750.0],["1991-05-22",2.5196,2.5848,2.5196,2.5848,579403.0],["1991-05-23",2.5587,2.5848,2.5587,2.5848,309825.0],["1991-05-24",2.5587,2.611,2.5587,2.611,744947.0],["1991-05-28",2.5848,2.611,2.5587,2.5848,363741.0],["1991-05-29",2.5587,2.5848,2.5587,2.5848,377409.0],["1991-05-30",2.5587,2.5848,2.5587,2.5587,59231.0],["1991-05-31",2.5587,2.5848,2.5587,2.5718,851259.0],["1991-06-03",2.5718,2.5979,2.5587,2.5848,252872.0],["1991-06-04",2.5848,2.5979,2.5587,2.5848,347034.0],["1991-06-05",2.611,2.7023,2.5979,2.7023,960609.0],["1991-06-06",2.6762,2.7023,2.6762,2.6958,2219653.0],["1991-06-07",2.7023,2.8459,2.6893,2.7546,2814244.0],["1991-06-10",2.7415,2.7546,2.7023,2.7284,495872.0],["1991-06-11",2.7154,2.7415,2.7154,2.7154,902138.0],["1991-06-12",2.7023,2.748,2.6893,2.7415,978075.0],["1991-06-13",2.7154,2.7807,2.7154,2.748,592313.0],["1991-06-14",2.7415,2.7546,2.7415,2.7546,312103.0],["1991-06-17",2.7676,2.7676,2.7415,2.7415,144281.0],["1991-06-18",2.7284,2.7546,2.6893,2.7154,390319.0],["1991-06-19",2.7023,2.7023,2.6371,2.6501,594591.0],["1991-06-20",2.6632,2.6893,2.5848,2.6762,1195256.0],["1991-06-21",2.7023,2.7023,2.6501,2.6501,476888.0],["1991-06-24",2.6659,2.6921,2.6396,2.6396,164025.0],["1991-06-25",2.6133,2.6265,2.5608,2.574,324253.0],["1991-06-26",2.5608,2.6002,2.5346,2.6002,731278.0],["1991-06-27",2.5739,2.5871,2.5346,2.5346,172378.0],["1991-06-28",2.5346,2.6396,2.5346,2.6396,877078.0],["1991-07-01",2.6133,2.6527,2.6133,2.6527,229331.0],["1991-07-02",2.6396,2.6396,2.6002,2.6265,183009.0],["1991-07-03",2.5871,2.5871,2.5608,2.574,383484.0],["1991-07-05",2.5608,2.5871,2.5608,2.5608,21263.0],["1991-07-08",2.5477,2.574,2.5477,2.5608,100997.0],["1991-07-09",2.5871,2.6593,2.5739,2.6396,518653.0],["1991-07-10",2.6396,2.679,2.6265,2.6659,386522.0],["1991-07-11",2.6527,2.6987,2.6527,2.6856,195159.0],["1991-07-12",2.6921,2.7053,2.6396,2.679,873281.0],["1991-07-15",2.7184,2.7447,2.7053,2.7381,735075.0],["1991-07-16",2.7315,2.7447,2.6921,2.7184,337922.0],["1991-07-17",2.6921,2.7315,2.6659,2.6724,326531.0],["1991-07-18",2.6527,2.7053,2.6396,2.7053,400191.0],["1991-07-19",2.7184,2.7447,2.6921,2.725,610538.0],["1991-07-22",2.7184,2.7447,2.7053,2.7053,136688.0],["1991-07-23",2.7053,2.7184,2.6659,2.6921,135169.0],["1991-07-24",2.679,2.7053,2.6659,2.6659,40247.0],["1991-07-25",2.6659,2.7053,2.6659,2.6921,204272.0],["1991-07-26",2.7184,2.7184,2.6921,2.7053,55434.0],["1991-07-29",2.6921,2.6921,2.6659,2.6921,176934.0],["1991-07-30",2.6921,2.6921,2.6659,2.6724,508022.0],["1991-07-31",2.6659,2.6921,2.6527,2.679,757097.0],["1991-08-01",2.679,2.679,2.6527,2.6659,300713.0],["1991-08-02",2.6921,2.6921,2.6527,2.6921,236925.0],["1991-08-05",2.6659,2.6921,2.6527,2.679,78975.0],["1991-08-06",2.6921,2.7447,2.6659,2.7184,372853.0],["1991-08-07",2.7184,2.8235,2.7184,2.8235,1132228.0],["1991-08-08",2.7841,2.8235,2.7841,2.8235,157950.0],["1991-08-09",2.8235,2.9023,2.7906,2.8891,865688.0],["1991-08-12",2.876,2.9811,2.8629,2.9811,823163.0],["1991-08-13",2.9942,3.0861,2.9942,3.0467,843666.0],["1991-08-14",3.0336,3.0664,2.9548,2.9548,1020600.0],["1991-08-15",2.9548,2.9942,2.9023,2.9088,710016.0],["1991-08-16",2.9023,2.9285,2.876,2.876,561178.0],["1991-08-19",2.8103,2.8629,2.7841,2.8366,298434.0],["1991-08-20",2.8629,2.9154,2.8563,2.8957,739631.0],["1991-08-21",2.9154,3.0861,2.9154,3.0598,908213.0],["1991-08-22",3.073,3.1518,3.0336,3.1452,1293216.0],["1991-08-23",3.1255,3.1518,3.0992,3.1518,1278028.0],["1991-08-26",3.1518,3.1518,3.0992,3.1452,566494.0],["1991-08-27",3.1452,3.1518,3.1124,3.1452,660656.0],["1991-08-28",3.1518,3.178,3.1255,3.1649,1072238.0],["1991-08-29",3.1518,3.1912,3.1518,3.178,434363.0],["1991-08-30",3.1518,3.178,3.1518,3.1518,913528.0],["1991-09-03",3.178,3.178,3.0861,3.0861,754819.0],["1991-09-04",3.0861,3.1124,3.0336,3.0598,299194.0],["1991-09-05",3.0336,3.073,2.9679,2.9745,392597.0],["1991-09-06",2.9942,2.9942,2.922,2.9548,295397.0],["1991-09-09",2.9548,2.9548,2.9023,2.9285,627244.0],["1991-09-10",2.9023,2.9023,2.8235,2.8235,211106.0],["1991-09-11",2.8366,2.9023,2.8235,2.9023,504984.0],["1991-09-12",2.9154,2.9417,2.8891,2.9285,177694.0],["1991-09-13",2.9154,2.9417,2.8629,2.8891,579403.0],["1991-09-16",2.8629,2.8891,2.7972,2.876,970481.0],["1991-09-17",2.876,2.8891,2.8497,2.8497,208069.0],["1991-09-18",2.8366,2.876,2.8235,2.8563,77456.0],["1991-09-19",2.8629,2.9417,2.8629,2.9285,1019081.0],["1991-09-20",2.9285,2.9417,2.9154,2.9154,234647.0],["1991-09-23",2.9023,2.9285,2.9023,2.9285,246038.0],["1991-09-24",2.918,2.9444,2.8916,2.9048,193641.0],["1991-09-25",2.9312,2.9444,2.8916,2.9048,549028.0],["1991-09-26",2.9048,2.9312,2.9048,2.9312,215663.0],["1991-09-27",2.9312,2.951,2.918,2.9444,408544.0],["1991-09-30",2.9444,2.984,2.9312,2.984,1022119.0],["1991-10-01",2.9708,3.017,2.9576,3.0104,890747.0],["1991-10-02",2.9972,3.0764,2.9972,3.0368,243759.0],["1991-10-03",3.05,3.1028,3.0236,3.1028,714572.0],["1991-10-04",3.116,3.1358,3.0896,3.116,302991.0],["1991-10-07",3.116,3.1424,3.0896,3.1028,508781.0],["1991-10-08",3.1292,3.1556,3.1028,3.1424,656859.0],["1991-10-09",3.1292,3.182,3.1292,3.182,485241.0],["1991-10-10",3.1622,3.182,3.1424,3.1688,652303.0],["1991-10-11",3.182,3.182,3.116,3.1292,369816.0],["1991-10-14",3.1424,3.182,3.1028,3.1688,745706.0],["1991-10-15",3.1754,3.2084,3.1688,3.1688,343997.0],["1991-10-16",3.1952,3.2084,3.1688,3.1688,258188.0],["1991-10-17",3.1556,3.1952,3.1292,3.1556,468534.0],["1991-10-18",3.1292,3.1556,3.1292,3.1556,107072.0],["1991-10-21",3.1556,3.1556,3.116,3.1556,95681.0],["1991-10-22",3.116,3.1556,3.116,3.1556,93403.0],["1991-10-23",3.1556,3.1556,3.116,3.1424,79734.0],["1991-10-24",3.1292,3.1424,3.1028,3.1028,147319.0],["1991-10-25",3.1028,3.1556,3.0632,3.1424,804938.0],["1991-10-28",3.116,3.1952,3.116,3.1952,217181.0],["1991-10-29",3.1688,3.2877,3.1688,3.2877,2187759.0],["1991-10-30",3.3009,3.4065,3.2745,3.3537,658378.0],["1991-10-31",3.3537,3.3801,3.3537,3.3537,373613.0],["1991-11-01",3.3537,3.3801,3.3273,3.3405,319697.0],["1991-11-04",3.3405,3.3405,3.2877,3.3141,496631.0],["1991-11-05",3.3141,3.3537,3.3009,3.3537,514856.0],["1991-11-06",3.3405,3.3537,3.3405,3.3537,329569.0],["1991-11-07",3.3537,3.3537,3.3405,3.3537,288563.0],["1991-11-08",3.3405,3.3669,3.3405,3.3405,328050.0],["1991-11-11",3.3669,3.3669,3.3405,3.3537,382725.0],["1991-11-12",3.3537,3.3669,3.3273,3.3537,108591.0],["1991-11-13",3.3141,3.3537,3.3009,3.3273,734316.0],["1991-11-14",3.3405,3.3537,3.248,3.3009,833794.0],["1991-11-15",3.2613,3.3009,3.2084,3.2084,296156.0],["1991-11-18",3.2216,3.3141,3.2084,3.3141,702422.0],["1991-11-19",3.3141,3.3141,3.182,3.2216,872522.0],["1991-11-20",3.2084,3.2613,3.182,3.2613,574088.0],["1991-11-21",3.2613,3.2613,3.2216,3.2613,195919.0],["1991-11-22",3.2613,3.2613,3.2348,3.2348,369816.0],["1991-11-25",3.2613,3.2613,3.2084,3.2084,119981.0],["1991-11-26",3.2216,3.248,3.1688,3.2084,698625.0],["1991-11-27",3.1688,3.2084,3.1688,3.1952,432084.0],["1991-11-29",3.1556,3.1688,3.1556,3.1688,70622.0],["1991-12-02",3.1688,3.1952,3.1424,3.1688,190603.0],["1991-12-03",3.2084,3.248,3.1688,3.2348,372853.0],["1991-12-04",3.248,3.2745,3.2216,3.2613,334125.0],["1991-12-05",3.2348,3.2613,3.2348,3.2348,218700.0],["1991-12-06",3.2613,3.2613,3.2348,3.2414,72141.0],["1991-12-09",3.2613,3.2613,3.2348,3.2414,173897.0],["1991-12-10",3.2348,3.2613,3.2216,3.2348,201994.0],["1991-12-11",3.2613,3.2877,3.248,3.2877,265022.0],["1991-12-12",3.2877,3.2877,3.248,3.2613,50878.0],["1991-12-13",3.2877,3.3141,3.2613,3.3141,163266.0],["1991-12-16",3.3141,3.3273,3.2877,3.3009,205031.0],["1991-12-17",3.3009,3.3405,3.2877,3.2943,181491.0],["1991-12-18",3.2877,3.3141,3.2877,3.2877,138206.0],["1991-12-19",3.3009,3.3669,3.2877,3.3669,331847.0],["1991-12-20",3.3537,3.4197,3.3537,3.3801,186806.0],["1991-12-23",3.3801,3.4725,3.3801,3.4725,182250.0],["1991-12-24",3.5017,3.515,3.4619,3.4951,126816.0],["1991-12-26",3.515,3.568,3.4884,3.5547,334884.0],["1991-12-27",3.5813,3.5813,3.5415,3.568,223256.0],["1991-12-30",3.5547,3.5945,3.5547,3.5945,347034.0],["1991-12-31",3.6078,3.6211,3.568,3.6078,595350.0],["1992-01-02",3.5945,3.6078,3.5547,3.6078,368297.0],["1992-01-03",3.6078,3.6609,3.5813,3.6211,814809.0],["1992-01-06",3.6211,3.6609,3.6078,3.6078,167822.0],["1992-01-07",3.6078,3.6609,3.6078,3.6211,488278.0],["1992-01-08",3.6078,3.6476,3.6078,3.6211,437400.0],["1992-01-09",3.6476,3.6476,3.6078,3.6211,242241.0],["1992-01-10",3.6078,3.6343,3.568,3.568,149597.0],["1992-01-13",3.568,3.6078,3.5547,3.5813,530803.0],["1992-01-14",3.5813,3.6343,3.5813,3.5813,590034.0],["1992-01-15",3.6211,3.6343,3.5945,3.6211,559659.0],["1992-01-16",3.6078,3.6343,3.5415,3.5813,257428.0],["1992-01-17",3.5282,3.5415,3.515,3.5415,211866.0],["1992-01-20",3.5415,3.5415,3.4619,3.4752,385763.0],["1992-01-21",3.4619,3.4752,3.3956,3.4221,470053.0],["1992-01-22",3.3956,3.4486,3.3956,3.4486,358425.0],["1992-01-23",3.4619,3.4752,3.4354,3.4685,722166.0],["1992-01-24",3.4619,3.4752,3.4354,3.4619,198956.0],["1992-01-27",3.4486,3.5481,3.4486,3.5481,298434.0],["1992-01-28",3.568,3.568,3.5282,3.5547,90366.0],["1992-01-29",3.5547,3.5547,3.5282,3.5547,123019.0],["1992-01-30",3.5282,3.5282,3.5017,3.5017,152634.0],["1992-01-31",3.5282,3.568,3.5017,3.5547,413100.0],["1992-02-03",3.5547,3.568,3.5282,3.5547,325013.0],["1992-02-04",3.568,3.568,3.5282,3.5282,190603.0],["1992-02-05",3.5282,3.6343,3.5282,3.6343,317419.0],["1992-02-06",3.5945,3.6343,3.5945,3.6211,469294.0],["1992-02-07",3.5945,3.6211,3.5813,3.5813,53916.0],["1992-02-10",3.6078,3.6476,3.5813,3.6476,318938.0],["1992-02-11",3.6476,3.7404,3.6343,3.7139,554344.0],["1992-02-12",3.7139,3.82,3.7139,3.7935,552825.0],["1992-02-13",3.7935,3.8333,3.7802,3.7802,603703.0],["1992-02-14",3.8068,3.8068,3.7537,3.7935,351591.0],["1992-02-18",3.7935,3.82,3.7537,3.8068,234647.0],["1992-02-19",3.82,3.8465,3.7802,3.82,363741.0],["1992-02-20",3.8466,3.9261,3.8333,3.8996,369056.0],["1992-02-21",3.8996,4.0057,3.8996,4.0057,767728.0],["1992-02-24",3.9792,4.0057,3.9129,3.9129,378928.0],["1992-02-25",3.9129,3.9129,3.8731,3.8731,257428.0],["1992-02-26",3.8731,3.9195,3.8731,3.8863,239963.0],["1992-02-27",3.9261,3.9261,3.8465,3.8465,499669.0],["1992-02-28",3.8333,3.8664,3.7935,3.8068,179972.0],["1992-03-02",3.7935,3.8731,3.7935,3.8598,309066.0],["1992-03-03",3.8333,3.8333,3.7404,3.7404,355388.0],["1992-03-04",3.7404,3.7935,3.6609,3.6874,432844.0],["1992-03-05",3.6609,3.7139,3.6609,3.6609,90366.0],["1992-03-06",3.7006,3.7139,3.6343,3.6476,438159.0],["1992-03-09",3.6741,3.6741,3.6211,3.6211,468534.0],["1992-03-10",3.6476,3.6741,3.6211,3.6343,303750.0],["1992-03-11",3.6609,3.6609,3.568,3.6078,602184.0],["1992-03-12",3.5945,3.6078,3.5282,3.5945,914288.0],["1992-03-13",3.5945,3.6609,3.5945,3.6343,151875.0],["1992-03-16",3.6609,3.6609,3.6078,3.6476,381966.0],["1992-03-17",3.6741,3.7006,3.6476,3.694,118463.0],["1992-03-18",3.7006,3.7272,3.6874,3.6874,112388.0],["1992-03-19",3.7404,3.767,3.7006,3.7272,328809.0],["1992-03-20",3.7006,3.7404,3.7006,3.7338,641672.0],["1992-03-23",3.7272,3.7537,3.7139,3.7537,233888.0],["1992-03-24",3.7404,3.7935,3.6874,3.6874,692550.0],["1992-03-25",3.6916,3.7183,3.6783,3.6783,123019.0],["1992-03-26",3.705,3.7316,3.6783,3.7183,274894.0],["1992-03-27",3.6916,3.7183,3.665,3.6783,271856.0],["1992-03-30",3.6916,3.745,3.665,3.7316,179972.0],["1992-03-31",3.7316,3.7316,3.6916,3.7316,123778.0],["1992-04-01",3.6916,3.745,3.6783,3.745,186047.0],["1992-04-02",3.745,3.745,3.705,3.7183,60750.0],["1992-04-03",3.6983,3.7316,3.6783,3.7316,513338.0],["1992-04-06",3.7316,3.745,3.705,3.725,207309.0],["1992-04-07",3.7183,3.745,3.6783,3.6783,192881.0],["1992-04-08",3.6916,3.7583,3.6783,3.7183,1238541.0],["1992-04-09",3.7583,3.7716,3.7316,3.7316,306788.0],["1992-04-10",3.745,3.7716,3.745,3.745,110869.0],["1992-04-13",3.745,3.7716,3.7116,3.745,293119.0],["1992-04-14",3.7716,3.7716,3.7316,3.745,344756.0],["1992-04-15",3.7316,3.7583,3.705,3.7183,260466.0],["1992-04-16",3.7383,3.7583,3.6983,3.7383,269325.0],["1992-04-20",3.7583,3.7583,3.5184,3.5384,740138.0],["1992-04-21",3.5584,3.5784,3.4784,3.5184,1031738.0],["1992-04-22",3.4784,3.5184,3.4584,3.4984,230850.0],["1992-04-23",3.4984,3.4984,3.3984,3.4384,389813.0],["1992-04-24",3.4384,3.4384,3.3585,3.3585,368044.0],["1992-04-27",3.3984,3.4384,3.1985,3.2085,768488.0],["1992-04-28",3.2585,3.2985,3.1785,3.2785,865688.0],["1992-04-29",3.3185,3.3385,3.2385,3.3385,506756.0],["1992-04-30",3.3585,3.4584,3.3385,3.4184,350831.0],["1992-05-01",3.4384,3.4984,3.4184,3.4584,367031.0],["1992-05-04",3.4584,3.5384,3.4184,3.5184,453094.0],["1992-05-05",3.5184,3.5384,3.4384,3.5184,368044.0],["1992-05-06",3.5384,3.5784,3.4584,3.4584,511819.0],["1992-05-07",3.4984,3.4984,3.4384,3.4984,223256.0],["1992-05-08",3.4984,3.4984,3.4384,3.4984,22275.0],["1992-05-11",3.4384,3.4984,3.4384,3.4784,541688.0],["1992-05-12",3.4184,3.4384,3.3785,3.4184,347288.0],["1992-05-13",3.3984,3.4184,3.3785,3.3785,147319.0],["1992-05-14",3.3785,3.3984,3.3385,3.3385,674831.0],["1992-05-15",3.3785,3.4184,3.3385,3.3585,264769.0],["1992-05-18",3.4184,3.4184,3.3585,3.4184,185794.0],["1992-05-19",3.4184,3.4184,3.3785,3.3785,218700.0],["1992-05-20",3.3984,3.4384,3.3785,3.3984,201994.0],["1992-05-21",3.4184,3.4184,3.3385,3.3585,299194.0],["1992-05-22",3.3585,3.4184,3.3585,3.3984,39488.0],["1992-05-26",3.4184,3.4184,3.3585,3.3885,43031.0],["1992-05-27",3.3984,3.4184,3.3585,3.3585,71888.0],["1992-05-28",3.4184,3.4184,3.3585,3.3585,282488.0],["1992-05-29",3.3585,3.3984,3.3585,3.3984,227813.0],["1992-06-01",3.3385,3.3984,3.3385,3.3585,136181.0],["1992-06-02",3.3585,3.4584,3.3585,3.4384,246544.0],["1992-06-03",3.4384,3.4984,3.3984,3.4784,293119.0],["1992-06-04",3.4384,3.4784,3.4384,3.4384,217688.0],["1992-06-05",3.4184,3.4784,3.4184,3.4784,450056.0],["1992-06-08",3.4184,3.4784,3.4184,3.4784,95175.0],["1992-06-09",3.4184,3.4784,3.4184,3.4284,244013.0],["1992-06-10",3.4584,3.4584,3.3985,3.4184,92644.0],["1992-06-11",3.4084,3.4384,3.3585,3.3585,69356.0],["1992-06-12",3.3585,3.3984,3.3385,3.3585,146306.0],["1992-06-15",3.3785,3.3785,3.3185,3.3385,346275.0],["1992-06-16",3.3585,3.3585,3.2985,3.2985,392344.0],["1992-06-17",3.3385,3.3385,3.2585,3.2785,103781.0],["1992-06-18",3.2985,3.3585,3.2585,3.3185,287044.0],["1992-06-19",3.3785,3.3785,3.3185,3.3385,195413.0],["1992-06-22",3.3585,3.3785,3.3185,3.3585,230850.0],["1992-06-23",3.3984,3.3984,3.3385,3.3984,99225.0],["1992-06-24",3.4161,3.4161,3.3759,3.4161,21263.0],["1992-06-25",3.3358,3.4161,3.3358,3.386,166556.0],["1992-06-26",3.3558,3.396,3.3358,3.3759,184275.0],["1992-06-29",3.3358,3.3759,3.3358,3.3558,218700.0],["1992-06-30",3.3358,3.5568,3.3358,3.5166,686981.0],["1992-07-01",3.5166,3.597,3.5166,3.5769,447525.0],["1992-07-02",3.5367,3.5769,3.4965,3.4965,148331.0],["1992-07-06",3.4965,3.5367,3.4563,3.4563,242494.0],["1992-07-07",3.4563,3.5166,3.4563,3.4965,260719.0],["1992-07-08",3.4764,3.4764,3.4362,3.4563,77963.0],["1992-07-09",3.4362,3.4764,3.4161,3.4362,206044.0],["1992-07-10",3.4563,3.4563,3.4161,3.4463,80494.0],["1992-07-13",3.4563,3.4764,3.4161,3.4764,135169.0],["1992-07-14",3.4764,3.4965,3.4362,3.4965,160481.0],["1992-07-15",3.4965,3.4965,3.4161,3.4161,567506.0],["1992-07-16",3.4161,3.4362,3.3358,3.396,277931.0],["1992-07-17",3.3358,3.3759,3.2755,3.2956,580669.0],["1992-07-20",3.2956,3.2956,3.2353,3.2755,363488.0],["1992-07-21",3.2554,3.3358,3.2554,3.2956,619650.0],["1992-07-22",3.3157,3.4362,3.2755,3.4362,344250.0],["1992-07-23",3.4362,3.5769,3.396,3.5267,838856.0],["1992-07-24",3.5166,3.5568,3.4764,3.4865,334125.0],["1992-07-27",3.5166,3.6372,3.5166,3.6171,474356.0],["1992-07-28",3.6171,3.7376,3.6171,3.7376,307800.0],["1992-07-29",3.6975,3.9788,3.6975,3.9687,1874644.0],["1992-07-30",3.9788,3.9788,3.818,3.8884,1895400.0],["1992-07-31",3.9185,3.9386,3.8582,3.8582,118463.0],["1992-08-03",3.8582,3.9185,3.7979,3.7979,276919.0],["1992-08-04",3.8381,3.9185,3.7979,3.9185,972000.0],["1992-08-05",3.9185,3.9587,3.8984,3.9185,813038.0],["1992-08-06",3.9386,3.9386,3.818,3.8683,833288.0],["1992-08-07",3.8381,3.9386,3.818,3.8582,764944.0],["1992-08-10",3.8582,3.9386,3.7979,3.9386,1096538.0],["1992-08-11",3.8783,3.9989,3.8783,3.9587,1342575.0],["1992-08-12",3.9989,4.0994,3.9788,4.0893,891000.0],["1992-08-13",4.0793,4.1395,4.0391,4.1395,648506.0],["1992-08-14",4.0994,4.3405,4.0994,4.24,1329919.0],["1992-08-17",4.24,4.2601,4.1797,4.1898,984656.0],["1992-08-18",4.1797,4.1797,4.0592,4.0994,701663.0],["1992-08-19",4.0592,4.1596,4.0592,4.1195,727481.0],["1992-08-20",4.0994,4.24,4.0793,4.24,340706.0],["1992-08-21",4.24,4.24,4.1295,4.1898,588263.0],["1992-08-24",4.1596,4.1797,4.0592,4.0692,490050.0],["1992-08-25",4.0592,4.0592,3.9587,3.9788,403988.0],["1992-08-26",3.9788,4.1195,3.9587,4.0793,570038.0],["1992-08-27",4.1395,4.1797,4.0994,4.1697,405000.0],["1992-08-28",4.1596,4.1998,4.1195,4.1596,420694.0],["1992-08-31",4.1396,4.1596,4.1195,4.1195,255150.0],["1992-09-01",4.1998,4.1998,4.1395,4.1395,151875.0],["1992-09-02",4.1797,4.1797,4.1396,4.1797,293625.0],["1992-09-03",4.1395,4.1998,4.1395,4.1395,690019.0],["1992-09-04",4.1396,4.1797,4.1396,4.1797,30375.0],["1992-09-08",4.1395,4.1797,4.0391,4.0391,155925.0],["1992-09-09",4.019,4.0592,3.9989,4.029,183263.0],["1992-09-10",4.019,4.0592,4.019,4.0592,235406.0],["1992-09-11",4.0592,4.0592,4.019,4.0391,31894.0],["1992-09-14",4.0793,4.1395,4.0592,4.1395,432338.0],["1992-09-15",4.0793,4.1396,4.0793,4.1195,422213.0],["1992-09-16",4.0994,4.1797,4.0592,4.1395,634838.0],["1992-09-17",4.1596,4.23,4.1596,4.1797,362981.0],["1992-09-18",4.1797,4.2199,4.1395,4.1596,187819.0],["1992-09-21",4.1797,4.1797,4.1396,4.1797,69356.0],["1992-09-22",4.1596,4.1596,4.0391,4.0793,246038.0],["1992-09-23",4.0391,4.0592,3.9989,4.0391,207563.0],["1992-09-24",4.077,4.077,3.9963,4.077,61256.0],["1992-09-25",3.9963,4.077,3.9963,4.0568,575606.0],["1992-09-28",4.0568,4.077,4.0165,4.077,295650.0],["1992-09-29",4.0972,4.0972,4.0165,4.0165,400950.0],["1992-09-30",4.0165,4.077,4.0165,4.077,166556.0],["1992-10-01",4.077,4.077,4.0367,4.077,60750.0],["1992-10-02",4.077,4.077,3.9559,4.0165,270844.0],["1992-10-05",3.9559,3.9761,3.8954,3.9559,302738.0],["1992-10-06",3.9559,4.0165,3.8954,3.9963,387281.0],["1992-10-07",3.9559,4.0165,3.9357,3.9357,241988.0],["1992-10-08",3.9156,3.9559,3.855,3.855,145800.0],["1992-10-09",3.8954,3.8954,3.8146,3.8146,339188.0],["1992-10-12",3.855,3.8752,3.8348,3.8752,230850.0],["1992-10-13",3.8752,3.8752,3.8348,3.855,171113.0],["1992-10-14",3.855,3.855,3.7743,3.7743,298181.0],["1992-10-15",3.7743,3.9156,3.7743,3.9156,242494.0],["1992-10-16",3.8752,3.9357,3.8752,3.9256,336656.0],["1992-10-19",3.9357,4.0367,3.8954,4.0165,248063.0],["1992-10-20",4.0367,4.077,3.9963,3.9963,167569.0],["1992-10-21",3.9963,4.1174,3.9963,4.0367,377663.0],["1992-10-22",4.0568,4.1376,4.0367,4.1376,365006.0],["1992-10-23",4.077,4.1578,4.077,4.077,499669.0],["1992-10-26",4.1174,4.1174,4.077,4.0972,102263.0],["1992-10-27",4.077,4.1174,4.0367,4.0367,110363.0],["1992-10-28",4.0972,4.1578,4.0367,4.1174,253125.0],["1992-10-29",4.1174,4.1376,4.077,4.0972,131119.0],["1992-10-30",4.0972,4.1376,4.077,4.1376,84544.0],["1992-11-02",4.1578,4.2385,4.1174,4.1779,255150.0],["1992-11-03",4.2385,4.2587,4.1779,4.2183,406013.0],["1992-11-04",4.1779,4.2183,4.1578,4.1779,98213.0],["1992-11-05",4.1578,4.1981,4.1578,4.1981,27844.0],["1992-11-06",4.1578,4.1981,4.1578,4.1981,22781.0],["1992-11-09",4.1981,4.2183,4.1577,4.2183,58219.0],["1992-11-10",4.2385,4.2385,4.1578,4.188,279450.0],["1992-11-11",4.2082,4.2183,4.1577,4.2183,719888.0],["1992-11-12",4.1578,4.2183,4.1174,4.1174,437400.0],["1992-11-13",4.1174,4.1578,4.0972,4.1275,906188.0],["1992-11-16",4.1376,4.1376,4.0568,4.0568,291094.0],["1992-11-17",4.0972,4.0972,4.0568,4.077,582694.0],["1992-11-18",4.077,4.1376,4.077,4.1376,752288.0],["1992-11-19",4.1174,4.1376,4.077,4.1174,155419.0],["1992-11-20",4.077,4.1174,4.077,4.1073,378675.0],["1992-11-23",4.0972,4.0972,4.077,4.077,66825.0],["1992-11-24",4.0972,4.0972,4.077,4.0972,318431.0],["1992-11-25",4.077,4.0972,4.077,4.077,116438.0],["1992-11-27",4.0972,4.0972,4.077,4.077,84544.0],["1992-11-30",4.0972,4.0972,4.077,4.0972,41006.0],["1992-12-01",4.0972,4.1376,4.077,4.1174,398419.0],["1992-12-02",4.077,4.1376,4.077,4.077,44044.0],["1992-12-03",4.1376,4.1578,4.077,4.1174,548269.0],["1992-12-04",4.1174,4.1578,4.1174,4.1174,260213.0],["1992-12-07",4.1174,4.1578,4.1174,4.1376,216675.0],["1992-12-08",4.1578,4.1578,4.1174,4.1578,47081.0],["1992-12-09",4.1174,4.1578,4.0972,4.0972,163519.0],["1992-12-10",4.1376,4.1376,4.0972,4.1376,478913.0],["1992-12-11",4.0972,4.1174,4.077,4.1174,253631.0],["1992-12-14",4.077,4.1174,4.077,4.0871,381713.0],["1992-12-15",4.1174,4.1174,4.077,4.1174,377156.0],["1992-12-16",4.077,4.1174,4.0568,4.077,248569.0],["1992-12-17",4.1174,4.1376,4.0568,4.1376,591300.0],["1992-12-18",4.1578,4.1779,4.1174,4.1376,239456.0],["1992-12-21",4.1174,4.1578,4.0972,4.1578,157444.0],["1992-12-22",4.0972,4.1578,4.0972,4.1578,81506.0],["1992-12-23",4.0972,4.1578,4.0972,4.0972,219206.0],["1992-12-24",4.1167,4.1572,4.0964,4.0964,62269.0],["1992-12-28",4.137,4.1572,4.0964,4.1471,315394.0],["1992-12-29",4.0964,4.2586,4.0964,4.1978,289575.0],["1992-12-30",4.1978,4.3499,4.1978,4.3397,885431.0],["1992-12-31",4.3195,4.3803,4.3195,4.3803,534094.0],["1993-01-04",4.3397,4.3803,4.3195,4.3296,314381.0],["1993-01-05",4.3195,4.36,4.3195,4.3195,213131.0],["1993-01-06",4.3195,4.3397,4.2383,4.2789,329063.0],["1993-01-07",4.2383,4.2789,4.2181,4.2181,379181.0],["1993-01-08",4.2181,4.2586,4.1775,4.2383,254138.0],["1993-01-11",4.1775,4.2383,4.1775,4.2383,118969.0],["1993-01-12",4.1978,4.2383,4.1775,4.2383,107325.0],["1993-01-13",4.1775,4.2383,4.1775,4.2383,252619.0],["1993-01-14",4.2383,4.2383,4.1775,4.2383,12656.0],["1993-01-15",4.1775,4.2181,4.1572,4.1978,423731.0],["1993-01-18",4.2181,4.2181,4.1775,4.1775,67331.0],["1993-01-19",4.1775,4.2383,4.1775,4.2383,57713.0],["1993-01-20",4.2383,4.2383,4.1775,4.1775,163519.0],["1993-01-21",4.1775,4.1978,4.1369,4.1369,174150.0],["1993-01-22",4.1775,4.1775,4.1167,4.1369,149850.0],["1993-01-25",4.1775,4.1775,4.1369,4.1775,52144.0],["1993-01-26",4.1369,4.1775,4.1369,4.1775,19744.0],["1993-01-27",4.1775,4.1775,4.1369,4.1369,188325.0],["1993-01-28",4.1572,4.1775,4.1369,4.1369,99225.0],["1993-01-29",4.1167,4.1775,4.1167,4.1167,91631.0],["1993-02-01",4.1775,4.1775,4.1167,4.1167,166050.0],["1993-02-02",4.1167,4.1775,4.1167,4.1167,302231.0],["1993-02-03",4.1775,4.1978,4.1167,4.1978,160988.0],["1993-02-04",4.2181,4.2586,4.1978,4.2383,751781.0],["1993-02-05",4.1978,4.2383,4.1978,4.1978,405000.0],["1993-02-08",4.1978,4.2383,4.1775,4.2181,194400.0],["1993-02-09",4.2181,4.2181,4.1775,4.2181,191869.0],["1993-02-10",4.1775,4.2181,4.1167,4.1369,342731.0],["1993-02-11",4.1572,4.1775,4.1369,4.1572,228319.0],["1993-02-12",4.1572,4.1775,4.1572,4.1775,94163.0],["1993-02-16",4.1775,4.1775,4.0356,4.0761,458663.0],["1993-02-17",4.0153,4.0761,4.0153,4.0761,65813.0],["1993-02-18",4.0761,4.0964,4.0153,4.0457,275906.0],["1993-02-19",4.0558,4.1167,4.0153,4.1167,242494.0],["1993-02-22",4.1167,4.1167,4.0761,4.0761,125550.0],["1993-02-23",4.0964,4.1572,4.0964,4.1572,82519.0],["1993-02-24",4.1572,4.2586,4.1369,4.1978,487013.0],["1993-02-25",4.2586,4.2789,4.2181,4.2789,385763.0],["1993-02-26",4.2789,4.2789,4.2383,4.2586,143269.0],["1993-03-01",4.2586,4.3195,4.2586,4.3195,166050.0],["1993-03-02",4.3195,4.3195,4.2789,4.2992,48094.0],["1993-03-03",4.2789,4.3195,4.2789,4.3195,86569.0],["1993-03-04",4.2992,4.3195,4.2789,4.3195,50625.0],["1993-03-05",4.3397,4.3397,4.2789,4.2992,94669.0],["1993-03-08",4.3397,4.36,4.2789,4.3499,351844.0],["1993-03-09",4.3195,4.4006,4.3195,4.3397,331088.0],["1993-03-10",4.3397,4.4006,4.3397,4.4006,209588.0],["1993-03-11",4.3904,4.4006,4.36,4.4006,224269.0],["1993-03-12",4.36,4.3803,4.3397,4.3499,334631.0],["1993-03-15",4.3397,4.3803,4.3397,4.3803,70369.0],["1993-03-16",4.3803,4.3803,4.2992,4.3296,288563.0],["1993-03-17",4.3397,4.3397,4.2992,4.3397,93656.0],["1993-03-18",4.3397,4.4411,4.3195,4.4006,318938.0],["1993-03-19",4.4006,4.4614,4.4006,4.4614,359438.0],["1993-03-22",4.4006,4.4817,4.4006,4.4716,165038.0],["1993-03-23",4.4614,4.4817,4.4209,4.4411,159975.0],["1993-03-24",4.4614,4.4614,4.4006,4.4411,379688.0],["1993-03-25",4.4811,4.4811,4.42,4.4607,200475.0],["1993-03-26",4.42,4.4607,4.42,4.4607,144281.0],["1993-03-29",4.4403,4.4607,4.42,4.4403,79988.0],["1993-03-30",4.4607,4.4607,4.42,4.4607,213638.0],["1993-03-31",4.4607,4.4607,4.4301,4.4607,198450.0],["1993-04-01",4.4607,4.5014,4.4403,4.5014,246544.0],["1993-04-02",4.5014,4.5014,4.4403,4.5014,264263.0],["1993-04-05",4.4607,4.5625,4.4607,4.5625,447525.0],["1993-04-06",4.5014,4.6236,4.5014,4.5727,557888.0],["1993-04-07",4.644,4.644,4.5625,4.644,154913.0],["1993-04-08",4.644,4.644,4.5829,4.644,202500.0],["1993-04-12",4.644,4.6847,4.5829,4.6847,555356.0],["1993-04-13",4.644,4.6847,4.644,4.6847,446513.0],["1993-04-14",4.7051,4.7662,4.6644,4.7662,348806.0],["1993-04-15",4.7662,4.807,4.6847,4.7458,458156.0],["1993-04-16",4.7458,4.7866,4.644,4.6542,912263.0],["1993-04-19",4.6847,4.6847,4.6033,4.644,257681.0],["1993-04-20",4.6033,4.644,4.5116,4.5625,423225.0],["1993-04-21",4.5422,4.6033,4.5218,4.6033,272363.0],["1993-04-22",4.5625,4.644,4.5625,4.5829,196931.0],["1993-04-23",4.5829,4.6236,4.5829,4.6236,227306.0],["1993-04-26",4.5829,4.5829,4.3996,4.3996,653569.0],["1993-04-27",4.42,4.4811,4.3792,4.4811,527006.0],["1993-04-28",4.4811,4.5014,4.4607,4.4607,349819.0],["1993-04-29",4.5014,4.5014,4.4403,4.4811,148331.0],["1993-04-30",4.4811,4.5014,4.4403,4.5014,189338.0],["1993-05-03",4.4403,4.5014,4.4403,4.4912,109350.0],["1993-05-04",4.4607,4.5218,4.4607,4.5218,420694.0],["1993-05-05",4.5218,4.5218,4.4607,4.5014,166050.0],["1993-05-06",4.5014,4.5014,4.42,4.4505,185794.0],["1993-05-07",4.42,4.4607,4.3792,4.42,107831.0],["1993-05-10",4.3792,4.42,4.3792,4.42,76444.0],["1993-05-11",4.42,4.42,4.3792,4.42,224775.0],["1993-05-12",4.3792,4.42,4.3385,4.3792,418163.0],["1993-05-13",4.3385,4.3588,4.2366,4.2977,692550.0],["1993-05-14",4.257,4.3181,4.257,4.2876,444488.0],["1993-05-17",4.3181,4.3181,4.2366,4.2977,463725.0],["1993-05-18",4.2774,4.2977,4.1959,4.2366,200475.0],["1993-05-19",4.2366,4.2774,4.1755,4.2468,503213.0],["1993-05-20",4.2774,4.3385,4.2366,4.3385,461700.0],["1993-05-21",4.2977,4.3792,4.2977,4.3385,243506.0],["1993-05-24",4.3181,4.3588,4.3181,4.3385,162506.0],["1993-05-25",4.3181,4.42,4.2977,4.3588,624713.0],["1993-05-26",4.3588,4.4811,4.3588,4.4811,229838.0],["1993-05-27",4.4811,4.4811,4.42,4.42,241988.0],["1993-05-28",4.42,4.4403,4.3181,4.3385,391331.0],["1993-06-01",4.3181,4.3588,4.2977,4.2977,197438.0],["1993-06-02",4.2977,4.3385,4.2774,4.3385,187819.0],["1993-06-03",4.3385,4.3385,4.2977,4.3385,92644.0],["1993-06-04",4.3385,4.3385,4.1959,4.2366,522956.0],["1993-06-07",4.2366,4.2366,4.0635,4.0941,429806.0],["1993-06-08",4.0737,4.1552,4.0533,4.1144,696094.0],["1993-06-09",4.1755,4.257,4.1348,4.257,695588.0],["1993-06-10",4.257,4.2774,4.1959,4.2366,783169.0],["1993-06-11",4.2774,4.3996,4.2774,4.369,1109194.0],["1993-06-14",4.3385,4.3996,4.3385,4.3792,417656.0],["1993-06-15",4.3588,4.3996,4.3588,4.3588,269325.0],["1993-06-16",4.3996,4.3996,4.3588,4.3792,540169.0],["1993-06-17",4.3996,4.3996,4.2977,4.3181,439931.0],["1993-06-18",4.3385,4.3385,4.2977,4.2977,94163.0],["1993-06-21",4.2977,4.3181,4.257,4.257,294131.0],["1993-06-22",4.3181,4.3385,4.2774,4.3385,316913.0],["1993-06-23",4.3385,4.3588,4.2977,4.3588,158456.0],["1993-06-24",4.3785,4.4194,4.3785,4.4194,462206.0],["1993-06-25",4.4194,4.4399,4.3785,4.4194,328556.0],["1993-06-28",4.3989,4.4399,4.3785,4.4399,64800.0],["1993-06-29",4.4501,4.4603,4.3989,4.3989,82013.0],["1993-06-30",4.4603,4.4603,4.358,4.358,403481.0],["1993-07-01",4.3683,4.4194,4.358,4.3785,375131.0],["1993-07-02",4.358,4.3785,4.3171,4.3683,271350.0],["1993-07-06",4.3376,4.358,4.2762,4.3171,341213.0],["1993-07-07",4.3376,4.3376,4.2762,4.3376,26325.0],["1993-07-08",4.2762,4.3376,4.2762,4.2864,321975.0],["1993-07-09",4.2762,4.3376,4.2762,4.3376,128081.0],["1993-07-12",4.2762,4.3683,4.2762,4.3683,224269.0],["1993-07-13",4.3989,4.5013,4.3785,4.4399,976050.0],["1993-07-14",4.4296,4.4808,4.4194,4.4399,211106.0],["1993-07-15",4.4603,4.4603,4.4194,4.4603,193894.0],["1993-07-16",4.4194,4.4603,4.3683,4.3989,170100.0],["1993-07-19",4.3989,4.3989,4.358,4.358,195413.0],["1993-07-20",4.358,4.3989,4.358,4.358,134663.0],["1993-07-21",4.358,4.3989,4.3171,4.3171,151875.0],["1993-07-22",4.3171,4.3785,4.3171,4.3171,25819.0],["1993-07-23",4.3171,4.3785,4.3171,4.3171,104794.0],["1993-07-26",4.3171,4.3785,4.3171,4.3171,295144.0],["1993-07-27",4.3785,4.3785,4.3376,4.3376,142256.0],["1993-07-28",4.3376,4.3785,4.3376,4.358,368550.0],["1993-07-29",4.3785,4.3785,4.3376,4.3376,33413.0],["1993-07-30",4.3785,4.3785,4.3171,4.358,299194.0],["1993-08-02",4.358,4.358,4.3171,4.358,36956.0],["1993-08-03",4.358,4.358,4.3171,4.358,91631.0],["1993-08-04",4.358,4.358,4.3171,4.358,58725.0],["1993-08-05",4.358,4.358,4.3171,4.3171,41006.0],["1993-08-06",4.3171,4.3376,4.2966,4.2966,86063.0],["1993-08-09",4.2966,4.358,4.2762,4.358,480938.0],["1993-08-10",4.3478,4.3785,4.3171,4.3376,640913.0],["1993-08-11",4.358,4.3785,4.3171,4.358,944663.0],["1993-08-12",4.358,4.3785,4.3171,4.3785,142763.0],["1993-08-13",4.3376,4.4194,4.3376,4.4194,489038.0],["1993-08-16",4.4194,4.4194,4.358,4.3989,276919.0],["1993-08-17",4.4194,4.4194,4.3785,4.3785,158456.0],["1993-08-18",4.3785,4.399,4.358,4.3683,173644.0],["1993-08-19",4.358,4.3989,4.3171,4.358,93656.0],["1993-08-20",4.358,4.358,4.3171,4.3273,191869.0],["1993-08-23",4.3171,4.358,4.3171,4.3171,221231.0],["1993-08-24",4.358,4.358,4.3171,4.3376,179719.0],["1993-08-25",4.3376,4.3376,4.2966,4.3376,363488.0],["1993-08-26",4.3376,4.3376,4.2966,4.3376,304256.0],["1993-08-27",4.3376,4.3478,4.3171,4.3478,204525.0],["1993-08-30",4.358,4.358,4.3171,4.3171,280969.0],["1993-08-31",4.3171,4.3785,4.3171,4.358,355894.0],["1993-09-01",4.3171,4.4194,4.3171,4.4194,406519.0],["1993-09-02",4.3785,4.5013,4.3785,4.4603,519919.0],["1993-09-03",4.4603,4.5013,4.4603,4.4603,418669.0],["1993-09-07",4.4603,4.5013,4.4603,4.4603,83531.0],["1993-09-08",4.4603,4.5012,4.4194,4.4296,344756.0],["1993-09-09",4.4194,4.4808,4.4194,4.4706,143775.0],["1993-09-10",4.4399,4.4808,4.4399,4.4399,168581.0],["1993-09-13",4.4603,4.5013,4.4603,4.4603,375638.0],["1993-09-14",4.4399,4.4603,4.3376,4.3785,650025.0],["1993-09-15",4.358,4.3683,4.3171,4.358,301725.0],["1993-09-16",4.3785,4.3785,4.3171,4.3785,181238.0],["1993-09-17",4.3171,4.358,4.2762,4.2762,292613.0],["1993-09-20",4.2762,4.3376,4.1943,4.2046,520425.0],["1993-09-21",4.2353,4.2353,4.1739,4.1943,673819.0],["1993-09-22",4.2353,4.2353,4.1943,4.1943,242494.0],["1993-09-23",4.2455,4.2557,4.1943,4.1943,566494.0],["1993-09-24",4.2783,4.2783,4.2166,4.2577,242494.0],["1993-09-27",4.2577,4.2783,4.2577,4.2577,712800.0],["1993-09-28",4.2783,4.2988,4.2577,4.2577,158963.0],["1993-09-29",4.2988,4.34,4.2577,4.34,122513.0],["1993-09-30",4.34,4.3605,4.2988,4.3605,228319.0],["1993-10-01",4.3194,4.4222,4.3194,4.3811,490050.0],["1993-10-04",4.4222,4.4428,4.3811,4.4017,405000.0],["1993-10-05",4.4325,4.4428,4.4222,4.4428,144788.0],["1993-10-06",4.4017,4.4428,4.4017,4.4017,163013.0],["1993-10-07",4.412,4.4222,4.3605,4.4017,159975.0],["1993-10-08",4.3811,4.4017,4.34,4.3811,68344.0],["1993-10-11",4.3811,4.3811,4.34,4.3605,219713.0],["1993-10-12",4.3811,4.4222,4.34,4.4222,302738.0],["1993-10-13",4.3811,4.4428,4.3811,4.4017,512325.0],["1993-10-14",4.4017,4.4428,4.4017,4.4017,182756.0],["1993-10-15",4.4428,4.4428,4.3605,4.4222,681919.0],["1993-10-18",4.3605,4.4222,4.3605,4.3605,365513.0],["1993-10-19",4.34,4.4017,4.2371,4.2371,435881.0],["1993-10-20",4.2371,4.3194,4.2371,4.2577,409556.0],["1993-10-21",4.2783,4.412,4.2783,4.3605,386775.0],["1993-10-22",4.3605,4.3811,4.3194,4.3194,61763.0],["1993-10-25",4.3605,4.3605,4.3194,4.3194,236925.0],["1993-10-26",4.3194,4.3605,4.2577,4.2577,330075.0],["1993-10-27",4.2577,4.3194,4.2577,4.2783,122513.0],["1993-10-28",4.2577,4.3194,4.2577,4.3194,169594.0],["1993-10-29",4.3194,4.3194,4.2988,4.3194,172125.0],["1993-11-01",4.2988,4.3503,4.2988,4.34,280463.0],["1993-11-02",4.3605,4.3605,4.3194,4.3605,219713.0],["1993-11-03",4.3194,4.3605,4.2988,4.2988,313875.0],["1993-11-04",4.3194,4.3194,4.2371,4.2371,375131.0],["1993-11-05",4.2166,4.2988,4.2166,4.2783,212625.0],["1993-11-08",4.2371,4.2783,4.196,4.2063,352350.0],["1993-11-09",4.2577,4.2783,4.2166,4.2577,935044.0],["1993-11-10",4.2371,4.2783,4.2166,4.2268,332606.0],["1993-11-11",4.2166,4.2783,4.2166,4.2371,87075.0],["1993-11-12",4.2783,4.2783,4.196,4.2166,193388.0],["1993-11-15",4.196,4.2371,4.1549,4.1651,464231.0],["1993-11-16",4.196,4.196,4.1549,4.196,220219.0],["1993-11-17",4.1754,4.2371,4.1754,4.1754,413100.0],["1993-11-18",4.1754,4.2166,4.1549,4.1549,101756.0],["1993-11-19",4.196,4.196,4.1549,4.1549,178200.0],["1993-11-22",4.1549,4.196,4.1137,4.1549,430819.0],["1993-11-23",4.1549,4.1549,4.1137,4.1343,121500.0],["1993-11-24",4.1137,4.1549,4.0829,4.1137,172125.0],["1993-11-26",4.1343,4.1343,4.0932,4.124,5569.0],["1993-11-29",4.1343,4.1549,4.0931,4.1549,110869.0],["1993-11-30",4.1343,4.1549,4.1137,4.1137,156431.0],["1993-12-01",4.1137,4.1549,4.1137,4.1549,167063.0],["1993-12-02",4.0931,4.1343,4.0931,4.1343,58219.0],["1993-12-03",4.1343,4.1549,4.0726,4.1343,393863.0],["1993-12-06",4.0726,4.1343,4.0726,4.1343,266288.0],["1993-12-07",4.1549,4.1549,4.0726,4.1343,855563.0],["1993-12-08",4.1446,4.2166,4.1343,4.196,425250.0],["1993-12-09",4.1754,4.2371,4.1754,4.2371,324000.0],["1993-12-10",4.2371,4.2371,4.1754,4.2166,213638.0],["1993-12-13",4.1754,4.2166,4.1754,4.2166,197944.0],["1993-12-14",4.1857,4.2166,4.1754,4.1754,67331.0],["1993-12-15",4.2166,4.2166,4.1549,4.196,284513.0],["1993-12-16",4.196,4.2783,4.1754,4.2371,421706.0],["1993-12-17",4.2783,4.2783,4.2577,4.2577,363488.0],["1993-12-20",4.2371,4.2783,4.2371,4.2371,165038.0],["1993-12-21",4.2371,4.2783,4.2371,4.2371,325519.0],["1993-12-22",4.2371,4.2577,4.2371,4.2371,139725.0],["1993-12-23",4.2371,4.2577,4.2371,4.2577,145294.0],["1993-12-27",4.28,4.28,4.2594,4.28,176681.0],["1993-12-28",4.28,4.28,4.2594,4.28,157444.0],["1993-12-29",4.2594,4.28,4.2594,4.28,82519.0],["1993-12-30",4.28,4.28,4.2594,4.28,77456.0],["1993-12-31",4.2594,4.28,4.2594,4.28,347794.0],["1994-01-03",4.2594,4.28,4.1973,4.218,889481.0],["1994-01-04",4.2387,4.2387,4.1973,4.1973,693563.0],["1994-01-05",4.2594,4.2594,4.1766,4.1766,364500.0],["1994-01-06",4.1766,4.218,4.1766,4.1973,388294.0],["1994-01-07",4.1766,4.218,4.156,4.1766,771525.0],["1994-01-10",4.218,4.2594,4.156,4.2283,366019.0],["1994-01-11",4.1973,4.2387,4.156,4.156,535613.0],["1994-01-12",4.156,4.1766,4.1146,4.1146,1006425.0],["1994-01-13",4.1146,4.156,4.1146,4.156,1046419.0],["1994-01-14",4.1766,4.1973,4.1353,4.1766,272869.0],["1994-01-17",4.1353,4.218,4.1353,4.1766,195413.0],["1994-01-18",4.218,4.218,4.1766,4.218,320963.0],["1994-01-19",4.1766,4.2594,4.1766,4.218,570544.0],["1994-01-20",4.218,4.2594,4.218,4.218,469294.0],["1994-01-21",4.2387,4.2387,4.1973,4.1973,390319.0],["1994-01-24",4.1973,4.2387,4.1353,4.1973,485494.0],["1994-01-25",4.156,4.1973,4.1146,4.125,205031.0],["1994-01-26",4.1146,4.1766,4.1146,4.1146,55181.0],["1994-01-27",4.1353,4.1766,4.1146,4.1146,307294.0],["1994-01-28",4.1766,4.1766,4.1146,4.1353,865181.0],["1994-01-31",4.1766,4.1766,4.1353,4.156,356400.0],["1994-02-01",4.1766,4.1766,4.1146,4.125,910744.0],["1994-02-02",4.0939,4.156,4.0939,4.1146,613575.0],["1994-02-03",4.156,4.156,4.0939,4.0939,287550.0],["1994-02-04",4.0939,4.1353,3.9906,4.0319,829238.0],["1994-02-07",3.9699,4.0112,3.9285,4.0112,1533938.0],["1994-02-08",3.9906,4.0319,3.9906,3.9906,437906.0],["1994-02-09",3.9906,4.0319,3.9906,4.0009,222750.0],["1994-02-10",4.0319,4.0319,3.9595,3.9906,712800.0],["1994-02-11",3.9492,3.9906,3.9182,3.9285,200475.0],["1994-02-14",3.9699,3.9906,3.9285,3.9699,311344.0],["1994-02-15",3.9285,3.9699,3.8872,3.9182,360956.0],["1994-02-16",3.9492,3.9492,3.8458,3.8458,425250.0],["1994-02-17",3.9079,3.9079,3.8045,3.8045,1119825.0],["1994-02-18",3.8665,3.8665,3.7631,3.7631,667238.0],["1994-02-22",3.7631,3.8045,3.7631,3.7735,136181.0],["1994-02-23",3.8045,3.8045,3.7424,3.7838,283500.0],["1994-02-24",3.7631,3.7631,3.7218,3.7321,520425.0],["1994-02-25",3.7218,3.8872,3.7218,3.8872,958838.0],["1994-02-28",3.8872,3.9492,3.8872,3.9079,318938.0],["1994-03-01",3.9079,3.9492,3.8458,3.9079,239456.0],["1994-03-02",3.8872,3.8872,3.8251,3.8872,2128275.0],["1994-03-03",3.8872,3.9079,3.8665,3.8872,309825.0],["1994-03-04",3.9079,3.9079,3.8665,3.8872,452588.0],["1994-03-07",3.8872,3.9492,3.8872,3.9492,128588.0],["1994-03-08",3.9492,3.9699,3.8872,3.9492,428288.0],["1994-03-09",3.9285,3.9699,3.9079,3.9079,285019.0],["1994-03-10",3.9285,3.9595,3.8975,3.9079,611550.0],["1994-03-11",3.9492,3.9492,3.8872,3.9285,172125.0],["1994-03-14",3.8872,3.9492,3.8872,3.9285,240975.0],["1994-03-15",3.9492,3.9492,3.9079,3.9079,390825.0],["1994-03-16",3.9492,3.9492,3.9079,3.9492,361969.0],["1994-03-17",3.9285,3.9699,3.9079,3.9079,129600.0],["1994-03-18",3.9699,3.9699,3.9079,3.9285,1146150.0],["1994-03-21",3.9079,3.9699,3.9079,3.9492,461194.0],["1994-03-22",3.9079,3.9492,3.9079,3.9492,298181.0],["1994-03-23",3.9079,3.9492,3.9079,3.9492,453094.0],["1994-03-24",3.9492,3.9492,3.9079,3.9492,384750.0],["1994-03-25",3.9717,3.9717,3.9301,3.9717,124031.0],["1994-03-28",3.9717,4.0548,3.9301,4.0548,342225.0],["1994-03-29",4.0548,4.0756,4.0236,4.0236,285525.0],["1994-03-30",4.0133,4.034,3.9717,3.9717,525994.0],["1994-03-31",3.9717,4.034,3.9509,3.9925,495619.0],["1994-04-04",3.9301,3.9509,3.8885,3.8885,372600.0],["1994-04-05",3.9093,3.9717,3.9093,3.9509,138713.0],["1994-04-06",3.9717,3.9717,3.9301,3.9301,64294.0],["1994-04-07",3.9301,3.9717,3.9301,3.9717,83531.0],["1994-04-08",3.9717,4.0133,3.9301,3.9509,347794.0],["1994-04-11",3.9509,4.0756,3.9509,4.0756,316913.0],["1994-04-12",4.0756,4.0756,4.0132,4.0756,447019.0],["1994-04-13",4.0756,4.0756,4.034,4.034,357413.0],["1994-04-14",4.0756,4.0756,4.034,4.034,530550.0],["1994-04-15",4.0756,4.138,4.034,4.138,1015538.0],["1994-04-18",4.0964,4.1796,4.0964,4.1796,1116788.0],["1994-04-19",4.138,4.2212,4.138,4.2004,919856.0],["1994-04-20",4.2004,4.242,4.2004,4.242,527006.0],["1994-04-21",4.2004,4.2836,4.2004,4.2836,741150.0],["1994-04-22",4.242,4.2836,4.2212,4.2212,1285369.0],["1994-04-25",4.2212,4.2836,4.2212,4.242,657619.0],["1994-04-26",4.2836,4.3252,4.2628,4.3252,617625.0],["1994-04-28",4.3252,4.3252,4.2836,4.2836,887963.0],["1994-04-29",4.2836,4.3252,4.2836,4.3252,150356.0],["1994-05-02",4.2836,4.4083,4.2836,4.4083,432844.0],["1994-05-03",4.4083,4.4083,4.346,4.346,689006.0],["1994-05-04",4.3564,4.4083,4.346,4.346,132638.0],["1994-05-05",4.346,4.4083,4.346,4.4083,159469.0],["1994-05-06",4.3668,4.4083,4.346,4.3771,124538.0],["1994-05-09",4.4083,4.4083,4.346,4.346,384244.0],["1994-05-10",4.346,4.4083,4.346,4.4083,145294.0],["1994-05-11",4.3564,4.4083,4.346,4.346,92138.0],["1994-05-12",4.4083,4.4083,4.346,4.4083,493088.0],["1994-05-13",4.4083,4.4083,4.346,4.4083,199463.0],["1994-05-16",4.4083,4.4083,4.346,4.4083,256163.0],["1994-05-17",4.3667,4.4915,4.3667,4.4915,958838.0],["1994-05-18",4.5123,4.5331,4.4707,4.5227,1184119.0],["1994-05-19",4.5123,4.5539,4.5123,4.5123,310331.0],["1994-05-20",4.5539,4.5539,4.5123,4.5123,639900.0],["1994-05-23",4.5123,4.5539,4.5123,4.5539,319950.0],["1994-05-24",4.5123,4.5747,4.5123,4.5747,247556.0],["1994-05-25",4.5331,4.5747,4.5123,4.5331,394369.0],["1994-05-26",4.5331,4.5747,4.4915,4.4915,696600.0],["1994-05-27",4.4915,4.5331,4.4915,4.5331,189844.0],["1994-05-31",4.5331,4.5539,4.4915,4.5175,252113.0],["1994-06-01",4.5123,4.5591,4.5123,4.5539,73406.0],["1994-06-02",4.5123,4.5747,4.5123,4.5331,252619.0],["1994-06-03",4.5747,4.5747,4.5123,4.5539,491569.0],["1994-06-06",4.5539,4.5747,4.5123,4.5747,415631.0],["1994-06-07",4.5331,4.5747,4.5331,4.5747,167569.0],["1994-06-08",4.5331,4.5747,4.5331,4.5331,81000.0],["1994-06-09",4.5331,4.5747,4.5331,4.5747,218194.0],["1994-06-10",4.5747,4.5747,4.5331,4.5747,194906.0],["1994-06-13",4.5331,4.5747,4.5331,4.5331,757350.0],["1994-06-14",4.5539,4.5747,4.5331,4.5747,233888.0],["1994-06-15",4.5331,4.5747,4.5331,4.5539,281981.0],["1994-06-16",4.5331,4.5747,4.5331,4.5435,324506.0],["1994-06-17",4.5747,4.5747,4.5331,4.5331,555863.0],["1994-06-20",4.5331,4.5539,4.5331,4.5435,636863.0],["1994-06-21",4.5331,4.5435,4.4707,4.4811,828731.0],["1994-06-22",4.5123,4.5331,4.4707,4.5123,631800.0],["1994-06-23",4.4915,4.5331,4.4915,4.5123,61763.0],["1994-06-24",4.5173,4.5173,4.4546,4.465,325519.0],["1994-06-27",4.4546,4.5173,4.4546,4.5173,1103625.0],["1994-06-28",4.5173,4.5173,4.4337,4.4441,134663.0],["1994-06-29",4.4755,4.4755,4.3082,4.3396,4022663.0],["1994-06-30",4.3918,4.4128,4.35,4.3709,365006.0],["1994-07-01",4.4128,4.4128,4.35,4.4128,155925.0],["1994-07-05",4.3709,4.4128,4.3709,4.4128,55181.0],["1994-07-06",4.4128,4.4128,4.3918,4.3918,285019.0],["1994-07-07",4.3918,4.4128,4.3082,4.3291,1573425.0],["1994-07-08",4.3709,4.3709,4.3291,4.35,850500.0],["1994-07-11",4.3605,4.3605,4.2455,4.2873,570038.0],["1994-07-12",4.2454,4.2977,4.1775,4.2036,1292456.0],["1994-07-13",4.1827,4.2245,4.1618,4.1723,1194750.0],["1994-07-14",4.2036,4.2245,4.1827,4.2245,323494.0],["1994-07-15",4.1827,4.3082,4.1827,4.3082,383231.0],["1994-07-18",4.2873,4.3082,4.2873,4.2977,96188.0],["1994-07-19",4.2873,4.3709,4.2873,4.3709,259706.0],["1994-07-20",4.3291,4.3709,4.3291,4.3709,259200.0],["1994-07-21",4.3291,4.3709,4.3291,4.3396,119981.0],["1994-07-22",4.3709,4.3709,4.3291,4.3657,25313.0],["1994-07-25",4.3291,4.3709,4.3291,4.3291,98213.0],["1994-07-26",4.3918,4.3918,4.3291,4.3918,21769.0],["1994-07-27",4.3291,4.4128,4.3291,4.35,36450.0],["1994-07-28",4.35,4.3814,4.3291,4.3291,277931.0],["1994-07-29",4.3291,4.3709,4.3291,4.3291,149850.0],["1994-08-01",4.3291,4.3709,4.3291,4.3709,678375.0],["1994-08-02",4.3918,4.4128,4.35,4.4023,583200.0],["1994-08-03",4.4128,4.4546,4.3918,4.4337,449550.0],["1994-08-04",4.4128,4.4546,4.4128,4.4337,348806.0],["1994-08-05",4.3918,4.4337,4.3918,4.4128,284513.0],["1994-08-08",4.3918,4.4337,4.3918,4.4337,482963.0],["1994-08-09",4.4337,4.4337,4.35,4.3552,333619.0],["1994-08-10",4.3709,4.3709,4.3082,4.3082,409050.0],["1994-08-11",4.2873,4.35,4.2664,4.2977,1239300.0],["1994-08-12",4.2873,4.3291,4.2664,4.2716,735075.0],["1994-08-15",4.2664,4.3082,4.2245,4.2245,642938.0],["1994-08-16",4.2454,4.2664,4.2245,4.2245,904163.0],["1994-08-17",4.2664,4.2664,4.2245,4.2455,416644.0],["1994-08-18",4.2245,4.2873,4.2245,4.2664,887963.0],["1994-08-19",4.2873,4.2873,4.2454,4.2664,348300.0],["1994-08-22",4.2454,4.2873,4.2454,4.2664,192881.0],["1994-08-23",4.2873,4.2873,4.2454,4.2664,424238.0],["1994-08-24",4.2873,4.35,4.2768,4.3082,586744.0],["1994-08-25",4.3082,4.3291,4.3082,4.3082,199969.0],["1994-08-26",4.3291,4.35,4.3082,4.35,637875.0],["1994-08-29",4.3082,4.35,4.3082,4.35,119475.0],["1994-08-30",4.3082,4.35,4.3082,4.35,954281.0],["1994-08-31",4.35,4.35,4.3082,4.3082,339694.0],["1994-09-01",4.3082,4.35,4.3082,4.3291,264769.0],["1994-09-02",4.35,4.35,4.3082,4.35,116944.0],["1994-09-06",4.3474,4.35,4.3082,4.3291,854044.0],["1994-09-07",4.35,4.35,4.3082,4.35,252113.0],["1994-09-08",4.35,4.35,4.3291,4.35,47588.0],["1994-09-09",4.3082,4.35,4.3082,4.35,111881.0],["1994-09-12",4.3082,4.35,4.3082,4.35,287044.0],["1994-09-13",4.35,4.35,4.3082,4.3396,200475.0],["1994-09-14",4.35,4.3709,4.3082,4.3291,618131.0],["1994-09-15",4.35,4.4546,4.35,4.4546,1238288.0],["1994-09-16",4.4546,4.4546,4.4128,4.4546,706219.0],["1994-09-19",4.4546,4.4546,4.4128,4.4546,87581.0],["1994-09-20",4.4337,4.4546,4.3918,4.4441,492075.0],["1994-09-21",4.4337,4.5069,4.3918,4.3918,752288.0],["1994-09-22",4.4337,4.4337,4.3709,4.4128,569531.0],["1994-09-23",4.3709,4.4128,4.3709,4.3814,713306.0],["1994-09-26",4.418,4.439,4.397,4.418,240469.0],["1994-09-27",4.439,4.439,4.418,4.4285,885938.0],["1994-09-28",4.418,4.439,4.418,4.439,630788.0],["1994-09-29",4.418,4.439,4.397,4.397,839363.0],["1994-09-30",4.439,4.439,4.397,4.397,216675.0],["1994-10-03",4.397,4.439,4.397,4.418,336656.0],["1994-10-04",4.397,4.418,4.3549,4.3654,697106.0],["1994-10-05",4.3549,4.3654,4.2707,4.3023,851513.0],["1994-10-06",4.3549,4.3549,4.2918,4.3338,324000.0],["1994-10-07",4.2918,4.3549,4.2918,4.3338,395381.0],["1994-10-10",4.3128,4.3549,4.3128,4.3444,205031.0],["1994-10-11",4.3338,4.3549,4.3128,4.3128,60244.0],["1994-10-12",4.3128,4.3549,4.3128,4.3338,188831.0],["1994-10-13",4.3549,4.397,4.3338,4.3917,274388.0],["1994-10-14",4.3549,4.418,4.3549,4.3549,1150706.0],["1994-10-17",4.3549,4.397,4.3549,4.3549,280969.0],["1994-10-18",4.3549,4.397,4.3549,4.397,213131.0],["1994-10-19",4.397,4.397,4.3549,4.3654,1086919.0],["1994-10-20",4.3759,4.3759,4.3549,4.3549,231356.0],["1994-10-21",4.3759,4.3759,4.3338,4.3338,267300.0],["1994-10-24",4.3759,4.3759,4.3128,4.3233,606488.0],["1994-10-25",4.3338,4.3549,4.3128,4.3128,610538.0],["1994-10-26",4.3549,4.3549,4.3128,4.3549,300206.0],["1994-10-27",4.3128,4.3549,4.3128,4.3549,390319.0],["1994-10-28",4.3549,4.397,4.3128,4.397,1126406.0],["1994-10-31",4.3759,4.397,4.3759,4.397,228319.0],["1994-11-01",4.3759,4.397,4.3549,4.3759,221231.0],["1994-11-02",4.3549,4.3759,4.3338,4.3338,513338.0],["1994-11-03",4.3759,4.3759,4.3338,4.3654,217181.0],["1994-11-04",4.3759,4.3759,4.3549,4.3601,433350.0],["1994-11-07",4.3549,4.3759,4.3549,4.3759,258694.0],["1994-11-08",4.3759,4.3759,4.3549,4.3549,392344.0],["1994-11-09",4.3759,4.397,4.3549,4.3759,165038.0],["1994-11-10",4.3549,4.397,4.3549,4.3549,293625.0],["1994-11-11",4.3549,4.3759,4.3549,4.3654,125550.0],["1994-11-14",4.3759,4.3759,4.3549,4.3549,727481.0],["1994-11-15",4.3759,4.3759,4.3549,4.3549,156938.0],["1994-11-16",4.3549,4.3759,4.3549,4.3654,519413.0],["1994-11-17",4.3549,4.3759,4.3338,4.3338,537131.0],["1994-11-18",4.3549,4.3549,4.2497,4.2497,556369.0],["1994-11-21",4.2497,4.3128,4.2076,4.2497,311344.0],["1994-11-22",4.2076,4.2287,4.1445,4.155,579656.0],["1994-11-23",4.1445,4.1655,4.1024,4.1445,206550.0],["1994-11-25",4.1655,4.1866,4.1235,4.1866,68344.0],["1994-11-28",4.1445,4.2076,4.1445,4.1866,743175.0],["1994-11-29",4.1866,4.2076,4.1445,4.1445,413606.0],["1994-11-30",4.1445,4.1866,4.1445,4.1445,686981.0],["1994-12-01",4.1445,4.1866,4.1445,4.1866,369056.0],["1994-12-02",4.1445,4.1866,4.0814,4.0919,972506.0],["1994-12-05",4.0814,4.1445,3.9972,4.0393,1195763.0],["1994-12-06",4.0183,4.0393,3.9341,3.9341,546750.0],["1994-12-07",3.9552,3.9762,3.9341,3.9446,306788.0],["1994-12-08",3.9341,3.9762,3.9341,3.9446,584213.0],["1994-12-09",3.9552,3.9552,3.9131,3.9552,787219.0],["1994-12-12",3.9131,3.9552,3.9131,3.9552,269831.0],["1994-12-13",3.9341,3.9552,3.9131,3.9131,341213.0],["1994-12-14",3.9131,4.0393,3.9131,4.0078,896063.0],["1994-12-15",4.0393,4.0603,4.0183,4.0393,321975.0],["1994-12-16",4.0393,4.0814,4.0183,4.0393,396900.0],["1994-12-19",4.0393,4.0814,4.0183,4.0235,523969.0],["1994-12-20",4.0814,4.0814,4.0183,4.0393,177694.0],["1994-12-21",4.0183,4.0814,3.9972,4.0393,531056.0],["1994-12-22",4.0393,4.0393,3.9972,4.0393,135675.0],["1994-12-23",4.0232,4.0656,4.002,4.0073,304763.0],["1994-12-27",4.0656,4.0656,4.0232,4.0656,233381.0],["1994-12-28",4.0656,4.0867,4.0285,4.0867,374625.0],["1994-12-29",4.0867,4.0867,4.0232,4.0656,443475.0],["1994-12-30",4.0232,4.0656,4.002,4.0656,581175.0],["1995-01-03",4.002,4.0444,4.002,4.0073,277931.0],["1995-01-04",4.002,4.0444,4.002,4.0232,93656.0],["1995-01-05",4.0232,4.0444,4.0232,4.0232,123019.0],["1995-01-06",4.0232,4.0444,4.002,4.0073,620156.0],["1995-01-09",4.002,4.0232,4.002,4.0073,759375.0],["1995-01-10",4.0232,4.0232,4.002,4.002,197438.0],["1995-01-11",4.0232,4.0232,3.9809,3.9862,622181.0],["1995-01-12",3.9809,4.0232,3.9809,4.0232,675338.0],["1995-01-13",3.9809,4.0232,3.9809,4.0232,2119669.0],["1995-01-16",4.0232,4.0867,4.002,4.0867,857081.0],["1995-01-17",4.0867,4.0867,4.0656,4.0867,287044.0],["1995-01-18",4.0656,4.1079,4.0656,4.0973,707738.0],["1995-01-19",4.0656,4.1079,4.0656,4.0656,235913.0],["1995-01-20",4.0656,4.1079,4.0656,4.1079,313369.0],["1995-01-23",4.1079,4.1079,4.0656,4.0656,191869.0],["1995-01-24",4.0867,4.1079,4.0762,4.1079,45563.0],["1995-01-25",4.0762,4.1291,4.0762,4.1079,204525.0],["1995-01-26",4.1291,4.1714,4.1291,4.1503,535106.0],["1995-01-27",4.1503,4.1714,4.1503,4.1503,126056.0],["1995-01-30",4.1714,4.2561,4.1503,4.2138,356906.0],["1995-01-31",4.2561,4.2985,4.235,4.2561,747225.0],["1995-02-01",4.2985,4.2985,4.2561,4.2561,209588.0],["1995-02-02",4.2561,4.2985,4.2561,4.2879,82013.0],["1995-02-03",4.2985,4.3408,4.2561,4.3355,668756.0],["1995-02-06",4.3197,4.3832,4.3197,4.3514,95175.0],["1995-02-07",4.3408,4.4044,4.3197,4.4044,643950.0],["1995-02-08",4.362,4.4044,4.3197,4.3197,109856.0],["1995-02-09",4.3197,4.362,4.3197,4.3408,164025.0],["1995-02-10",4.3408,4.3408,4.2773,4.3197,259706.0],["1995-02-13",4.2985,4.3197,4.2773,4.2773,77963.0],["1995-02-14",4.3197,4.3197,4.2561,4.2985,335138.0],["1995-02-15",4.2985,4.3197,4.2561,4.3197,1215000.0],["1995-02-16",4.3197,4.3197,4.2561,4.3197,115931.0],["1995-02-17",4.3197,4.3197,4.2561,4.2561,145294.0],["1995-02-21",4.3408,4.3408,4.2773,4.3408,193388.0],["1995-02-22",4.2985,4.362,4.2985,4.3408,437906.0],["1995-02-23",4.362,4.4044,4.3197,4.4044,289575.0],["1995-02-24",4.3832,4.3832,4.362,4.362,356906.0],["1995-02-27",4.362,4.3832,4.3408,4.362,254138.0],["1995-02-28",4.362,4.3832,4.362,4.362,153900.0],["1995-03-01",4.362,4.4044,4.362,4.3832,689513.0],["1995-03-02",4.362,4.4044,4.362,4.4044,315900.0],["1995-03-03",4.362,4.4044,4.362,4.4044,288563.0],["1995-03-06",4.362,4.4044,4.362,4.4044,782663.0],["1995-03-07",4.3832,4.4255,4.3832,4.3832,878850.0],["1995-03-08",4.3832,4.4255,4.3832,4.3938,399431.0],["1995-03-09",4.4255,4.4255,4.3832,4.4255,494100.0],["1995-03-10",4.3832,4.4255,4.3832,4.4255,220219.0],["1995-03-13",4.3832,4.4255,4.3832,4.4255,195413.0],["1995-03-14",4.4044,4.4467,4.3832,4.3938,510806.0],["1995-03-15",4.4044,4.4255,4.3832,4.4255,776588.0],["1995-03-16",4.4255,4.4467,4.3832,4.4255,201994.0],["1995-03-17",4.4361,4.4679,4.4255,4.4679,442969.0],["1995-03-20",4.4467,4.4679,4.3832,4.3832,434869.0],["1995-03-21",4.3832,4.4255,4.3832,4.415,330581.0],["1995-03-22",4.3832,4.4255,4.3832,4.4255,144788.0],["1995-03-23",4.4255,4.4255,4.3832,4.4255,211613.0],["1995-03-24",4.3832,4.4255,4.3832,4.4255,431325.0],["1995-03-27",4.4127,4.4554,4.4127,4.4554,982125.0],["1995-03-28",4.4554,4.4554,4.4127,4.4447,311344.0],["1995-03-29",4.4554,4.4767,4.4127,4.4554,452588.0],["1995-03-30",4.4554,4.4554,4.4127,4.4554,765450.0],["1995-03-31",4.4127,4.4554,4.4127,4.4127,987188.0],["1995-04-03",4.4554,4.4554,4.4127,4.4234,824175.0],["1995-04-04",4.4127,4.4767,4.4127,4.4767,516881.0],["1995-04-05",4.4767,4.4767,4.3914,4.3914,744694.0],["1995-04-06",4.4341,4.4341,4.3275,4.3914,1334981.0],["1995-04-07",4.3275,4.3914,4.3275,4.3595,1391175.0],["1995-04-10",4.3488,4.3914,4.3488,4.3914,305269.0],["1995-04-11",4.3914,4.3914,4.3275,4.3701,732038.0],["1995-04-12",4.3701,4.3701,4.3275,4.3541,1061100.0],["1995-04-13",4.3701,4.3914,4.3275,4.3701,1291950.0],["1995-04-17",4.3914,4.3914,4.3701,4.3914,1094006.0],["1995-04-18",4.3914,4.3914,4.3701,4.3701,821138.0],["1995-04-19",4.3914,4.4127,4.3701,4.4021,358931.0],["1995-04-20",4.4341,4.4341,4.3701,4.3808,1893881.0],["1995-04-21",4.4127,4.4127,4.2635,4.2848,1239806.0],["1995-04-24",4.3062,4.3062,4.2422,4.2422,801394.0],["1995-04-25",4.2422,4.2848,4.1569,4.1996,1069200.0],["1995-04-26",4.1569,4.2209,4.1356,4.1996,918338.0],["1995-04-27",4.2209,4.2209,4.093,4.1356,1468125.0],["1995-04-28",4.1356,4.1356,4.0717,4.1036,3206588.0],["1995-05-01",4.1356,4.1783,4.0717,4.1783,3073950.0],["1995-05-02",4.2209,4.2635,4.2209,4.2422,1492931.0],["1995-05-03",4.2635,4.2635,4.1356,4.1463,1132481.0],["1995-05-04",4.1569,4.1783,4.1356,4.1356,1931850.0],["1995-05-05",4.1783,4.2209,4.1569,4.1996,170606.0],["1995-05-08",4.2209,4.2955,4.1996,4.2422,835819.0],["1995-05-09",4.3275,4.3488,4.2848,4.3275,299194.0],["1995-05-10",4.2848,4.3488,4.2848,4.3435,242494.0],["1995-05-11",4.3488,4.3701,4.3062,4.3488,1187663.0],["1995-05-12",4.3488,4.3701,4.3275,4.3488,536119.0],["1995-05-15",4.3488,4.3701,4.3275,4.3275,301219.0],["1995-05-16",4.3488,4.3808,4.3275,4.3488,287550.0],["1995-05-17",4.3488,4.3808,4.3275,4.3808,440944.0],["1995-05-18",4.3488,4.3701,4.3168,4.3595,441956.0],["1995-05-19",4.3381,4.3914,4.3168,4.3488,507769.0],["1995-05-22",4.3914,4.4767,4.3488,4.4554,803419.0],["1995-05-23",4.4767,4.498,4.4341,4.498,661163.0],["1995-05-24",4.5193,4.5833,4.498,4.562,1259550.0],["1995-05-25",4.5833,4.5833,4.5193,4.5407,233381.0],["1995-05-26",4.5833,4.5833,4.5193,4.5726,95175.0],["1995-05-30",4.5407,4.5833,4.5193,4.562,411075.0],["1995-05-31",4.562,4.5833,4.5193,4.5407,416644.0],["1995-06-01",4.5833,4.6046,4.5407,4.6046,238950.0],["1995-06-02",4.562,4.7325,4.562,4.6952,877838.0],["1995-06-05",4.6899,4.7325,4.6899,4.7112,401963.0],["1995-06-06",4.6686,4.7219,4.6686,4.7112,840881.0],["1995-06-07",4.7325,4.7325,4.6686,4.7112,311344.0],["1995-06-08",4.7112,4.7325,4.6472,4.6472,236925.0],["1995-06-09",4.6472,4.6899,4.498,4.562,576619.0],["1995-06-12",4.562,4.6046,4.5407,4.5833,278438.0],["1995-06-13",4.6153,4.6472,4.5833,4.6472,187819.0],["1995-06-14",4.6046,4.7112,4.6046,4.6686,579150.0],["1995-06-15",4.6686,4.7325,4.6686,4.6899,440438.0],["1995-06-16",4.6899,4.7112,4.6686,4.7112,191869.0],["1995-06-19",4.7325,4.7538,4.6899,4.7538,185794.0],["1995-06-20",4.7112,4.7751,4.7112,4.7751,110363.0],["1995-06-21",4.7325,4.8817,4.7325,4.8817,622181.0],["1995-06-22",4.8604,4.9031,4.8391,4.8711,496125.0],["1995-06-23",4.8391,4.9244,4.8391,4.8924,299700.0],["1995-06-26",4.8604,4.9031,4.8178,4.8604,423731.0],["1995-06-27",4.8604,4.8924,4.8178,4.8817,509288.0],["1995-06-28",4.9225,4.9225,4.8689,4.8903,267806.0],["1995-06-29",4.8903,4.8903,4.8689,4.8689,159975.0],["1995-06-30",4.8903,4.8903,4.826,4.826,361969.0],["1995-07-03",4.826,4.8689,4.8045,4.8367,99225.0],["1995-07-05",4.8689,4.8742,4.826,4.8742,556875.0],["1995-07-06",4.8474,4.8903,4.8474,4.8903,153394.0],["1995-07-07",4.8474,4.9118,4.8474,4.9118,273375.0],["1995-07-10",4.9118,4.9118,4.8689,4.9118,132131.0],["1995-07-11",4.8689,4.9118,4.8474,4.8796,436388.0],["1995-07-12",4.8474,4.9118,4.8474,4.8581,519919.0],["1995-07-13",4.8474,4.9118,4.8474,4.8903,689513.0],["1995-07-14",4.8474,4.9118,4.8474,4.9118,547763.0],["1995-07-17",4.9118,4.9118,4.8689,4.8689,490050.0],["1995-07-18",4.8689,4.9118,4.8474,4.8474,216675.0],["1995-07-19",4.826,4.8903,4.826,4.8474,163519.0],["1995-07-20",4.8689,4.8903,4.826,4.826,145294.0],["1995-07-21",4.8689,4.8903,4.8474,4.8474,150863.0],["1995-07-24",4.8903,4.9118,4.8474,4.8474,714319.0],["1995-07-25",4.8474,4.9118,4.8474,4.8689,412088.0],["1995-07-26",4.8903,4.8903,4.8474,4.8581,504225.0],["1995-07-27",4.8903,4.8903,4.8474,4.8689,219713.0],["1995-07-28",4.8474,4.8903,4.8474,4.8903,237431.0],["1995-07-31",4.8474,4.8903,4.8474,4.8903,191363.0],["1995-08-01",4.8474,4.8903,4.8045,4.8099,334631.0],["1995-08-02",4.8045,4.8367,4.7616,4.7831,903656.0],["1995-08-03",4.7509,4.7831,4.6973,4.6973,876825.0],["1995-08-04",4.708,4.7294,4.6973,4.6973,178200.0],["1995-08-07",4.7294,4.7294,4.6973,4.708,191869.0],["1995-08-08",4.7187,4.7187,4.6973,4.6973,272363.0],["1995-08-09",4.6973,4.7187,4.6758,4.6866,138713.0],["1995-08-10",4.6758,4.7187,4.6758,4.7187,854044.0],["1995-08-11",4.6758,4.7187,4.6758,4.7187,180731.0],["1995-08-14",4.6758,4.7187,4.6758,4.7134,281475.0],["1995-08-15",4.7187,4.7187,4.6758,4.6758,296663.0],["1995-08-16",4.7187,4.7187,4.6758,4.6758,154913.0],["1995-08-17",4.7187,4.7616,4.6758,4.7616,970988.0],["1995-08-18",4.7187,4.7616,4.7187,4.7187,118969.0],["1995-08-21",4.7402,4.8474,4.7402,4.8367,937575.0],["1995-08-22",4.8367,4.8474,4.8045,4.826,558394.0],["1995-08-23",4.8045,4.8474,4.7831,4.7831,265781.0],["1995-08-24",4.7616,4.8045,4.7616,4.7616,121500.0],["1995-08-25",4.8032,4.8045,4.7616,4.8045,107325.0],["1995-08-28",4.7616,4.826,4.7616,4.7831,193388.0],["1995-08-29",4.7831,4.826,4.7831,4.8152,116438.0],["1995-08-30",4.826,4.826,4.7831,4.826,139725.0],["1995-08-31",4.826,4.826,4.7831,4.826,149344.0],["1995-09-01",4.7831,4.8474,4.7831,4.8367,435881.0],["1995-09-05",4.8045,4.8903,4.8045,4.8474,461700.0],["1995-09-06",4.8474,4.9118,4.8474,4.8528,288563.0],["1995-09-07",4.9118,4.9118,4.8474,4.8903,219206.0],["1995-09-08",4.8903,4.8903,4.826,4.8903,145800.0],["1995-09-11",4.826,4.9118,4.7831,4.8099,566494.0],["1995-09-12",4.8045,4.826,4.7831,4.826,233888.0],["1995-09-13",4.826,4.826,4.7831,4.7938,277931.0],["1995-09-14",4.826,4.9547,4.8045,4.9547,496125.0],["1995-09-15",4.9332,4.9547,4.8903,4.9547,360450.0],["1995-09-18",4.8903,4.9118,4.8689,4.8903,290588.0],["1995-09-19",4.8903,4.9547,4.8689,4.9547,1023131.0],["1995-09-20",4.9118,4.9761,4.9118,4.9332,629269.0],["1995-09-21",4.9761,4.9976,4.9332,4.9976,255150.0],["1995-09-22",4.9761,4.9976,4.9332,4.9761,338681.0],["1995-09-25",4.9547,4.9976,4.9547,4.9976,208575.0],["1995-09-26",4.9976,4.9976,4.9547,4.9547,157444.0],["1995-09-27",4.9633,5.0172,4.9417,4.9849,535613.0],["1995-09-28",4.9849,4.9849,4.9417,4.9633,402469.0],["1995-09-29",4.9417,4.9633,4.9417,4.9525,178706.0],["1995-10-02",4.9417,4.9633,4.8986,4.9093,393863.0],["1995-10-03",4.9201,4.9201,4.877,4.9201,130106.0],["1995-10-04",4.9201,4.9309,4.8878,4.8878,85556.0],["1995-10-05",4.9417,5.2007,4.9201,5.1791,2022975.0],["1995-10-06",5.2007,5.3086,5.1791,5.233,1498500.0],["1995-10-09",5.233,5.233,5.1575,5.2007,274388.0],["1995-10-10",5.1575,5.1899,5.1359,5.1575,181238.0],["1995-10-11",5.2007,5.2762,5.1359,5.2438,995288.0],["1995-10-12",5.2438,5.287,5.2222,5.287,631294.0],["1995-10-13",5.2654,5.438,5.2654,5.438,1528369.0],["1995-10-16",5.438,5.6538,5.3949,5.6538,1619494.0],["1995-10-17",5.5891,5.6754,5.5675,5.6323,1436738.0],["1995-10-18",5.6538,5.7186,5.6107,5.643,1550138.0],["1995-10-19",5.6754,5.6754,5.5891,5.5999,413606.0],["1995-10-20",5.5891,5.6323,5.5675,5.6107,536625.0],["1995-10-23",5.6107,5.6538,5.5244,5.6107,1211456.0],["1995-10-24",5.6538,5.6754,5.6107,5.643,827213.0],["1995-10-25",5.6107,5.6754,5.5675,5.6538,1402313.0],["1995-10-26",5.6323,5.6538,5.5459,5.5999,1268663.0],["1995-10-27",5.5459,5.8481,5.5459,5.8157,2462400.0],["1995-10-30",5.8049,5.8319,5.7402,5.7833,803925.0],["1995-10-31",5.7402,5.8265,5.6754,5.8049,1232719.0],["1995-11-01",5.8265,5.956,5.7833,5.8588,2202188.0],["1995-11-02",5.8696,5.9128,5.8481,5.8696,1467619.0],["1995-11-03",5.8481,5.9128,5.8265,5.8588,689513.0],["1995-11-06",5.8265,5.9344,5.8265,5.9128,770006.0],["1995-11-07",5.8696,5.9128,5.8481,5.8912,750263.0],["1995-11-08",5.8696,6.0638,5.8696,6.0207,1464581.0],["1995-11-09",6.0423,6.0638,5.9775,6.0207,595350.0],["1995-11-10",5.9775,6.0423,5.956,6.0207,437400.0],["1995-11-13",5.9991,6.0423,5.956,5.9613,538144.0],["1995-11-14",5.956,5.9991,5.9128,5.9721,634838.0],["1995-11-15",5.956,6.0315,5.956,5.9775,597881.0],["1995-11-16",6.0207,6.0638,5.956,6.0423,898594.0],["1995-11-17",6.0207,6.0639,5.9991,6.0639,736594.0],["1995-11-20",6.0638,6.1502,5.9991,6.107,707231.0],["1995-11-21",6.1502,6.1717,6.107,6.1502,487013.0],["1995-11-22",6.107,6.1502,6.0854,6.0908,287044.0],["1995-11-24",6.107,6.107,6.0638,6.0962,55688.0],["1995-11-27",6.0962,6.107,6.0639,6.0854,235913.0],["1995-11-28",6.0638,6.107,5.9991,6.0099,511313.0],["1995-11-29",5.9991,6.0423,5.956,6.0207,322481.0],["1995-11-30",5.956,6.312,5.956,6.312,3043575.0],["1995-12-01",6.3012,6.3875,6.1933,6.2796,1345613.0],["1995-12-04",6.2149,6.4954,6.2149,6.4847,1734919.0],["1995-12-05",6.517,6.5818,6.366,6.4739,1922738.0],["1995-12-06",6.4739,6.6033,6.4307,6.5278,1136531.0],["1995-12-07",6.517,6.517,6.4523,6.517,535106.0],["1995-12-08",6.4523,6.517,6.3444,6.3444,1204369.0],["1995-12-11",6.3768,6.3875,6.2581,6.2581,764438.0],["1995-12-12",6.2581,6.4954,6.2581,6.4523,1915650.0],["1995-12-13",6.4739,6.4739,6.366,6.4307,795825.0],["1995-12-14",6.4307,6.4307,6.2796,6.2796,792788.0],["1995-12-15",6.2796,6.3012,6.2149,6.2581,725963.0],["1995-12-18",6.2149,6.2149,6.107,6.1394,303244.0],["1995-12-19",6.107,6.4091,6.0962,6.3444,2557575.0],["1995-12-20",6.366,6.366,6.2581,6.2581,1068694.0],["1995-12-21",6.3012,6.3012,6.2581,6.3012,114919.0],["1995-12-22",6.2581,6.3444,6.2581,6.3228,1492425.0],["1995-12-26",6.3228,6.3228,6.2581,6.3012,780131.0],["1995-12-27",6.3351,6.3351,6.2266,6.2917,320963.0],["1995-12-28",6.2266,6.3785,6.2266,6.2483,1017563.0],["1995-12-29",6.2917,6.3568,6.2483,6.3568,491569.0],["1996-01-02",6.3351,6.3351,6.2483,6.2808,763425.0],["1996-01-03",6.3134,6.3134,6.2266,6.27,576113.0],["1996-01-04",6.2483,6.2483,6.0964,6.0964,624206.0],["1996-01-05",6.0747,6.1073,6.0313,6.0747,567000.0],["1996-01-08",6.0422,6.0964,6.0422,6.0964,218194.0],["1996-01-09",6.053,6.0964,5.8578,5.9012,763425.0],["1996-01-10",5.8144,5.8795,5.7927,5.7927,1145138.0],["1996-01-11",5.7927,5.8361,5.771,5.8144,537638.0],["1996-01-12",5.8361,5.8361,5.6842,5.7276,1628100.0],["1996-01-15",5.771,5.8144,5.7276,5.7601,1904513.0],["1996-01-16",5.8252,5.8252,5.6625,5.6951,763425.0],["1996-01-17",5.7276,5.9554,5.6951,5.9554,862650.0],["1996-01-18",5.9554,6.1181,5.8903,6.1018,887625.0],["1996-01-19",6.0856,6.0856,6.0205,6.0856,184275.0],["1996-01-22",6.0856,6.1507,5.9879,6.0856,656100.0],["1996-01-23",6.0205,6.0856,5.8903,5.9229,1225800.0],["1996-01-24",5.9554,6.053,5.8903,6.0205,625725.0],["1996-01-25",5.9554,6.0205,5.9554,5.9717,221063.0],["1996-01-26",5.9229,6.0856,5.9229,6.053,415800.0],["1996-01-29",6.0205,6.0856,5.9229,6.053,531225.0],["1996-01-30",6.0856,6.0856,5.9879,6.0693,251438.0],["1996-01-31",6.0856,6.2157,6.0205,6.1588,615263.0],["1996-02-01",6.1344,6.1832,6.0856,6.1344,290588.0],["1996-02-02",6.1507,6.1507,6.053,6.0693,560588.0],["1996-02-05",6.1507,6.1507,6.0205,6.1507,245025.0],["1996-02-06",6.1181,6.1507,6.0856,6.0856,349988.0],["1996-02-07",6.0856,6.1507,6.053,6.053,145800.0],["1996-02-08",6.1181,6.1507,6.053,6.1181,1128263.0],["1996-02-09",6.1832,6.2808,6.1181,6.2483,970650.0],["1996-02-12",6.2157,6.3785,6.2157,6.3785,866025.0],["1996-02-13",6.3134,6.4435,6.2808,6.411,439425.0],["1996-02-14",6.3459,6.411,6.3459,6.3947,501863.0],["1996-02-15",6.3459,6.4761,6.3459,6.4761,408713.0],["1996-02-16",6.4761,6.5086,6.411,6.411,259200.0],["1996-02-20",6.3785,6.4435,6.3785,6.411,405000.0],["1996-02-21",6.4435,6.4435,6.3785,6.3785,197100.0],["1996-02-22",6.4435,6.4435,6.3785,6.3947,254138.0],["1996-02-23",6.5086,6.5086,6.3785,6.4761,646650.0],["1996-02-26",6.4435,6.6713,6.4435,6.6388,690863.0],["1996-02-27",6.7039,6.7039,6.5086,6.5086,382725.0],["1996-02-28",6.5737,6.6713,6.5086,6.6713,318938.0],["1996-02-29",6.6388,6.6713,6.5574,6.6713,224775.0],["1996-03-01",6.6713,6.7039,6.5737,6.6388,413775.0],["1996-03-04",6.9642,7.127,6.9317,7.0293,2659500.0],["1996-03-05",7.0293,7.2571,6.9968,7.1758,1400288.0],["1996-03-06",7.1595,7.4198,7.0944,7.3304,2629800.0],["1996-03-07",7.3548,7.6965,7.3059,7.6314,23232150.0],["1996-03-08",7.371,7.4849,7.2897,7.371,4205250.0],["1996-03-11",7.2897,7.371,7.2571,7.3385,2304450.0],["1996-03-12",7.3059,7.3222,7.2246,7.3059,2296688.0],["1996-03-13",7.3059,7.4036,7.3059,7.3222,1119825.0],["1996-03-14",7.3059,7.3385,7.2897,7.2897,831938.0],["1996-03-15",7.3059,7.3222,7.2571,7.2734,1335488.0],["1996-03-18",7.2571,7.2897,7.2571,7.2734,894375.0],["1996-03-19",7.2571,7.3873,7.2571,7.3385,694238.0],["1996-03-20",7.3222,7.3873,7.3222,7.371,800550.0],["1996-03-21",7.3548,7.5175,7.3548,7.4198,608175.0],["1996-03-22",7.4198,7.55,7.4198,7.55,595013.0],["1996-03-25",7.5175,7.6476,7.5175,7.6151,975038.0],["1996-03-26",7.6151,7.7453,7.5826,7.7046,2296688.0],["1996-03-27",7.7141,7.7631,7.6487,7.6487,860625.0],["1996-03-28",7.616,7.6814,7.5833,7.5997,820800.0],["1996-03-29",7.5833,7.7468,7.567,7.5833,1076963.0],["1996-04-01",7.5506,7.5997,7.4853,7.5833,564300.0],["1996-04-02",7.5506,7.5833,7.4853,7.4853,406013.0],["1996-04-03",7.4199,7.4526,7.4199,7.4362,415125.0],["1996-04-04",7.4362,7.5343,7.4199,7.4526,991913.0],["1996-04-08",7.3545,7.4526,7.2565,7.4281,1266300.0],["1996-04-09",7.518,7.518,7.4036,7.4526,376988.0],["1996-04-10",7.4526,7.4853,7.2891,7.2973,1116788.0],["1996-04-11",7.2891,7.3545,7.2238,7.3218,1797863.0],["1996-04-12",7.2565,7.4526,7.2565,7.4036,705713.0],["1996-04-15",7.3872,7.4199,7.3218,7.3545,405675.0],["1996-04-16",7.4199,7.4199,7.1584,7.2565,631125.0],["1996-04-17",7.2565,7.2891,7.1911,7.2565,522113.0],["1996-04-18",7.2891,7.2891,7.2238,7.2565,1200150.0],["1996-04-19",7.2728,7.2891,7.2401,7.2401,1073925.0],["1996-04-22",7.3545,7.3545,7.2565,7.2565,297675.0],["1996-04-23",7.2891,7.2891,7.1911,7.2238,617625.0],["1996-04-24",7.2074,7.2565,7.2074,7.2074,290250.0],["1996-04-25",7.2074,7.2728,7.2074,7.2565,536963.0],["1996-04-26",7.2238,7.2891,7.2238,7.2238,986513.0],["1996-04-29",7.2238,7.2565,7.2238,7.2565,395550.0],["1996-04-30",7.2238,7.2565,7.1911,7.2238,2696963.0],["1996-05-01",7.2238,7.2238,7.093,7.1257,631463.0],["1996-05-02",7.093,7.1257,6.9296,7.0277,1172138.0],["1996-05-03",6.9623,7.0603,6.9623,6.9623,690188.0],["1996-05-06",6.9868,7.0277,6.7988,6.8152,604800.0],["1996-05-07",6.7988,6.8315,6.7662,6.7825,674663.0],["1996-05-08",6.7988,6.8315,6.7498,6.8315,1344938.0],["1996-05-09",6.7988,6.8642,6.7988,6.8642,724275.0],["1996-05-10",6.8479,7.0603,6.8479,6.995,631125.0],["1996-05-13",7.0277,7.0603,6.995,7.0358,293963.0],["1996-05-14",7.0767,7.2238,7.0277,7.093,1026000.0],["1996-05-15",7.1911,7.1911,7.0113,7.0277,724275.0],["1996-05-16",6.995,7.0277,6.9296,7.0277,264600.0],["1996-05-17",7.0113,7.0603,7.0113,7.0603,714150.0],["1996-05-20",6.995,7.093,6.995,7.0685,704363.0],["1996-05-21",7.093,7.1584,7.0277,7.1175,564975.0],["1996-05-22",7.093,7.1911,7.093,7.1911,285525.0],["1996-05-23",7.1257,7.2238,7.1257,7.1911,347625.0],["1996-05-24",7.1257,7.2238,7.1257,7.1584,324338.0],["1996-05-28",7.1584,7.1911,7.093,7.093,523125.0],["1996-05-29",7.1584,7.1911,7.093,7.1584,481275.0],["1996-05-30",7.093,7.1584,7.093,7.1094,697613.0],["1996-05-31",7.093,7.1257,7.093,7.1257,307463.0],["1996-06-03",7.093,7.2401,7.093,7.2401,671288.0],["1996-06-04",7.2238,7.2565,7.1911,7.2074,549788.0],["1996-06-05",7.2238,7.2238,7.1584,7.1584,673650.0],["1996-06-06",7.1257,7.1911,7.1257,7.1584,492750.0],["1996-06-07",7.1257,7.1257,7.0603,7.1257,393863.0],["1996-06-10",7.0603,7.1584,7.0603,7.1584,211613.0],["1996-06-11",7.093,7.1584,7.093,7.1257,503888.0],["1996-06-12",7.1584,7.1584,7.093,7.1584,720900.0],["1996-06-13",7.093,7.1584,7.0277,7.0277,947025.0],["1996-06-14",7.0277,7.0603,7.0277,7.0603,1263938.0],["1996-06-17",7.0277,7.1257,7.0277,7.093,556875.0],["1996-06-18",7.1257,7.1257,6.9623,6.9786,549450.0],["1996-06-19",6.9296,6.9623,6.7008,6.7988,489713.0],["1996-06-20",6.7988,6.7988,6.472,6.57,2085413.0],["1996-06-21",6.5864,6.6027,6.5047,6.5537,1586925.0],["1996-06-24",6.5864,6.9623,6.5374,6.9623,1408725.0],["1996-06-25",6.9623,7.2565,6.9296,7.2565,1354050.0],["1996-06-26",7.1921,7.3563,7.1921,7.2906,979763.0],["1996-06-27",7.2249,7.2742,7.11,7.1921,886950.0],["1996-06-28",7.1593,7.2249,7.0607,7.0936,390488.0],["1996-07-01",7.0607,7.1264,7.0279,7.0936,221738.0],["1996-07-02",7.0279,7.0607,6.9786,7.0607,300375.0],["1996-07-03",6.995,7.0607,6.8308,6.9129,777263.0],["1996-07-05",6.8308,6.8308,6.6338,6.6338,264938.0],["1996-07-08",6.6338,6.7159,6.5681,6.6995,553163.0],["1996-07-09",6.6995,6.7652,6.6666,6.7323,545738.0],["1996-07-10",6.7323,6.7323,6.6338,6.6502,316575.0],["1996-07-11",6.6666,6.6666,6.5681,6.6338,709088.0],["1996-07-12",6.6666,6.9622,6.601,6.9294,1129950.0],["1996-07-15",7.0607,7.0607,6.6995,6.7323,505238.0],["1996-07-16",6.7323,6.7652,6.5353,6.601,1231875.0],["1996-07-17",6.6995,6.8308,6.6666,6.7487,672300.0],["1996-07-18",6.7487,6.9294,6.7323,6.9294,627750.0],["1996-07-19",6.8801,6.8965,6.6666,6.6666,374288.0],["1996-07-22",6.7323,6.7323,6.601,6.6995,403313.0],["1996-07-23",6.6338,6.7652,6.6338,6.6831,362138.0],["1996-07-24",6.6666,6.798,6.601,6.7652,345938.0],["1996-07-25",6.798,6.8637,6.6995,6.7816,279788.0],["1996-07-26",6.7323,6.8308,6.7323,6.798,279788.0],["1996-07-29",6.7652,6.8965,6.7652,6.8144,488025.0],["1996-07-30",6.8308,6.8637,6.6666,6.7652,290250.0],["1996-07-31",6.6995,6.8308,6.6666,6.798,330413.0],["1996-08-01",6.8308,6.8965,6.7652,6.8637,382388.0],["1996-08-02",6.8965,7.1264,6.8637,7.1264,490050.0],["1996-08-05",7.0936,7.1593,7.0607,7.0936,276413.0],["1996-08-06",7.0279,7.1264,7.0279,7.11,182925.0],["1996-08-07",7.0936,7.1593,6.9622,7.0279,360450.0],["1996-08-08",6.9622,7.0607,6.9622,6.9622,48938.0],["1996-08-09",7.0607,7.0936,6.9622,7.0607,176850.0],["1996-08-12",7.0279,7.1593,7.0279,7.1593,213975.0],["1996-08-13",7.0936,7.1593,7.0279,7.0607,159975.0],["1996-08-14",6.995,7.0607,6.9622,6.995,338175.0],["1996-08-15",6.995,7.0936,6.9622,7.0279,309488.0],["1996-08-16",7.0279,7.2578,6.995,7.2578,537975.0],["1996-08-19",7.1921,7.3563,7.1921,7.1921,464400.0],["1996-08-20",7.1593,7.2578,7.1264,7.1921,217350.0],["1996-08-21",7.1593,7.1593,7.0279,7.0936,336488.0],["1996-08-22",7.0607,7.1593,7.0607,7.1264,242663.0],["1996-08-23",7.1264,7.1264,7.0279,7.0279,150525.0],["1996-08-26",7.0279,7.1264,6.995,7.0279,171450.0],["1996-08-27",6.995,7.0607,6.995,7.0607,203850.0],["1996-08-28",6.995,7.1264,6.995,7.0772,192375.0],["1996-08-29",7.0936,7.0936,6.995,6.995,357413.0],["1996-08-30",6.995,7.0607,6.9458,6.9622,274725.0],["1996-09-03",6.9294,6.9294,6.8308,6.9294,390825.0],["1996-09-04",6.8801,6.9951,6.8801,6.9294,450900.0],["1996-09-05",6.9294,6.9294,6.8637,6.8801,143775.0],["1996-09-06",6.8308,6.9622,6.8308,6.8965,675338.0],["1996-09-09",6.8965,7.1264,6.8965,7.1264,453263.0],["1996-09-10",7.0607,7.1593,6.9622,7.0279,649350.0],["1996-09-11",7.0279,7.0936,6.9622,7.0936,158963.0],["1996-09-12",7.0279,7.1264,7.0279,7.0936,451238.0],["1996-09-13",7.0936,7.1593,7.0279,7.1264,397575.0],["1996-09-16",7.0607,7.1921,7.0607,7.1593,315563.0],["1996-09-17",7.1264,7.1757,7.0607,7.11,223088.0],["1996-09-18",7.1593,7.2249,7.1593,7.1921,774900.0],["1996-09-19",7.1593,7.2578,7.1593,7.2249,659813.0],["1996-09-20",7.2578,7.2742,7.1921,7.2578,1477913.0],["1996-09-23",7.2578,7.2578,7.1593,7.2249,289913.0],["1996-09-24",7.2249,7.3563,7.1921,7.3399,496463.0],["1996-09-25",7.2906,7.4877,7.2906,7.3891,410738.0],["1996-09-26",7.5265,7.5925,7.4604,7.5265,508613.0],["1996-09-27",7.6255,7.6915,7.5925,7.609,261225.0],["1996-09-30",7.5925,7.708,7.5925,7.675,443475.0],["1996-10-01",7.6255,7.7245,7.5925,7.7245,359775.0],["1996-10-02",7.7245,7.9061,7.6915,7.9061,773888.0],["1996-10-03",7.8566,7.9886,7.8236,7.9556,776588.0],["1996-10-04",8.0876,8.1207,8.0216,8.0876,538988.0],["1996-10-07",8.1207,8.1784,8.0216,8.0876,744188.0],["1996-10-08",8.0216,8.0546,7.9556,8.0216,150863.0],["1996-10-09",7.9556,8.0216,7.9226,7.9886,312525.0],["1996-10-10",7.8896,7.9556,7.8236,7.8896,231863.0],["1996-10-11",7.9226,8.1207,7.8896,8.1042,453263.0],["1996-10-14",8.0546,8.0876,8.0216,8.0876,226800.0],["1996-10-15",8.0711,8.1207,7.9556,8.0546,277763.0],["1996-10-16",7.9886,8.0546,7.9226,7.9886,225450.0],["1996-10-17",7.9556,8.0876,7.9556,8.0381,261225.0],["1996-10-18",8.0216,8.1867,8.0216,8.1537,579825.0],["1996-10-21",8.1867,8.2032,8.1041,8.1372,577125.0],["1996-10-22",8.1537,8.1537,8.0216,8.1207,340875.0],["1996-10-23",8.0876,8.1186,7.9886,8.1042,342563.0],["1996-10-24",8.0876,8.2197,8.0876,8.1207,413775.0],["1996-10-25",8.0876,8.1867,8.0876,8.1867,198788.0],["1996-10-28",8.1867,8.3187,8.1207,8.2032,535950.0],["1996-10-29",8.1867,8.2362,8.1867,8.2362,250088.0],["1996-10-30",8.2527,8.3187,8.2197,8.2692,335475.0],["1996-10-31",8.3187,8.3187,8.2527,8.2692,328725.0],["1996-11-01",8.3187,8.3847,8.2527,8.294,1033088.0],["1996-11-04",8.2857,8.3187,8.2527,8.3022,293625.0],["1996-11-05",8.3517,8.5168,8.3022,8.4838,415125.0],["1996-11-06",8.5168,8.5828,8.4508,8.5828,879525.0],["1996-11-07",8.4838,8.5168,8.4178,8.4343,385425.0],["1996-11-08",8.4177,8.4343,8.3187,8.3517,520763.0],["1996-11-11",8.3187,8.5498,8.3187,8.4838,606825.0],["1996-11-12",8.5498,8.7809,8.4838,8.7809,876825.0],["1996-11-13",8.7974,8.8964,8.7809,8.8469,710100.0],["1996-11-14",8.8469,8.9459,8.8139,8.8964,308813.0],["1996-11-15",8.9459,8.9789,8.7148,8.8469,537638.0],["1996-11-18",8.8139,8.8799,8.6818,8.7974,390825.0],["1996-11-19",8.8139,8.9789,8.7479,8.9624,337163.0],["1996-11-20",8.9789,9.309,8.9129,9.243,1001025.0],["1996-11-21",9.309,9.309,9.078,9.1275,489375.0],["1996-11-22",9.144,9.177,9.045,9.111,372263.0],["1996-11-25",9.177,9.6061,9.111,9.5154,982125.0],["1996-11-26",9.4741,9.7712,9.3916,9.7382,1189688.0],["1996-11-27",9.7382,9.8042,9.4411,9.4411,489375.0],["1996-11-29",9.4576,9.4576,9.243,9.243,428963.0],["1996-12-02",9.276,9.4989,9.144,9.4576,698625.0],["1996-12-03",9.4411,9.4576,9.177,9.243,959175.0],["1996-12-04",9.177,9.21,8.8799,8.9789,731363.0],["1996-12-05",8.9789,9.0119,8.6158,8.7314,1375650.0],["1996-12-06",8.5828,8.8799,8.5168,8.7148,1632150.0],["1996-12-09",8.7809,8.8469,8.5828,8.6983,1353038.0],["1996-12-10",8.6983,8.7479,8.6488,8.6736,819788.0],["1996-12-11",8.5828,8.6488,8.3682,8.5498,740138.0],["1996-12-12",8.5828,8.6488,8.1207,8.1207,1246050.0],["1996-12-13",8.0216,8.4178,7.9556,8.3847,1387800.0],["1996-12-16",8.3847,8.5828,8.1867,8.2527,1033425.0],["1996-12-17",8.1537,8.3517,8.1207,8.3517,673650.0],["1996-12-18",8.3517,8.4508,8.1867,8.2197,1084050.0],["1996-12-19",8.2857,8.6818,8.2362,8.6488,1977413.0],["1996-12-20",8.7974,8.8469,8.6488,8.6736,1304100.0],["1996-12-23",8.6488,8.7149,8.4838,8.5003,750263.0],["1996-12-24",8.5168,8.6158,8.5168,8.5498,142088.0],["1996-12-26",8.6158,8.7148,8.5993,8.6488,534938.0],["1996-12-27",8.7205,8.7868,8.5878,8.6541,596363.0],["1996-12-30",8.6541,8.7039,8.5547,8.621,341213.0],["1996-12-31",8.5878,8.5878,8.3226,8.3308,709088.0],["1997-01-02",8.3889,8.3889,8.0573,8.2231,1064475.0],["1997-01-03",8.2728,8.3889,8.2562,8.3889,1107338.0],["1997-01-06",8.3889,8.5547,8.3557,8.4552,946350.0],["1997-01-07",8.4552,8.4883,8.2894,8.3889,507263.0],["1997-01-08",8.3557,8.4883,8.3557,8.4552,418163.0],["1997-01-09",8.4552,8.4883,8.3889,8.4552,210600.0],["1997-01-10",8.3557,8.4552,8.2231,8.4469,544725.0],["1997-01-13",8.422,8.5547,8.422,8.5547,570038.0],["1997-01-14",8.621,8.8199,8.5878,8.737,787725.0],["1997-01-15",8.7039,8.7536,8.6376,8.6707,400613.0],["1997-01-16",8.7204,8.7204,8.5547,8.5878,535950.0],["1997-01-17",8.621,9.0852,8.5878,9.052,2464425.0],["1997-01-20",9.052,9.1598,8.8531,9.1018,968963.0],["1997-01-21",9.1183,9.3339,9.052,9.3173,657788.0],["1997-01-22",9.3173,9.5328,9.2676,9.5328,1651050.0],["1997-01-23",9.566,9.8478,9.5494,9.7318,2214675.0],["1997-01-24",9.682,9.881,9.6654,9.8064,2224800.0],["1997-01-27",9.7981,9.8644,9.7649,9.7981,1829925.0],["1997-01-28",9.8146,10.0468,9.8146,9.9804,1438763.0],["1997-01-29",9.9639,10.1462,9.9639,10.1296,1466100.0],["1997-01-30",10.1131,10.2291,10.0799,10.2125,783675.0],["1997-01-31",10.1794,10.312,10.1794,10.2623,1952100.0],["1997-02-03",10.2457,10.2789,10.1794,10.196,843413.0],["1997-02-04",10.1794,10.312,10.1462,10.2789,894038.0],["1997-02-05",10.2789,10.4281,10.2789,10.3949,1186988.0],["1997-02-06",10.3783,10.4281,10.3286,10.3452,1128600.0],["1997-02-07",10.3286,10.4115,10.3286,10.3949,663863.0],["1997-02-10",10.3949,10.6933,10.3617,10.6104,2469825.0],["1997-02-11",10.627,10.6602,10.4115,10.4778,807975.0],["1997-02-12",10.4778,10.4778,10.3783,10.4115,1059413.0],["1997-02-13",10.4115,10.7762,10.4115,10.7431,1705388.0],["1997-02-14",10.7431,10.826,10.7099,10.7762,1153913.0],["1997-02-18",10.7431,10.9544,10.7431,10.942,942638.0],["1997-02-19",10.9088,11.2073,10.8591,11.1575,1485000.0],["1997-02-20",11.1078,11.1078,10.942,10.9669,1297013.0],["1997-02-21",10.9752,11.0746,10.9586,11.0581,907200.0],["1997-02-24",11.0083,11.1244,10.9752,11.0498,657113.0],["1997-02-25",11.0912,11.2073,11.0415,11.1078,751613.0],["1997-02-26",11.1078,11.141,11.0249,11.0912,999675.0],["1997-02-27",11.0746,11.257,11.0746,11.2156,1366875.0],["1997-02-28",11.1244,11.1244,11.0581,11.0581,1485338.0],["1997-03-03",11.0581,11.0581,10.942,11.0581,1277438.0],["1997-03-04",11.0415,11.0746,10.9254,10.942,1059413.0],["1997-03-05",10.9254,11.1907,10.9254,11.141,1209263.0],["1997-03-06",11.1575,11.2404,11.0746,11.141,505575.0],["1997-03-07",11.1078,11.4891,11.1078,11.3896,1276088.0],["1997-03-10",11.3731,11.6217,11.3565,11.6217,847463.0],["1997-03-11",11.6383,11.8704,11.572,11.7378,1387463.0],["1997-03-12",11.7378,11.7709,11.6383,11.6632,991575.0],["1997-03-13",11.6549,11.6715,11.1907,11.2404,1285200.0],["1997-03-14",11.3067,11.4394,11.2238,11.3731,1972350.0],["1997-03-17",11.3067,11.3896,11.2073,11.3565,1320975.0],["1997-03-18",11.3565,11.4891,11.3565,11.3896,1272375.0],["1997-03-19",11.3565,11.3896,11.0581,11.1741,1445513.0],["1997-03-20",11.1492,11.2404,11.0746,11.2156,454275.0],["1997-03-21",11.2238,11.2404,11.1741,11.2073,795825.0],["1997-03-24",11.1741,11.4725,11.1741,11.4642,607500.0],["1997-03-25",11.4228,11.4725,11.1575,11.2073,918675.0],["1997-03-26",11.1793,11.2292,10.9797,11.0462,953438.0],["1997-03-27",11.0795,11.0795,10.5139,10.647,957825.0],["1997-03-31",10.6802,10.6802,10.2477,10.3143,1183613.0],["1997-04-01",10.2477,10.3808,10.1313,10.2311,1194413.0],["1997-04-02",10.1978,10.1978,10.0647,10.098,865013.0],["1997-04-03",10.0814,10.2144,9.915,10.0564,940950.0],["1997-04-04",9.9649,10.0314,9.8817,9.9483,1099913.0],["1997-04-07",10.0148,10.4141,9.9815,10.3974,962550.0],["1997-04-08",10.3475,10.5472,10.2144,10.4307,650025.0],["1997-04-09",10.4973,10.5472,10.2144,10.2311,829238.0],["1997-04-10",10.2144,10.2144,9.9815,10.0148,828563.0],["1997-04-11",9.9483,9.9483,9.549,9.6155,1173825.0],["1997-04-14",9.6655,9.6655,9.4159,9.6322,832950.0],["1997-04-15",9.7154,9.8817,9.6155,9.757,960525.0],["1997-04-16",9.732,9.732,9.549,9.6155,777938.0],["1997-04-17",9.6155,9.7653,9.4991,9.6155,1113413.0],["1997-04-18",9.5324,9.6405,9.5157,9.5989,381375.0],["1997-04-21",9.6155,9.6155,9.3494,9.4159,277425.0],["1997-04-22",9.4159,9.6155,9.3327,9.5989,698288.0],["1997-04-23",9.6322,9.732,9.2662,9.4159,1068525.0],["1997-04-24",9.4159,9.5157,9.2995,9.3494,855900.0],["1997-04-25",9.3826,9.5157,9.2662,9.5157,631125.0],["1997-04-28",9.4492,9.7154,9.4159,9.6488,562275.0],["1997-04-29",9.7819,10.0148,9.7819,9.9815,620663.0],["1997-04-30",9.9316,10.1479,9.8817,9.9316,679725.0],["1997-05-01",9.9316,9.9815,9.6655,9.8152,614250.0],["1997-05-02",9.8318,10.1146,9.7154,10.0897,792113.0],["1997-05-05",10.1479,10.2144,10.0148,10.1645,712800.0],["1997-05-06",10.1479,10.4141,10.098,10.3475,1024988.0],["1997-05-07",10.3143,10.4473,10.1479,10.1479,742500.0],["1997-05-08",10.1313,10.3143,10.0481,10.1978,566663.0],["1997-05-09",10.1812,10.2976,10.0813,10.1645,555525.0],["1997-05-12",10.1978,10.5305,10.1479,10.5139,812025.0],["1997-05-13",10.5472,10.6303,10.4141,10.4473,661838.0],["1997-05-14",10.5139,10.6303,10.4806,10.6137,543038.0],["1997-05-15",10.5971,10.6636,10.4307,10.464,455963.0],["1997-05-16",10.3808,10.4972,10.3475,10.3891,474188.0],["1997-05-19",10.4473,10.4973,10.3642,10.4473,255825.0],["1997-05-20",10.3974,10.5472,10.2477,10.5139,721575.0],["1997-05-21",10.5804,10.5804,10.2976,10.3642,682425.0],["1997-05-22",10.3143,10.3642,10.1146,10.1812,669600.0],["1997-05-23",10.2144,10.3475,10.0481,10.3475,732038.0],["1997-05-27",10.281,10.3309,10.1645,10.2477,597375.0],["1997-05-28",10.2477,10.281,10.0814,10.2144,667238.0],["1997-05-29",10.1978,10.2144,10.098,10.1812,407363.0],["1997-05-30",10.1146,10.3226,10.098,10.281,433013.0],["1997-06-02",10.3475,10.3808,10.1812,10.1978,336150.0],["1997-06-03",10.2144,10.4973,10.1479,10.4473,629438.0],["1997-06-04",10.4141,10.4972,10.3143,10.4598,822150.0],["1997-06-05",10.464,10.5638,10.3475,10.3475,390488.0],["1997-06-06",10.3808,10.5472,10.3309,10.4473,457988.0],["1997-06-09",10.4473,10.5804,10.4473,10.5388,569025.0],["1997-06-10",10.5305,10.7468,10.5139,10.647,770513.0],["1997-06-11",10.6969,10.7967,10.5721,10.7135,497813.0],["1997-06-12",10.7301,10.8716,10.6969,10.7634,1058400.0],["1997-06-13",10.7801,10.9298,10.7468,10.9298,798525.0],["1997-06-16",10.8965,11.0878,10.8965,11.0462,515025.0],["1997-06-17",11.013,11.0961,10.9298,11.0046,1109363.0],["1997-06-18",10.9797,11.1128,10.9797,11.0629,487688.0],["1997-06-19",11.0795,11.379,11.0462,11.329,907538.0],["1997-06-20",11.3457,11.3956,11.2126,11.2791,892688.0],["1997-06-23",11.2791,11.2791,10.8799,10.8965,555525.0],["1997-06-24",10.9797,11.0462,10.7801,11.0171,766800.0],["1997-06-25",10.9963,11.0296,10.7468,10.83,488025.0],["1997-06-26",10.8574,10.8741,10.7237,10.7655,437400.0],["1997-06-27",10.824,10.8908,10.7237,10.7905,286200.0],["1997-06-30",10.8407,10.991,10.7906,10.9659,986175.0],["1997-07-01",10.9743,11.0745,10.9242,11.0411,713475.0],["1997-07-02",11.0578,11.3919,11.0244,11.3752,867713.0],["1997-07-03",11.4253,11.726,11.4253,11.6758,1141425.0],["1997-07-07",11.6424,11.7928,11.5756,11.6591,1056713.0],["1997-07-08",11.5589,11.7928,11.5422,11.7844,1009463.0],["1997-07-09",11.7594,11.8262,11.6591,11.7427,928463.0],["1997-07-10",11.6591,11.7427,11.6257,11.6925,527513.0],["1997-07-11",11.6925,11.9097,11.6925,11.7427,519075.0],["1997-07-14",11.8262,11.893,11.726,11.8011,519413.0],["1997-07-15",11.8429,12.2271,11.7761,12.2271,2300738.0],["1997-07-16",12.4776,12.5027,12.2271,12.3273,752625.0],["1997-07-17",12.3774,12.3774,12.1018,12.2083,571500.0],["1997-07-18",12.3273,12.3273,12.1519,12.2271,1038375.0],["1997-07-21",12.1769,12.3774,12.1519,12.2709,406125.0],["1997-07-22",12.3649,12.3649,12.1519,12.2271,407250.0],["1997-07-23",12.2271,12.3273,12.1769,12.2396,320175.0],["1997-07-24",12.2521,12.4651,12.202,12.4275,330975.0],["1997-07-25",12.4651,12.5027,12.2772,12.3774,251325.0],["1997-07-28",12.3398,12.6279,12.2521,12.5778,297675.0],["1997-07-29",12.6279,12.6279,12.3523,12.5528,467325.0],["1997-07-30",12.5277,12.8284,12.5277,12.7908,491400.0],["1997-07-31",12.8284,12.8534,12.5528,12.6655,394425.0],["1997-08-01",12.6781,12.6781,12.2521,12.3899,650025.0],["1997-08-04",12.4024,12.4024,12.2271,12.3649,243450.0],["1997-08-05",12.4275,12.7282,12.3523,12.5904,335700.0],["1997-08-06",12.6781,12.9662,12.5277,12.866,467100.0],["1997-08-07",12.9787,13.0288,12.5778,12.6029,516150.0],["1997-08-08",12.6029,12.6029,12.1519,12.2772,462150.0],["1997-08-11",12.3774,12.653,12.2271,12.5778,509850.0],["1997-08-12",12.7031,12.7783,12.2271,12.2271,464175.0],["1997-08-13",12.3774,12.4776,12.202,12.2521,634950.0],["1997-08-14",12.2521,12.4776,12.2271,12.3523,312300.0],["1997-08-15",12.2772,12.4776,12.202,12.2208,700200.0],["1997-08-18",12.2145,12.3022,12.1018,12.2772,726750.0],["1997-08-19",12.3273,12.4526,12.2521,12.3711,422550.0],["1997-08-20",12.2521,12.4275,12.2271,12.415,478125.0],["1997-08-21",12.4275,12.4275,12.1018,12.1519,384300.0],["1997-08-22",12.0266,12.0517,11.751,11.9765,438750.0],["1997-08-25",12.0767,12.0767,11.8763,11.9013,310050.0],["1997-08-26",11.8262,11.9514,11.7761,11.8262,392400.0],["1997-08-27",11.9264,12.0767,11.7259,12.0517,395775.0],["1997-08-28",12.0016,12.0016,11.7761,11.8136,475425.0],["1997-08-29",11.8011,11.8262,11.6758,11.726,461025.0],["1997-09-02",11.6758,12.3523,11.6758,12.3461,547650.0],["1997-09-03",12.3273,12.5778,12.3273,12.4024,571950.0],["1997-09-04",12.3774,12.4776,12.3273,12.4526,298350.0],["1997-09-05",12.5277,12.5277,12.3523,12.4275,353475.0],["1997-09-08",12.4526,12.6029,12.4024,12.5778,304650.0],["1997-09-09",12.5277,12.9787,12.5027,12.8159,686700.0],["1997-09-10",12.8033,12.8033,12.5778,12.628,276525.0],["1997-09-11",12.5152,12.6029,12.415,12.5027,413325.0],["1997-09-12",12.5277,12.653,12.415,12.6029,268425.0],["1997-09-15",12.5528,12.7031,12.5528,12.6781,208125.0],["1997-09-16",12.6781,13.0539,12.6781,13.0038,852750.0],["1997-09-17",13.0288,13.3295,12.9286,13.1291,699975.0],["1997-09-18",13.0789,13.2293,13.0288,13.0915,486675.0],["1997-09-19",13.0038,13.2543,13.0038,13.0414,973575.0],["1997-09-22",13.0789,13.3044,13.0539,13.104,447075.0],["1997-09-23",13.0038,13.104,12.9286,12.9912,432900.0],["1997-09-24",12.9286,13.0539,12.9286,12.9662,416700.0],["1997-09-25",12.9036,13.0038,12.6781,12.8033,318600.0],["1997-09-26",12.8224,13.099,12.8224,13.099,403425.0],["1997-09-29",12.9984,13.099,12.923,13.0613,325350.0],["1997-09-30",13.099,13.3253,13.011,13.1493,945000.0],["1997-10-01",13.099,13.4007,13.099,13.3756,372600.0],["1997-10-02",13.4007,13.6773,13.275,13.5893,562500.0],["1997-10-03",13.7024,13.8281,13.3001,13.5264,762300.0],["1997-10-06",13.4761,13.8533,13.4761,13.6521,600525.0],["1997-10-07",13.627,13.8784,13.627,13.847,385425.0],["1997-10-08",13.8533,13.8533,13.4258,13.5767,478350.0],["1997-10-09",13.451,13.6773,13.2876,13.5641,346050.0],["1997-10-10",13.4761,13.5767,13.275,13.3001,282825.0],["1997-10-13",13.3756,13.4007,13.1996,13.319,241425.0],["1997-10-14",13.3504,13.5516,13.3253,13.3504,389025.0],["1997-10-15",13.3253,13.5516,13.3001,13.5139,398925.0],["1997-10-16",13.5767,13.8784,13.4761,13.4761,546300.0],["1997-10-17",13.5013,13.5264,12.9482,13.099,678375.0],["1997-10-20",13.1493,13.3504,12.9733,13.2813,371250.0],["1997-10-21",13.2499,13.627,13.2499,13.5956,564975.0],["1997-10-22",13.5516,13.6647,13.4761,13.539,393075.0],["1997-10-23",13.5013,13.5013,12.923,13.4007,654300.0],["1997-10-24",13.5516,13.5767,13.3001,13.4761,401625.0],["1997-10-27",13.3756,13.5139,13.0739,13.0864,597375.0],["1997-10-28",12.923,13.099,12.395,13.0739,1447200.0],["1997-10-29",13.2373,13.5264,13.0739,13.2876,976950.0],["1997-10-30",13.099,13.4007,13.0236,13.1744,627300.0],["1997-10-31",13.3001,13.3756,12.8476,12.8979,1083600.0],["1997-11-03",13.0739,13.2499,12.9984,13.0927,715500.0],["1997-11-04",13.1493,13.3253,13.0487,13.1241,785250.0],["1997-11-05",13.0487,13.451,13.0487,13.3001,469800.0],["1997-11-06",13.3001,13.5264,13.1493,13.3253,563175.0],["1997-11-07",13.2247,13.3504,13.0236,13.1241,439875.0],["1997-11-10",13.0739,13.3756,13.0739,13.1807,278775.0],["1997-11-11",13.2121,13.3756,13.099,13.2499,381150.0],["1997-11-12",13.1744,13.275,12.9482,12.9859,220050.0],["1997-11-13",13.0487,13.099,12.747,12.9984,321075.0],["1997-11-14",13.0236,13.3504,13.0236,13.275,525825.0],["1997-11-17",13.4761,13.7024,13.3253,13.5516,410850.0],["1997-11-18",13.5013,13.8784,13.5013,13.627,461925.0],["1997-11-19",13.7276,13.803,13.5516,13.7778,313650.0],["1997-11-20",13.8784,14.2807,13.7778,14.2304,720225.0],["1997-11-21",14.2304,14.3058,13.979,14.1047,514575.0],["1997-11-24",13.979,14.1801,13.8281,13.8784,405000.0],["1997-11-25",13.9538,14.2304,13.8281,14.0293,396000.0],["1997-11-26",14.1298,14.2555,14.0544,14.0544,387450.0],["1997-11-28",14.155,14.1801,14.0544,14.1801,90675.0],["1997-12-01",14.2053,14.8338,14.0795,14.6704,610875.0],["1997-12-02",14.7332,15.1104,14.7332,14.8338,841725.0],["1997-12-03",14.8841,15.3492,14.8338,15.1858,681300.0],["1997-12-04",15.2864,15.5378,15.2864,15.3618,663300.0],["1997-12-05",15.2864,15.7892,15.1858,15.6635,784125.0],["1997-12-08",15.6384,16.116,15.6384,15.9401,874125.0],["1997-12-09",15.8395,16.1412,15.7641,16.0281,578025.0],["1997-12-10",15.9149,16.1412,15.9149,16.0469,622125.0],["1997-12-11",15.8395,16.2166,15.7389,16.0972,758025.0],["1997-12-12",16.0909,16.2166,15.9401,16.1412,507825.0],["1997-12-15",16.1412,16.6692,16.0909,16.6189,609300.0],["1997-12-16",16.644,16.7949,16.0155,16.0658,550350.0],["1997-12-17",16.0406,16.3675,16.0406,16.292,847800.0],["1997-12-18",16.3423,16.4178,16.0155,16.0532,558675.0],["1997-12-19",15.7892,16.2669,15.6132,15.9401,1013400.0],["1997-12-22",15.9903,16.2418,15.8898,16.1852,925875.0],["1997-12-23",16.0909,16.2418,15.9903,15.9903,607050.0],["1997-12-24",15.9652,16.0658,15.8395,15.8395,648900.0],["1997-12-26",15.8395,15.9401,15.8395,15.8395,251775.0],["1997-12-29",15.9091,16.3629,15.9091,16.3125,823275.0],["1997-12-30",16.2873,16.4637,16.1864,16.2873,553275.0],["1997-12-31",16.3377,16.5898,16.1612,16.489,551475.0],["1998-01-02",16.4133,16.4385,16.1108,16.4385,665325.0],["1998-01-05",16.3377,16.7915,16.3377,16.6907,781425.0],["1998-01-06",16.5394,16.7159,16.3881,16.6655,1088775.0],["1998-01-07",16.5646,16.6402,16.136,16.3125,583425.0],["1998-01-08",16.1108,16.2368,16.0351,16.136,485550.0],["1998-01-09",16.1108,16.2368,15.8839,15.9343,926550.0],["1998-01-12",15.9091,16.1108,15.6317,15.9343,865350.0],["1998-01-13",16.0351,16.3881,16.0351,16.2368,469350.0],["1998-01-14",16.2116,16.2116,15.2535,15.3292,1815075.0],["1998-01-15",15.4805,15.4805,14.9762,15.2914,1569600.0],["1998-01-16",15.4805,15.5813,15.3292,15.4805,1155150.0],["1998-01-20",15.6317,15.7326,15.43,15.6317,1134000.0],["1998-01-21",15.6317,15.8839,15.4805,15.7074,963900.0],["1998-01-22",15.7074,15.8082,15.5813,15.7326,645975.0],["1998-01-23",15.6569,15.7074,15.3292,15.3544,517950.0],["1998-01-26",15.5309,15.5309,15.304,15.3292,583425.0],["1998-01-27",15.3544,15.7326,15.3292,15.6948,896175.0],["1998-01-28",15.7326,15.8082,15.6317,15.7704,438525.0],["1998-01-29",15.6822,16.0604,15.657,15.9091,774000.0],["1998-01-30",15.8082,15.9091,15.3796,15.3796,744750.0],["1998-02-02",15.5561,15.783,15.5435,15.7074,983700.0],["1998-02-03",15.7074,16.0099,15.5813,15.9973,887625.0],["1998-02-04",15.783,15.8586,15.7074,15.8208,666900.0],["1998-02-05",15.8334,15.8334,15.5813,15.6822,352125.0],["1998-02-06",15.6569,15.9847,15.6569,15.9595,557775.0],["1998-02-09",15.9217,15.9595,15.8082,15.9343,307800.0],["1998-02-10",15.9595,16.0856,15.9091,15.9343,336825.0],["1998-02-11",15.9595,16.0856,15.9091,16.0099,275400.0],["1998-02-12",16.0604,16.0856,15.657,16.0477,677700.0],["1998-02-13",15.9343,16.0477,15.846,16.0099,286650.0],["1998-02-17",15.9091,16.0604,15.8082,16.0099,1034775.0],["1998-02-18",15.9847,16.1612,15.9595,16.1234,786825.0],["1998-02-19",16.1234,16.1234,15.9595,16.0225,897075.0],["1998-02-20",16.0604,16.136,15.9595,16.0099,956700.0],["1998-02-23",16.0603,16.136,15.8839,15.9847,486675.0],["1998-02-24",15.9721,16.0351,15.9469,15.9595,427500.0],["1998-02-25",16.0351,16.3125,15.9847,16.1234,595800.0],["1998-02-26",16.1864,16.2368,15.9595,16.1864,312750.0],["1998-02-27",16.1234,16.136,15.8839,15.9343,348525.0],["1998-03-02",16.0099,16.0351,15.5687,15.7641,488250.0],["1998-03-03",15.7074,15.9343,15.6065,15.7452,458100.0],["1998-03-04",15.8082,15.8586,15.6317,15.7326,349650.0],["1998-03-05",15.5309,15.6822,15.3292,15.5687,420525.0],["1998-03-06",15.5561,15.783,15.5561,15.783,586125.0],["1998-03-09",15.7326,15.9595,15.6065,15.7578,323775.0],["1998-03-10",15.7578,15.9595,15.6822,15.9595,300150.0],["1998-03-11",15.9091,15.9595,15.8334,15.9343,263250.0],["1998-03-12",15.8334,15.9595,15.7578,15.9154,364500.0],["1998-03-13",15.9343,16.0099,15.783,15.8334,381150.0],["1998-03-16",15.9091,16.4638,15.783,16.4133,591300.0],["1998-03-17",16.4385,16.7915,16.1108,16.7285,1305225.0],["1998-03-18",16.6654,16.7159,16.4385,16.6213,618525.0],["1998-03-19",16.6402,16.8924,16.489,16.552,450900.0],["1998-03-20",16.5646,17.0184,16.552,17.0058,1052550.0],["1998-03-23",16.8419,17.0436,16.8167,16.9176,700650.0],["1998-03-24",16.8672,17.1949,16.8672,17.0436,685125.0],["1998-03-25",17.1445,17.3462,16.968,17.0562,842400.0],["1998-03-26",17.0436,17.4722,16.9932,17.447,793575.0],["1998-03-27",17.5492,17.8526,17.094,17.094,1035900.0],["1998-03-30",17.094,17.3469,17.0687,17.0814,432450.0],["1998-03-31",17.1193,17.6756,17.1193,17.2963,973125.0],["1998-04-01",17.1952,17.3216,17.0435,17.2205,526725.0],["1998-04-02",17.2458,17.7009,17.1699,17.5998,926100.0],["1998-04-03",17.6756,17.8526,17.4481,17.7768,474975.0],["1998-04-06",17.8779,18.0549,17.7515,17.7515,656775.0],["1998-04-07",17.8021,17.8021,17.2963,17.5745,348975.0],["1998-04-08",17.5618,17.5618,17.1193,17.271,453600.0],["1998-04-09",17.271,17.448,17.2205,17.4228,356175.0],["1998-04-13",17.4986,17.8021,17.3216,17.448,689625.0],["1998-04-14",17.3469,17.7768,17.2458,17.7009,412200.0],["1998-04-15",17.7262,17.8526,17.4986,17.7641,538425.0],["1998-04-16",17.7136,17.7136,16.9929,17.0877,538950.0],["1998-04-17",17.2584,17.5618,16.917,17.5618,622200.0],["1998-04-20",17.6187,17.6756,17.0308,17.0687,547800.0],["1998-04-21",17.1446,17.3722,16.8412,17.1256,577650.0],["1998-04-22",17.1446,17.5239,17.1067,17.3343,384750.0],["1998-04-23",17.2963,17.3342,16.6894,16.6989,372000.0],["1998-04-24",16.8412,17.0687,16.1584,16.386,385950.0],["1998-04-27",16.2343,16.2343,15.5136,15.836,474600.0],["1998-04-28",16.0446,16.2722,15.836,15.836,342450.0],["1998-04-29",16.1584,16.2153,15.9308,15.9308,254550.0],["1998-04-30",16.4998,16.6894,16.2343,16.6894,320400.0],["1998-05-01",16.6894,16.8791,16.3481,16.4808,322950.0],["1998-05-04",16.5946,16.8791,16.1584,16.1963,222150.0],["1998-05-05",16.0825,16.1584,15.6274,15.7412,695100.0],["1998-05-06",15.7791,15.855,15.286,15.4188,879900.0],["1998-05-07",15.5515,15.7791,15.2481,15.3619,2921850.0],["1998-05-08",15.3808,15.5515,15.3808,15.4851,758700.0],["1998-05-11",15.6653,15.7222,15.5136,15.6369,824100.0],["1998-05-12",15.5895,16.0826,15.5515,15.9688,693150.0],["1998-05-13",16.1584,16.1963,15.855,15.8929,393750.0],["1998-05-14",15.817,15.9498,15.5136,15.6084,445200.0],["1998-05-15",15.6463,15.7222,15.1912,15.4377,693000.0],["1998-05-18",15.3239,15.4377,15.1343,15.2765,920700.0],["1998-05-19",15.267,15.5894,15.2101,15.3713,481500.0],["1998-05-20",15.5136,15.5515,15.3998,15.4093,862650.0],["1998-05-21",15.267,15.4757,15.2481,15.2765,1124700.0],["1998-05-22",15.2101,15.3239,15.1532,15.1532,299550.0],["1998-05-26",15.2481,15.3239,15.0584,15.1532,616500.0],["1998-05-27",14.8688,15.0964,14.6033,14.8498,830400.0],["1998-05-28",14.8688,14.9446,14.717,14.8688,299400.0],["1998-05-29",14.9067,15.0584,14.7929,14.9446,636000.0],["1998-06-01",14.9636,15.267,14.9446,15.1722,409500.0],["1998-06-02",15.2101,15.3998,15.0205,15.1912,429900.0],["1998-06-03",15.3239,15.3619,14.717,14.717,325800.0],["1998-06-04",14.8308,14.8688,14.4136,14.8498,916950.0],["1998-06-05",14.9826,15.1343,14.9446,15.1343,819900.0],["1998-06-08",15.3239,15.3619,15.0205,15.0584,769350.0],["1998-06-09",15.0963,15.1722,14.9067,15.0015,631650.0],["1998-06-10",15.0015,15.5326,14.9446,15.3619,439350.0],["1998-06-11",15.3619,15.5326,15.1343,15.305,813150.0],["1998-06-12",15.3239,15.3239,14.9636,15.305,443400.0],["1998-06-15",15.1912,15.5136,14.9826,15.4757,1353600.0],["1998-06-16",15.5136,15.7791,15.3619,15.7791,1552350.0],["1998-06-17",15.817,16.1963,15.7412,16.1963,889350.0],["1998-06-18",16.1205,16.5756,16.1205,16.405,1477350.0],["1998-06-19",16.367,16.8032,16.3481,16.7653,1581600.0],["1998-06-22",16.6894,17.5618,16.6894,17.2205,1632000.0],["1998-06-23",17.3722,17.6377,17.1067,17.6377,1209150.0],["1998-06-24",17.8084,18.6239,17.5429,18.6049,1789350.0],["1998-06-25",18.7567,18.8136,18.017,18.3584,1264050.0],["1998-06-26",18.258,18.5813,18.2199,18.4862,842100.0],["1998-06-29",18.4672,18.9236,18.258,18.4101,1207500.0],["1998-06-30",18.3721,19.2089,18.258,19.1709,1166850.0],["1998-07-01",19.0187,19.342,18.6003,19.323,904050.0],["1998-07-02",19.323,19.323,18.5813,19.1899,931200.0],["1998-07-06",19.1709,19.5512,18.9807,19.1328,820350.0],["1998-07-07",19.0187,19.285,18.7144,18.9236,909900.0],["1998-07-08",18.9426,19.7604,18.7524,19.7034,1456500.0],["1998-07-09",19.4371,19.6273,19.0948,19.2089,1834350.0],["1998-07-10",19.2089,19.6273,19.1328,19.5132,1181700.0],["1998-07-13",19.4752,19.5132,18.9807,19.1899,602250.0],["1998-07-14",19.285,19.9696,19.0187,19.9696,2009700.0],["1998-07-15",20.0457,20.4641,19.6273,19.6653,1120500.0],["1998-07-16",19.6273,19.8745,19.3991,19.8555,2589450.0],["1998-07-17",19.8175,20.0647,19.6653,20.0457,1355250.0],["1998-07-20",19.8936,20.0457,19.6273,19.7794,1461150.0],["1998-07-21",19.7795,19.7795,19.0567,19.1328,1612050.0],["1998-07-22",19.2089,19.323,18.7715,18.8475,2077950.0],["1998-07-23",18.8666,19.0377,18.4481,18.7429,1206900.0],["1998-07-24",18.8666,18.8666,18.0678,18.4862,1396950.0],["1998-07-27",18.3721,18.3721,18.0678,18.258,688200.0],["1998-07-28",18.2199,18.2579,17.326,17.9156,1117650.0],["1998-07-29",18.0297,18.1438,17.9156,18.0488,1193550.0],["1998-07-30",18.0297,18.7524,18.0297,18.7144,1338600.0],["1998-07-31",18.7144,18.9426,18.4101,18.9426,950250.0],["1998-08-03",18.9426,19.1709,18.7524,18.8856,1511400.0],["1998-08-04",18.9426,18.9807,18.0297,18.2484,1878150.0],["1998-08-05",18.2009,18.258,17.7825,18.1058,932250.0],["1998-08-06",18.1058,18.258,17.9346,18.1438,365250.0],["1998-08-07",18.1058,18.2389,17.9156,18.0678,606150.0],["1998-08-10",18.0678,18.0678,17.6113,17.8015,811200.0],["1998-08-11",17.5733,17.6494,17.0217,17.1929,937500.0],["1998-08-12",17.307,17.7445,17.269,17.6874,987750.0],["1998-08-13",17.5352,17.6874,17.0027,17.1168,1251750.0],["1998-08-14",17.269,17.3451,16.9837,17.0883,1103700.0],["1998-08-17",17.1929,17.8776,16.9457,17.8586,796050.0],["1998-08-18",17.8395,18.1819,17.6874,18.1058,548400.0],["1998-08-19",17.9917,18.258,17.7254,17.8205,432300.0],["1998-08-20",17.8776,17.8776,17.5353,17.8015,512250.0],["1998-08-21",17.5733,17.8015,17.326,17.3831,1265550.0],["1998-08-24",17.4211,17.8586,17.4211,17.6494,450150.0],["1998-08-25",17.7254,18.0678,17.1549,17.6494,704400.0],["1998-08-26",17.269,17.8776,17.269,17.6494,682050.0],["1998-08-27",17.5733,17.6494,17.269,17.3356,1384350.0],["1998-08-28",17.4211,17.5352,17.0598,17.3165,1394250.0],["1998-08-31",17.4592,17.4972,16.1659,16.1849,1440000.0],["1998-09-01",16.2039,16.3371,15.234,16.28,1723200.0],["1998-09-02",16.261,16.9267,15.4812,15.5478,846150.0],["1998-09-03",15.1769,15.7855,14.9867,15.5573,1161000.0],["1998-09-04",15.7094,15.9757,15.1199,15.7475,771600.0],["1998-09-08",15.7855,17.269,15.7855,17.25,1315950.0],["1998-09-09",17.1549,17.269,16.5843,16.9457,876600.0],["1998-09-10",16.7365,16.7365,16.2039,16.4322,787050.0],["1998-09-11",16.3941,17.0408,15.7855,17.0218,864750.0],["1998-09-14",17.269,18.0678,17.0027,17.6494,739800.0],["1998-09-15",17.5353,18.3721,17.3831,18.334,1014000.0],["1998-09-16",18.4481,18.7144,17.6494,18.277,1176450.0],["1998-09-17",17.8015,18.0678,17.4592,17.8776,629850.0],["1998-09-18",17.8776,18.334,17.8395,18.2389,1642950.0],["1998-09-21",17.8395,18.6383,17.5733,18.6383,906750.0],["1998-09-22",18.6383,19.1328,18.4862,19.0948,1122150.0],["1998-09-23",19.1709,19.6083,19.0568,19.5512,1059300.0],["1998-09-24",19.4752,19.7414,18.8285,19.323,858900.0],["1998-09-25",18.9426,19.4371,18.8095,19.361,766350.0],["1998-09-28",19.5273,19.7943,18.6883,18.6883,672750.0],["1998-09-29",18.5357,19.0697,18.1925,18.6883,638400.0],["1998-09-30",18.4785,18.4976,17.4488,17.5441,675300.0],["1998-10-01",17.3534,17.4297,16.705,16.9148,746400.0],["1998-10-02",16.8576,18.345,16.5715,18.1353,1608150.0],["1998-10-05",17.9255,18.078,17.3915,17.9255,1295250.0],["1998-10-06",18.3069,18.4594,17.0101,17.6967,1201350.0],["1998-10-07",17.4297,17.8492,16.705,16.7432,1086000.0],["1998-10-08",16.3427,17.1627,15.3511,17.1246,1167900.0],["1998-10-09",17.5441,17.8492,16.9339,17.6967,1361550.0],["1998-10-12",18.0018,18.9934,17.8873,18.6883,2250300.0],["1998-10-13",18.4594,18.9171,18.0018,18.3641,1271700.0],["1998-10-14",18.345,18.8408,18.1543,18.612,1356000.0],["1998-10-15",18.6883,19.6418,18.078,19.5369,2424900.0],["1998-10-16",19.9659,20.2901,19.6036,20.1185,2809050.0],["1998-10-19",20.0231,20.1948,19.6036,19.985,816600.0],["1998-10-20",20.2138,20.5952,19.9469,19.985,1157100.0],["1998-10-21",19.985,20.0231,19.4129,19.7752,933000.0],["1998-10-22",19.7943,19.7943,19.3176,19.6704,1287300.0],["1998-10-23",19.6036,19.718,19.3748,19.6036,1012350.0],["1998-10-26",19.985,20.1757,19.6036,19.8706,953850.0],["1998-10-27",19.9469,20.0231,19.451,19.718,637500.0],["1998-10-28",19.5273,19.8706,19.4511,19.7752,761700.0],["1998-10-29",19.6799,19.985,19.4892,19.9278,658200.0],["1998-10-30",20.0994,20.2901,20.0041,20.2138,622500.0],["1998-11-02",20.4427,20.6334,20.0613,20.5952,1154850.0],["1998-11-03",20.4999,20.5189,19.9469,20.271,649800.0],["1998-11-04",20.3283,21.0148,20.2901,20.8622,1002750.0],["1998-11-05",20.6906,22.0445,20.6334,21.8157,3384900.0],["1998-11-06",21.7394,22.0827,21.4343,21.9492,1463850.0],["1998-11-09",21.9301,21.9301,21.0529,21.1101,1272600.0],["1998-11-10",21.1101,21.1101,20.6334,20.6524,604650.0],["1998-11-11",20.7478,20.8241,20.1757,20.5762,1105200.0],["1998-11-12",20.5571,20.6334,20.2138,20.2901,922200.0],["1998-11-13",20.2901,20.3664,20.0994,20.252,1142250.0],["1998-11-16",20.4427,20.9385,20.4045,20.6906,1097700.0],["1998-11-17",20.6715,21.2818,20.6715,20.9004,1285500.0],["1998-11-18",20.9766,21.1673,20.3283,20.8431,351150.0],["1998-11-19",20.7669,21.2627,20.7669,21.2055,656400.0],["1998-11-20",21.4724,21.4724,21.2055,21.4343,931350.0],["1998-11-23",21.4343,21.7394,21.358,21.4724,855300.0],["1998-11-24",21.3199,21.7013,21.2055,21.2436,523800.0],["1998-11-25",21.3962,21.4152,21.1292,21.4152,278550.0],["1998-11-27",21.2817,21.2817,20.9004,20.9862,179850.0],["1998-11-30",20.7669,20.8241,20.252,20.252,590400.0],["1998-12-01",20.0613,20.2901,19.9087,20.252,373950.0],["1998-12-02",20.0613,21.0148,19.9469,21.0052,1047150.0],["1998-12-03",20.9004,21.091,20.519,20.6334,468600.0],["1998-12-04",20.7859,21.3962,20.6334,21.3962,530100.0],["1998-12-07",21.358,21.3962,21.1482,21.3294,395250.0],["1998-12-08",21.2055,21.3962,20.9385,20.9957,1019850.0],["1998-12-09",20.9766,21.358,20.9385,21.2627,512100.0],["1998-12-10",21.0529,21.2436,20.9004,21.0148,949950.0],["1998-12-11",21.0529,21.3199,20.9957,21.1101,521250.0],["1998-12-14",21.0338,21.1673,20.6143,20.7287,618000.0],["1998-12-15",20.7287,21.358,20.6715,21.358,637800.0],["1998-12-16",21.2817,21.358,21.0529,21.2436,632700.0],["1998-12-17",21.2436,21.358,21.1673,21.2055,893400.0],["1998-12-18",21.3008,21.3962,21.2436,21.3389,1261950.0],["1998-12-21",21.2817,21.7013,21.2627,21.5678,840000.0],["1998-12-22",21.6631,21.6631,21.2436,21.2627,936450.0],["1998-12-23",21.3389,21.892,21.2627,21.8157,940650.0],["1998-12-24",21.8157,21.9683,21.7966,21.911,398400.0],["1998-12-28",22.0064,22.4641,21.9301,22.2543,984000.0],["1998-12-29",22.2964,22.5258,21.9522,22.4493,591150.0],["1998-12-30",22.4493,22.6788,22.2964,22.3346,597750.0],["1998-12-31",22.2964,22.5258,21.7418,21.8183,1080900.0],["1999-01-04",21.7609,22.0287,21.6462,21.8374,1296750.0],["1999-01-05",21.7992,22.0095,21.7036,21.9617,773550.0],["1999-01-06",21.9522,23.0804,21.9522,23.0804,783450.0],["1999-01-07",22.6406,22.7553,22.2199,22.5641,542250.0],["1999-01-08",22.4493,22.5258,21.9139,22.2964,444900.0],["1999-01-11",22.0286,22.4493,21.9522,22.0286,489150.0],["1999-01-12",22.0095,22.0095,21.149,21.5697,629100.0],["1999-01-13",20.9387,21.4932,20.7475,21.302,641250.0],["1999-01-14",21.4168,21.4168,19.7723,19.8105,828750.0],["1999-01-15",20.1929,21.5124,20.1547,21.455,1457100.0],["1999-01-19",21.7609,21.9139,20.8048,20.824,939600.0],["1999-01-20",20.9387,20.9578,20.3459,20.7475,738900.0],["1999-01-21",20.6136,21.0343,20.3077,20.8431,1312650.0],["1999-01-22",20.4606,20.6519,20.1929,20.3077,623700.0],["1999-01-25",20.4989,20.7283,20.0782,20.7283,574500.0],["1999-01-26",20.6136,20.8431,20.2885,20.4415,739350.0],["1999-01-27",20.5754,20.671,20.0973,20.1642,431400.0],["1999-01-28",20.1547,20.9196,20.1547,20.824,1186650.0],["1999-01-29",20.8048,20.9961,20.6519,20.9387,787800.0],["1999-02-01",20.9769,20.9769,20.2503,20.2885,486900.0],["1999-02-02",20.1929,20.2503,19.6958,20.0208,894000.0],["1999-02-03",20.1164,20.4989,19.8105,20.4224,1023450.0],["1999-02-04",20.3459,20.4224,19.4281,19.734,1371150.0],["1999-02-05",19.734,20.0591,19.3898,19.8487,509250.0],["1999-02-08",19.8488,19.8488,19.2751,19.4281,681450.0],["1999-02-09",19.3898,19.5428,19.0838,19.2559,990150.0],["1999-02-10",19.3898,19.5428,19.0839,19.4281,499200.0],["1999-02-11",19.3516,20.8431,19.2751,20.8431,1241100.0],["1999-02-12",20.5754,20.9196,19.581,19.648,768150.0],["1999-02-16",19.9635,20.7666,19.734,20.2694,643650.0],["1999-02-17",20.1547,20.518,19.9252,20.1547,941850.0],["1999-02-18",20.2694,20.4606,19.8487,20.4606,513600.0],["1999-02-19",20.3459,20.671,20.1547,20.4989,685950.0],["1999-02-22",20.4989,21.3785,20.4224,21.3403,1387650.0],["1999-02-23",21.149,21.5315,20.5562,20.5562,717900.0],["1999-02-24",20.6901,20.8813,19.6766,19.6766,861150.0],["1999-02-25",19.6766,19.9826,19.3516,19.8679,931050.0],["1999-02-26",19.9635,20.2694,19.7722,20.2121,671400.0],["1999-03-01",20.1547,20.3268,19.6575,20.2312,692550.0],["1999-03-02",20.1929,20.3459,19.9635,19.9635,653250.0],["1999-03-03",19.887,20.0782,19.6958,20.0591,479100.0],["1999-03-04",20.04,20.3841,19.9061,20.3841,523500.0],["1999-03-05",20.4606,21.0534,20.4224,21.0534,607200.0],["1999-03-08",21.0343,21.2255,20.9578,21.149,769200.0],["1999-03-09",21.1108,21.4932,20.8048,21.4741,1703700.0],["1999-03-10",21.4932,22.239,21.4167,22.1243,2022300.0],["1999-03-11",22.2008,22.4685,22.1051,22.4302,845850.0],["1999-03-12",22.4876,22.6023,22.2964,22.3824,1333200.0],["1999-03-15",22.3729,22.5832,22.3537,22.5832,2019150.0],["1999-03-16",22.5641,22.5832,22.3155,22.3537,1354800.0],["1999-03-17",22.3346,22.3537,22.2581,22.3155,1240800.0],["1999-03-18",22.2964,22.6406,22.2199,22.5067,1049400.0],["1999-03-19",22.6405,22.87,22.4111,22.6405,1512150.0],["1999-03-22",22.4876,22.6979,22.4876,22.6597,646200.0],["1999-03-23",22.6406,22.6788,22.1434,22.3728,1050150.0],["1999-03-24",22.4111,22.5832,22.1051,22.1816,723750.0],["1999-03-25",22.2964,22.3346,22.0669,22.1816,700050.0],["1999-03-26",22.1816,22.2008,21.3403,21.3594,676650.0],["1999-03-29",21.555,22.2837,21.4783,22.207,1000800.0],["1999-03-30",22.0919,22.1303,20.9413,20.9605,1054500.0],["1999-03-31",21.229,21.3632,20.2126,20.2318,2107950.0],["1999-04-01",20.4235,20.4427,19.7907,20.0017,2370750.0],["1999-04-05",20.0784,20.4811,20.0208,20.3373,1731450.0],["1999-04-06",20.4044,20.4044,20.0592,20.2893,842550.0],["1999-04-07",20.2893,20.6345,20.2126,20.5578,850350.0],["1999-04-08",20.5386,20.9413,20.4427,20.5578,1695300.0],["1999-04-09",20.5961,20.8262,20.4427,20.5578,619200.0],["1999-04-12",20.5194,21.1139,20.4044,21.0564,793800.0],["1999-04-13",20.9413,21.0564,20.4235,20.5961,929400.0],["1999-04-14",20.6728,21.018,20.5194,20.903,921600.0],["1999-04-15",20.9413,21.7851,20.7496,21.4783,1035450.0],["1999-04-16",21.6317,21.6317,20.7112,21.1714,1283700.0],["1999-04-19",21.3249,21.4399,20.903,21.0372,939750.0],["1999-04-20",21.229,21.3632,20.9413,21.3249,602550.0],["1999-04-21",21.4399,21.4399,21.0372,21.3249,385350.0],["1999-04-22",21.2865,21.3249,21.0947,21.3057,405000.0],["1999-04-23",21.1714,21.4783,21.018,21.0468,364500.0],["1999-04-26",21.0947,21.4783,21.0564,21.4783,1279800.0],["1999-04-27",21.4591,22.1686,21.4399,22.0728,1436400.0],["1999-04-28",22.0919,22.3604,21.4016,21.5166,1155900.0],["1999-04-29",21.555,21.9385,21.4783,21.8235,890400.0],["1999-04-30",21.7851,22.2454,21.6509,21.9961,952500.0],["1999-05-03",21.9385,22.207,21.7084,22.1686,822150.0],["1999-05-04",22.1303,22.1686,21.4591,21.4974,1287600.0],["1999-05-05",21.5166,21.9002,21.4783,21.7851,1348800.0],["1999-05-06",21.7084,21.9769,21.7084,21.9289,1162350.0],["1999-05-07",21.881,22.3221,21.881,22.2645,1314300.0],["1999-05-10",22.2645,22.3221,22.0152,22.1495,1071450.0],["1999-05-11",22.0919,22.744,22.0919,22.533,1021500.0],["1999-05-12",22.3988,22.4947,22.1495,22.3221,765450.0],["1999-05-13",22.3988,22.7823,22.3412,22.6672,796200.0],["1999-05-14",22.4563,22.5522,22.0536,22.3029,998100.0],["1999-05-17",22.1878,22.207,21.9002,22.1878,596250.0],["1999-05-18",22.1878,22.418,22.0152,22.2454,735600.0],["1999-05-19",22.1686,22.3604,21.9961,22.1878,563100.0],["1999-05-20",22.1303,22.2453,21.4974,21.4974,855150.0],["1999-05-21",21.5933,21.9769,21.4016,21.4783,793500.0],["1999-05-24",21.5166,21.5933,21.0947,21.1523,662850.0],["1999-05-25",21.1714,21.2481,20.5386,20.6537,721050.0],["1999-05-26",20.7496,20.9605,19.8674,20.5194,2101350.0],["1999-05-27",20.3852,20.4427,19.9058,19.9058,1094700.0],["1999-05-28",20.0592,20.9413,19.9058,20.9221,715950.0],["1999-06-01",20.903,20.9221,20.0783,20.4427,727200.0],["1999-06-02",20.4044,20.577,20.0975,20.1934,504450.0],["1999-06-03",20.251,20.9797,19.8291,20.9317,1031700.0],["1999-06-04",20.9413,21.2577,20.7112,20.8742,617400.0],["1999-06-07",21.018,21.3632,20.8838,21.2098,441900.0],["1999-06-08",21.0564,21.2098,20.6728,20.9797,365550.0],["1999-06-09",20.9797,21.1331,20.6345,20.74,362400.0],["1999-06-10",20.5578,20.5578,20.0017,20.3756,616800.0],["1999-06-11",20.5578,20.8454,19.9441,19.9633,959400.0],["1999-06-14",20.0975,20.8646,20.0784,20.6345,500400.0],["1999-06-15",20.4811,21.229,20.4427,20.7495,717300.0],["1999-06-16",20.0208,20.1359,19.6373,19.8962,3437550.0],["1999-06-17",19.9249,20.2126,19.8482,20.2126,1829250.0],["1999-06-18",19.9825,20.1934,19.6181,20.0208,2194500.0],["1999-06-21",20.0017,20.0208,19.714,19.7715,1076100.0],["1999-06-22",19.714,19.7907,19.5606,19.6373,630300.0],["1999-06-23",19.714,19.714,19.3304,19.4647,669150.0],["1999-06-24",19.5031,19.5031,18.9086,19.1003,594750.0],["1999-06-25",19.1962,19.714,19.1195,19.4839,723750.0],["1999-06-28",19.7763,20.3149,19.6224,20.0264,1050600.0],["1999-06-29",20.1418,20.3149,20.0071,20.2957,759300.0],["1999-06-30",20.1995,20.5843,19.7763,20.4881,1561650.0],["1999-07-01",20.4496,20.4688,19.8148,20.1129,1340100.0],["1999-07-02",20.2765,20.2765,19.8532,20.1226,826050.0],["1999-07-06",20.161,20.6901,20.0071,20.565,2167650.0],["1999-07-07",20.5843,20.6035,20.3919,20.565,1453500.0],["1999-07-08",20.5073,20.5458,20.161,20.1707,1360200.0],["1999-07-09",20.3534,20.6227,20.1995,20.6131,444750.0],["1999-07-12",20.7382,20.8343,20.4111,20.4881,776250.0],["1999-07-13",20.3919,20.3919,19.9302,20.0937,466950.0],["1999-07-14",20.1225,20.2957,19.9109,20.1995,711150.0],["1999-07-15",20.3727,20.8536,20.3342,20.8344,1888500.0],["1999-07-16",20.9305,21.046,20.8151,20.8536,821550.0],["1999-07-19",20.9305,21.373,20.8536,21.1614,1308300.0],["1999-07-20",21.1037,21.3538,21.0844,21.3153,1949850.0],["1999-07-21",21.3538,21.4692,21.3153,21.3922,1937550.0],["1999-07-22",21.4499,21.4499,21.2768,21.4115,968100.0],["1999-07-23",21.3922,21.5077,21.2576,21.4499,1298700.0],["1999-07-26",21.2576,21.373,21.0844,21.3441,496500.0],["1999-07-27",21.4115,21.5077,21.1422,21.2961,552750.0],["1999-07-28",21.2191,21.3922,20.8921,20.8921,394350.0],["1999-07-29",20.8536,20.8728,20.3149,20.4688,689250.0],["1999-07-30",20.4207,20.4688,19.8917,20.0264,831600.0],["1999-08-02",20.0456,20.3149,19.8148,20.0745,729000.0],["1999-08-03",20.1418,20.3534,20.0648,20.1803,1011750.0],["1999-08-04",20.161,20.3149,19.9687,19.9879,516450.0],["1999-08-05",19.9687,20.0456,19.43,19.4877,788550.0],["1999-08-06",19.4492,19.6993,19.1222,19.2184,433500.0],["1999-08-09",19.228,19.3531,19.026,19.2761,719400.0],["1999-08-10",19.2569,19.353,18.4873,18.9491,1177200.0],["1999-08-11",19.0645,19.1992,18.8914,19.0837,791250.0],["1999-08-12",19.2376,19.6993,19.1799,19.43,432450.0],["1999-08-13",19.5069,20.3919,19.4877,20.3823,752100.0],["1999-08-16",20.3149,20.3919,19.8532,20.0456,492150.0],["1999-08-17",20.1995,21.0267,20.1995,21.0075,1020750.0],["1999-08-18",20.9113,20.9113,20.238,20.3149,816450.0],["1999-08-19",20.1995,20.3149,19.8917,20.0168,538800.0],["1999-08-20",19.9302,20.3919,19.6993,20.3534,646350.0],["1999-08-23",20.3149,21.0844,20.3149,21.0267,909150.0],["1999-08-24",20.8921,21.0844,20.6612,21.0844,1125000.0],["1999-08-25",20.9113,21.2383,20.6227,21.1229,1531500.0],["1999-08-26",21.1037,21.2191,20.8536,20.9498,943350.0],["1999-08-27",20.9305,21.0652,20.8536,20.9113,748500.0],["1999-08-30",20.9113,20.969,19.9687,19.9687,499800.0],["1999-08-31",20.1995,20.4688,19.6993,20.3919,679350.0],["1999-09-01",20.3919,20.6035,20.161,20.5843,576150.0],["1999-09-02",20.1803,20.2765,19.4685,19.6224,864300.0],["1999-09-03",19.8917,20.2765,19.8532,20.1803,1803000.0],["1999-09-07",20.1995,20.238,19.4685,19.4877,759000.0],["1999-09-08",19.3915,19.8148,19.2376,19.4781,510600.0],["1999-09-09",19.507,19.5454,19.1607,19.3531,411450.0],["1999-09-10",19.507,19.6609,19.3915,19.6031,509700.0],["1999-09-13",19.4877,19.5262,19.1414,19.4492,496500.0],["1999-09-14",19.3819,19.3915,18.9683,18.9971,767100.0],["1999-09-15",19.3915,19.5262,19.1991,19.3338,737400.0],["1999-09-16",19.4108,19.4108,19.0645,19.0645,670800.0],["1999-09-17",19.1414,19.1799,18.8914,18.9298,1458300.0],["1999-09-20",18.9491,19.1222,18.7374,19.1126,653100.0],["1999-09-21",18.9298,19.0068,18.2373,18.5066,804600.0],["1999-09-22",18.5451,18.5835,18.0449,18.3912,1029900.0],["1999-09-23",18.4297,18.8721,18.0834,18.2758,1339500.0],["1999-09-24",18.295,19.0452,18.2373,19.026,991200.0],["1999-09-27",19.0837,19.1991,18.3719,18.3719,455850.0],["1999-09-28",18.3978,18.6199,18.1564,18.504,601950.0],["1999-09-29",18.4944,18.5041,18.2723,18.2723,387300.0],["1999-09-30",18.4268,18.8517,18.2529,18.8034,1298400.0],["1999-10-01",18.6199,18.7358,18.2723,18.562,695700.0],["1999-10-04",18.62,19.4312,18.5813,19.3926,1465200.0],["1999-10-05",19.3346,19.7595,18.9676,19.1318,1860000.0],["1999-10-06",19.1801,19.8175,19.1221,19.7789,1197300.0],["1999-10-07",19.8947,19.8947,19.2767,19.296,849750.0],["1999-10-08",19.4505,20.3969,19.3539,20.3969,1593300.0],["1999-10-11",20.2424,20.5128,20.1652,20.3776,1650900.0],["1999-10-12",20.3004,20.4163,20.2617,20.3776,1599450.0],["1999-10-13",20.3583,20.3583,19.6243,19.7595,1414500.0],["1999-10-14",19.7402,19.7402,19.1994,19.4119,952500.0],["1999-10-15",19.0062,19.0449,18.2723,18.6586,1999050.0],["1999-10-18",18.5813,18.6586,17.886,18.3688,1763850.0],["1999-10-19",18.6586,19.3153,18.5813,19.0642,1653900.0],["1999-10-20",19.296,19.7209,19.2573,19.6726,750450.0],["1999-10-21",19.4891,19.8948,19.3153,19.8368,507000.0],["1999-10-22",19.9334,20.3583,19.9334,20.1265,1313100.0],["1999-10-25",19.9237,20.2811,19.7789,20.0879,868050.0],["1999-10-26",20.0879,20.3004,19.605,19.663,827550.0],["1999-10-27",19.7499,20.4549,19.663,20.4163,1197600.0],["1999-10-28",20.8219,21.6331,20.8219,21.6331,2387100.0],["1999-10-29",21.6331,22.8693,21.6331,22.8114,4012050.0],["1999-11-01",22.5989,22.7534,22.2512,22.7341,2039400.0],["1999-11-02",22.5603,22.6568,21.7683,21.9422,2310300.0],["1999-11-03",22.0967,22.1933,21.4786,21.6524,1756050.0],["1999-11-04",21.749,22.2512,21.7104,22.0581,1407900.0],["1999-11-05",22.2898,22.483,22.2512,22.3092,880800.0],["1999-11-08",22.2705,22.3092,22.1353,22.2802,876750.0],["1999-11-09",22.3285,22.4057,21.5559,21.6718,740100.0],["1999-11-10",21.5559,21.9035,21.2468,21.8842,698100.0],["1999-11-11",21.807,21.8649,21.4786,21.5366,772800.0],["1999-11-12",21.7007,22.2705,21.6524,22.2319,921450.0],["1999-11-15",22.1739,22.8307,22.1739,22.8307,1358400.0],["1999-11-16",22.8403,23.217,22.7921,23.159,1835100.0],["1999-11-17",23.1783,23.3136,22.6182,22.792,1241250.0],["1999-11-18",22.5989,22.7534,22.3864,22.6568,795450.0],["1999-11-19",22.5602,22.7437,22.425,22.6568,1473750.0],["1999-11-22",22.6182,22.6375,21.8456,22.0194,1754100.0],["1999-11-23",22.0194,22.0581,21.5752,21.6718,907650.0],["1999-11-24",21.5945,21.6138,21.3241,21.4786,1082250.0],["1999-11-26",21.4786,21.4979,21.2468,21.382,479700.0],["1999-11-29",21.1502,21.1502,20.7253,21.0923,2491200.0],["1999-11-30",21.0537,21.6911,20.9378,21.6331,1210200.0],["1999-12-01",21.4593,21.5172,20.8219,20.9378,1282050.0],["1999-12-02",20.9764,21.2468,20.7833,21.2082,972450.0],["1999-12-03",21.4786,22.4347,21.3627,22.174,1180200.0],["1999-12-06",22.0967,22.0967,21.0537,21.1309,1404000.0],["1999-12-07",21.2082,21.2082,20.3583,20.7639,1651500.0],["1999-12-08",20.8991,20.9957,20.0879,20.1845,1066950.0],["1999-12-09",20.3583,20.6674,19.9141,20.3487,1006050.0],["1999-12-10",20.5515,20.7639,19.972,19.972,782100.0],["1999-12-13",19.9624,20.3969,19.6243,20.339,1161000.0],["1999-12-14",20.339,20.4935,20.2811,20.4935,2219100.0],["1999-12-15",20.397,20.4742,20.0106,20.2038,741600.0],["1999-12-16",20.2424,20.4549,19.7402,20.1458,2718750.0],["1999-12-17",20.1652,20.6094,20.1265,20.3776,2709900.0],["1999-12-20",20.4742,20.9764,19.9527,20.9378,1187250.0],["1999-12-21",20.9957,21.7876,20.4742,21.7683,1432650.0],["1999-12-22",21.8263,22.1353,21.807,21.9808,1334550.0],["1999-12-23",22.0001,22.6761,22.0001,22.425,1583100.0],["1999-12-27",22.4444,22.7921,22.4057,22.483,1266000.0],["1999-12-28",22.425,22.6182,21.9035,22.1353,1424550.0],["1999-12-29",22.3648,22.578,22.2097,22.5586,399150.0],["1999-12-30",22.6361,22.9268,22.3309,22.8396,594450.0],["1999-12-31",22.8299,22.8687,22.5198,22.7524,284100.0],["2000-01-03",22.5586,22.5586,21.2989,21.6671,1471200.0],["2000-01-04",21.1826,21.2407,20.4268,20.7562,1571100.0],["2000-01-05",20.8144,20.9113,20.3105,20.4461,1118550.0],["2000-01-06",20.4655,21.1826,20.1554,21.1632,1784550.0],["2000-01-07",21.0857,21.3958,20.7175,21.0276,848700.0],["2000-01-10",20.9694,21.0857,20.2523,20.4752,925350.0],["2000-01-11",20.388,20.4655,19.7291,19.8647,842400.0],["2000-01-12",19.8454,19.9616,19.6128,19.7484,1393350.0],["2000-01-13",19.8453,20.4268,19.8066,20.3105,1693950.0],["2000-01-14",20.4461,20.795,20.3492,20.5818,1815450.0],["2000-01-18",20.5818,20.5818,19.981,20.1554,1414650.0],["2000-01-19",20.233,20.388,18.8182,19.167,1753800.0],["2000-01-20",19.2446,19.2446,18.5081,18.605,1933950.0],["2000-01-21",18.9151,18.9539,18.4887,18.6438,1888500.0],["2000-01-24",18.6244,18.7988,17.8492,17.8976,826650.0],["2000-01-25",18.0624,19.0314,18.0042,18.7794,1274850.0],["2000-01-26",18.9345,19.6709,18.6438,19.5934,1372350.0],["2000-01-27",19.5934,20.0585,19.574,19.826,1032150.0],["2000-01-28",19.8066,19.8066,19.1864,19.5159,1114050.0],["2000-01-31",19.419,20.5818,19.3027,20.5818,1346850.0],["2000-02-01",20.4655,20.4655,19.6516,19.981,980100.0],["2000-02-02",20.233,20.233,19.2833,19.3802,960000.0],["2000-02-03",19.3802,20.3492,19.3609,20.2911,1405800.0],["2000-02-04",20.2717,20.4268,19.2446,19.3027,1094400.0],["2000-02-07",19.419,19.419,18.7601,19.1864,1298850.0],["2000-02-08",19.1089,19.3802,19.012,19.2058,1233150.0],["2000-02-09",19.1477,19.2446,18.605,18.7794,778500.0],["2000-02-10",18.857,19.2058,18.6632,18.6825,808500.0],["2000-02-11",18.7988,19.0895,18.5663,18.6147,1029750.0],["2000-02-14",18.5856,18.6438,17.7911,17.9849,1188750.0],["2000-02-15",18.0042,18.2174,17.7135,18.2174,1705800.0],["2000-02-16",18.2562,18.3725,17.8104,18.3628,953550.0],["2000-02-17",18.3531,18.4112,17.791,17.791,1611900.0],["2000-02-18",17.9461,18.0042,17.1903,17.1903,2673750.0],["2000-02-22",17.3259,17.3259,16.7058,16.8802,4188450.0],["2000-02-23",16.8996,16.8996,16.2794,16.3957,1524150.0],["2000-02-24",16.4344,16.4538,15.698,16.26,1931400.0],["2000-02-25",16.26,16.4732,15.3491,15.5429,1631400.0],["2000-02-28",15.6205,16.3763,15.4073,16.3569,2410650.0],["2000-02-29",16.3763,16.3763,15.446,16.1437,1314600.0],["2000-03-01",16.0856,16.2406,15.446,15.5236,1629150.0],["2000-03-02",15.5817,15.6205,15.3298,15.3298,1900650.0],["2000-03-03",15.5623,15.5623,15.0778,15.2522,1062300.0],["2000-03-06",15.3491,15.3491,14.4577,14.4964,1486050.0],["2000-03-07",14.5546,14.5546,13.915,14.3026,929100.0],["2000-03-08",14.3026,14.322,13.6437,13.9538,1166400.0],["2000-03-09",13.9925,14.6902,13.8569,14.6563,1081350.0],["2000-03-10",14.7871,14.9228,14.1476,14.2251,1084950.0],["2000-03-13",14.0894,14.5739,13.9344,14.2638,967050.0],["2000-03-14",14.4576,15.2716,14.3026,15.0197,2551950.0],["2000-03-15",15.0391,16.667,14.9228,16.4344,1992000.0],["2000-03-16",16.7833,19.0314,16.667,18.2756,4720200.0],["2000-03-17",18.4112,18.8376,18.043,18.6825,3062700.0],["2000-03-20",18.5081,18.5275,17.2484,17.636,1357200.0],["2000-03-21",17.3453,18.7407,17.0934,18.5081,1998900.0],["2000-03-22",18.45,18.9539,18.45,18.6825,1168650.0],["2000-03-23",18.5275,19.7485,18.2949,19.5547,1370250.0],["2000-03-24",19.571,20.213,19.2597,19.7461,1621950.0],["2000-03-27",19.6877,19.7072,19.0068,19.357,1248900.0],["2000-03-28",19.1041,20.0379,18.9874,19.7655,1431750.0],["2000-03-29",19.8475,19.9646,19.4767,19.5353,1014750.0],["2000-03-30",19.4572,19.7499,19.1449,19.2035,805800.0],["2000-03-31",19.223,20.3354,18.657,19.6719,1474050.0],["2000-04-03",19.789,21.0721,19.789,20.9599,2323800.0],["2000-04-04",20.8623,21.3307,19.6718,20.3256,1491600.0],["2000-04-05",20.1402,20.8282,19.5938,19.7499,823650.0],["2000-04-06",19.7694,20.1988,19.5548,20.1256,544500.0],["2000-04-07",20.1402,20.1793,19.3011,19.3791,644850.0],["2000-04-10",19.2035,20.3159,18.9693,20.0817,1062900.0],["2000-04-11",19.9256,20.6086,19.9061,20.0817,703800.0],["2000-04-12",20.2768,21.077,20.0622,20.0817,1704000.0],["2000-04-13",20.0817,20.1793,19.5548,19.7694,1279500.0],["2000-04-14",19.5353,19.5353,18.013,18.4424,2844000.0],["2000-04-17",18.5399,19.5743,18.4229,19.3401,1762050.0],["2000-04-18",19.2425,20.5891,19.1644,20.2964,1959750.0],["2000-04-19",20.1402,20.15,19.2035,19.6719,669750.0],["2000-04-20",19.6328,19.9841,19.4767,19.867,1023000.0],["2000-04-24",19.4767,20.2964,19.4572,20.1646,1215750.0],["2000-04-25",20.3159,21.6234,20.3159,21.2331,2400750.0],["2000-04-26",21.077,21.077,20.3354,20.4525,1403700.0],["2000-04-27",19.867,20.0622,19.4377,19.8085,1819650.0],["2000-04-28",19.8085,19.8085,18.8912,19.7109,1609500.0],["2000-05-01",19.5743,20.1793,19.4182,19.7304,1387800.0],["2000-05-02",19.7304,19.867,19.262,19.789,2006400.0],["2000-05-03",19.789,19.8085,18.6766,19.0474,882300.0],["2000-05-04",19.0474,19.2035,18.3448,18.3448,982650.0],["2000-05-05",18.3448,18.5985,17.6813,18.4619,848250.0],["2000-05-08",18.3838,19.2132,17.9545,19.0278,978750.0],["2000-05-09",19.0278,19.4572,18.7351,19.3986,692100.0],["2000-05-10",19.3011,19.5743,19.0083,19.3011,858150.0],["2000-05-11",19.4133,20.3451,19.3791,20.0622,1553100.0],["2000-05-12",20.0622,20.7842,19.9841,20.6476,2108250.0],["2000-05-15",20.6574,20.9014,20.3744,20.8818,815400.0],["2000-05-16",20.8818,20.9209,20.3354,20.6867,1135050.0],["2000-05-17",20.3159,20.511,20.0231,20.4525,563100.0],["2000-05-18",20.4525,21.116,20.3744,20.9014,1092150.0],["2000-05-19",20.5696,20.9013,20.3354,20.511,1386900.0],["2000-05-22",20.511,21.116,20.3549,21.0575,727350.0],["2000-05-23",20.9989,21.2038,20.7647,20.9014,1178400.0],["2000-05-24",20.9989,21.1941,20.6086,21.1355,2981250.0],["2000-05-25",21.1551,21.2136,20.9014,21.038,2020950.0],["2000-05-26",21.077,21.3112,20.8038,21.2722,1023750.0],["2000-05-30",21.2917,21.5259,21.0575,21.4088,1254000.0],["2000-05-31",21.3502,21.4088,21.077,21.2331,1066200.0],["2000-06-01",21.2917,22.1699,21.2331,21.8576,3295650.0],["2000-06-02",22.1113,22.4821,22.0918,22.3455,2073450.0],["2000-06-05",22.1308,22.2284,21.721,21.8771,1265100.0],["2000-06-06",21.7893,21.9162,21.721,21.8576,3508200.0],["2000-06-07",21.721,22.3846,21.643,22.1504,1912500.0],["2000-06-08",22.1308,22.1503,21.2331,21.4673,863700.0],["2000-06-09",21.5259,21.8186,20.7452,20.9599,578100.0],["2000-06-12",21.155,21.4673,21.0184,21.2136,538800.0],["2000-06-13",21.038,21.1941,20.7647,21.1551,672900.0],["2000-06-14",21.1941,21.2331,20.6867,21.0575,751500.0],["2000-06-15",20.9013,20.9209,19.6914,20.0036,2244150.0],["2000-06-16",19.2425,19.6719,18.5399,18.7546,3448800.0],["2000-06-19",18.7546,19.9451,18.618,19.8621,2736300.0],["2000-06-20",19.8085,19.8085,18.8132,19.3596,1361250.0],["2000-06-21",19.3401,19.3596,18.5399,18.9693,946350.0],["2000-06-22",18.8132,19.3596,18.7741,19.3206,1021350.0],["2000-06-23",19.4377,19.506,19.0474,19.223,700950.0],["2000-06-26",19.1645,19.7499,19.1645,19.5938,651450.0],["2000-06-27",19.6328,20.3354,19.6133,20.0036,1102950.0],["2000-06-28",20.0883,20.4607,20.0099,20.1079,1498050.0],["2000-06-29",19.9511,19.9903,19.4807,19.6767,1164300.0],["2000-06-30",19.6767,20.0883,19.6032,19.8335,1927500.0],["2000-07-03",19.8139,20.735,19.7159,20.4411,1112700.0],["2000-07-05",20.5146,21.2054,20.4999,20.8722,1191300.0],["2000-07-06",20.8526,21.4014,20.539,21.3818,1115550.0],["2000-07-07",21.421,22.1853,21.4014,22.1461,1638300.0],["2000-07-10",21.9305,21.9697,21.519,21.617,1443750.0],["2000-07-11",21.7933,21.8325,21.1858,21.3426,1102050.0],["2000-07-12",21.3622,21.4798,21.323,21.3426,948750.0],["2000-07-13",21.4014,21.421,20.9506,21.1074,953700.0],["2000-07-14",21.0682,21.9697,20.9506,21.8325,1470900.0],["2000-07-17",21.9893,22.0481,20.7546,20.9898,1016500.0],["2000-07-18",20.9016,20.9016,20.1667,20.3725,1226700.0],["2000-07-19",20.3725,20.7546,20.2255,20.3137,914100.0],["2000-07-20",20.5195,21.1074,20.5048,20.8134,821000.0],["2000-07-21",20.3137,21.0486,19.9021,20.2255,1131700.0],["2000-07-24",20.0197,20.3945,19.9315,19.9903,791400.0],["2000-07-25",20.1373,20.2843,19.9021,19.9021,450900.0],["2000-07-26",19.8727,19.9609,19.373,19.4024,1311100.0],["2000-07-27",19.6963,20.2255,19.5493,20.0785,1253900.0],["2000-07-28",20.0785,20.2843,19.7551,19.9315,1200800.0],["2000-07-31",19.9315,19.9903,19.373,19.4318,1167200.0],["2000-08-01",19.5493,19.9021,19.2554,19.7551,483600.0],["2000-08-02",19.7404,19.8727,19.5199,19.6081,433600.0],["2000-08-03",19.6081,20.4827,19.4023,20.4607,897600.0],["2000-08-04",20.5195,21.3426,20.5195,21.078,870600.0],["2000-08-07",21.0486,21.1956,20.4607,21.1074,585000.0],["2000-08-08",21.0633,21.0633,20.4607,20.8134,620700.0],["2000-08-09",20.7252,21.1662,20.4019,20.7546,527600.0],["2000-08-10",20.7546,21.666,20.7546,21.4602,753600.0],["2000-08-11",21.372,21.7835,21.3426,21.7027,803300.0],["2000-08-14",21.6659,21.8423,21.1662,21.5484,571100.0],["2000-08-15",21.4602,21.519,21.1956,21.225,771300.0],["2000-08-16",21.1956,21.519,20.9604,20.9898,605100.0],["2000-08-17",20.9898,21.3426,20.9604,21.1956,540800.0],["2000-08-18",21.0486,21.225,20.8722,20.9016,703300.0],["2000-08-21",20.931,20.9898,20.1961,20.5782,912400.0],["2000-08-22",20.5489,21.1662,20.4607,21.078,747600.0],["2000-08-23",20.8134,20.9898,20.5782,20.9016,1225900.0],["2000-08-24",20.931,21.1589,20.9016,20.9898,762800.0],["2000-08-25",21.0192,21.078,20.8722,20.931,1037800.0],["2000-08-28",20.931,21.3426,20.7252,21.1074,850600.0],["2000-08-29",20.9604,21.0192,20.5195,20.5782,640600.0],["2000-08-30",20.5195,21.1074,20.5195,20.8722,709500.0],["2000-08-31",20.8722,21.8423,20.8722,21.7248,1184700.0],["2000-09-01",21.7542,21.8717,21.2544,21.372,1004700.0],["2000-09-05",21.4602,21.8129,21.2838,21.519,751400.0],["2000-09-06",21.5484,22.3421,21.519,22.1657,1275100.0],["2000-09-07",22.1363,22.5479,22.0481,22.3715,1224000.0],["2000-09-08",22.3715,23.0476,22.3127,22.93,2135900.0],["2000-09-11",22.6949,23.3122,22.6949,23.2534,1534400.0],["2000-09-12",23.224,23.4004,23.1064,23.224,1283300.0],["2000-09-13",23.2093,23.371,22.9594,22.9888,917000.0],["2000-09-14",22.9594,23.3122,22.7831,22.9006,974300.0],["2000-09-15",22.8419,22.9595,22.1951,22.4303,1970400.0],["2000-09-18",22.5185,22.5332,21.666,21.8129,1473300.0],["2000-09-19",21.8423,22.5479,21.7541,22.5479,1224300.0],["2000-09-20",22.3421,22.5479,21.6954,22.3715,1274400.0],["2000-09-21",22.2245,22.4009,22.0775,22.3715,895700.0],["2000-09-22",22.2539,22.8713,22.2245,22.8125,924500.0],["2000-09-25",22.7537,23.2828,22.6655,23.1358,1289300.0],["2000-09-26",23.2387,23.9002,23.0476,23.7826,2302600.0],["2000-09-27",23.72,25.0772,23.6905,25.0181,2682400.0],["2000-09-28",25.0181,25.8442,24.9886,25.1066,3154800.0],["2000-09-29",25.1361,25.7262,25.0771,25.4312,2105400.0],["2000-10-02",25.4607,27.0538,25.1657,27.0243,2568100.0],["2000-10-03",26.6703,26.8178,25.9917,26.6703,2055400.0],["2000-10-04",26.4343,27.1718,26.3753,26.9063,1885300.0],["2000-10-05",26.8178,27.1718,26.7588,27.0833,1607000.0],["2000-10-06",26.9358,27.3193,26.1982,26.4048,1434600.0],["2000-10-09",26.272,26.3753,25.6672,25.8737,468500.0],["2000-10-10",25.9327,25.9622,24.4871,24.937,936600.0],["2000-10-11",24.9591,25.0771,24.0741,24.6936,949500.0],["2000-10-12",24.7231,25.2542,22.953,23.189,1461800.0],["2000-10-13",23.1595,24.9591,23.0415,24.9296,1774200.0],["2000-10-16",24.8116,26.0212,24.6936,25.4902,1121800.0],["2000-10-17",25.4902,25.8737,24.5756,24.8706,887900.0],["2000-10-18",24.7526,24.8411,23.779,24.5461,1174700.0],["2000-10-19",24.6641,25.3132,24.6641,25.2542,1776500.0],["2000-10-20",25.0771,25.2247,24.5461,24.5756,1297800.0],["2000-10-23",24.5166,24.6346,24.0151,24.1036,876200.0],["2000-10-24",24.3691,24.5166,23.9265,24.2806,1938700.0],["2000-10-25",24.2511,24.2511,24.0151,24.2511,1266800.0],["2000-10-26",24.1921,24.4133,23.4545,24.0446,854900.0],["2000-10-27",23.9856,24.6346,23.838,24.6051,1281800.0],["2000-10-30",24.4576,24.6641,24.1036,24.5461,1796000.0],["2000-10-31",24.5461,24.5756,23.72,24.2511,1179300.0],["2000-11-01",24.2806,24.3101,23.9855,24.2806,1085500.0],["2000-11-02",24.2806,24.6641,24.2511,24.5461,1046500.0],["2000-11-03",24.4871,24.6936,24.4281,24.5166,1086000.0],["2000-11-06",24.6051,24.7821,24.2511,24.4576,929300.0],["2000-11-07",24.4281,24.4871,23.72,24.1921,1152600.0],["2000-11-08",24.0741,24.1331,23.3955,23.5725,1137500.0],["2000-11-09",23.6315,24.1331,23.4545,24.0741,1575500.0],["2000-11-10",24.0741,24.2216,23.8085,24.0446,665000.0],["2000-11-13",24.0003,24.0741,23.2185,23.425,1302800.0],["2000-11-14",23.72,24.1036,23.72,24.0446,1747800.0],["2000-11-15",23.9708,24.0151,23.425,23.9266,1296900.0],["2000-11-16",23.8675,24.0741,23.6315,23.6905,873000.0],["2000-11-17",23.72,23.838,22.4809,22.6874,2023800.0],["2000-11-20",20.7108,22.3629,20.4453,21.8909,8233900.0],["2000-11-21",21.8319,22.1859,21.6254,21.9499,2657400.0],["2000-11-22",21.9499,22.2154,21.4188,22.1564,2133400.0],["2000-11-24",22.1712,22.2744,22.1564,22.2154,464600.0],["2000-11-27",22.2744,23.307,22.2449,23.0415,2716800.0],["2000-11-28",22.953,23.543,22.717,23.5135,2028000.0],["2000-11-29",23.5135,25.1066,23.484,24.9591,3631800.0],["2000-11-30",24.9001,25.4902,24.4871,25.3132,3550000.0],["2000-12-01",25.4607,25.4607,24.6051,24.7231,2695000.0],["2000-12-04",24.5461,25.1657,24.4281,25.0181,2087000.0],["2000-12-05",25.0477,26.3753,24.6051,26.3458,3605900.0],["2000-12-06",26.2277,27.6734,26.0802,26.0802,6310000.0],["2000-12-07",26.1982,27.0833,25.6082,26.8473,2829100.0],["2000-12-08",26.9063,27.4078,26.4048,26.5228,2379000.0],["2000-12-11",26.5818,26.9653,26.5818,26.9063,2121900.0],["2000-12-12",26.8178,27.0243,26.4933,26.9063,1342700.0],["2000-12-13",27.0833,27.2013,26.4933,26.4933,958100.0],["2000-12-14",26.0212,26.3753,25.2837,26.1982,1790500.0],["2000-12-15",25.9622,26.1392,25.4902,25.4902,2823500.0],["2000-12-18",25.9622,26.9063,25.6967,26.8178,2365100.0],["2000-12-19",26.8178,27.7324,26.4048,26.4933,2464000.0],["2000-12-20",26.3163,27.3488,25.9032,27.1718,1561000.0],["2000-12-21",27.1718,27.9389,26.7588,27.9094,3932300.0],["2000-12-22",27.9094,28.647,27.9094,28.2634,2924800.0],["2000-12-26",28.3224,28.6174,27.9684,28.5289,1899900.0],["2000-12-27",28.555,28.8213,28.2295,28.6438,3139900.0],["2000-12-28",28.6733,28.8213,28.2887,28.5254,1637100.0],["2000-12-29",28.5254,28.7621,28.2591,28.2887,1581000.0],["2001-01-02",28.0223,28.0815,26.9349,27.0976,1906500.0],["2001-01-03",27.105,28.5254,26.8091,28.2665,3815600.0],["2001-01-04",28.3183,29.0284,28.0519,28.3183,4692800.0],["2001-01-05",28.3183,28.3183,27.0459,28.0223,4087600.0],["2001-01-08",27.7412,27.8152,27.2826,27.4305,2053600.0],["2001-01-09",27.4009,27.7856,26.8091,27.0458,1777800.0],["2001-01-10",26.8979,27.4009,26.2765,26.9571,1958100.0],["2001-01-11",26.8683,26.9571,25.8622,26.6612,2997200.0],["2001-01-12",26.6908,26.6908,25.5663,26.099,1322000.0],["2001-01-16",26.0398,27.2826,25.7439,26.713,2951900.0],["2001-01-17",26.8683,27.5785,26.8091,27.253,2872300.0],["2001-01-18",27.4009,27.4601,26.7204,26.7795,1874200.0],["2001-01-19",27.0459,27.105,25.8622,25.9806,1979100.0],["2001-01-22",25.9806,26.6612,25.6551,26.5132,1814400.0],["2001-01-23",26.602,27.3417,26.5724,27.0458,1947300.0],["2001-01-24",27.0458,27.1938,26.8091,27.0458,1149900.0],["2001-01-25",27.1642,27.6673,26.5724,26.6908,1883500.0],["2001-01-26",26.6612,27.1642,26.5132,27.105,2480900.0],["2001-01-29",27.2234,27.8152,26.8683,27.3122,1902100.0],["2001-01-30",27.2826,27.8448,27.1938,27.8152,2874200.0],["2001-01-31",27.7856,28.1111,27.5785,28.052,2109100.0],["2001-02-01",27.756,27.8744,27.5785,27.6673,2173900.0],["2001-02-02",27.6969,27.904,27.5193,27.6081,1254500.0],["2001-02-05",27.5193,27.6377,27.0163,27.4305,1075200.0],["2001-02-06",27.4305,27.5489,27.0163,27.105,900500.0],["2001-02-07",27.1346,27.756,26.9867,27.6969,1430200.0],["2001-02-08",27.8448,27.9336,27.3418,27.4897,1051200.0],["2001-02-09",27.5193,27.5489,27.0163,27.3122,1103800.0],["2001-02-12",27.3122,27.9336,27.1346,27.9336,1749300.0],["2001-02-13",27.8744,28.1703,27.756,27.9928,1903800.0],["2001-02-14",27.9632,28.1111,27.6081,27.6377,1595300.0],["2001-02-15",27.6969,27.7264,27.0459,27.3418,1483200.0],["2001-02-16",26.8683,27.7856,26.8683,27.7856,1861700.0],["2001-02-20",27.6081,27.6673,26.8387,27.3122,1759800.0],["2001-02-21",27.0459,27.0755,26.3357,26.4541,1479200.0],["2001-02-22",26.6316,26.7204,25.4184,25.7143,2694000.0],["2001-02-23",25.5367,25.8031,25.3,25.6551,1775500.0],["2001-02-26",25.7883,25.9806,25.5071,25.8326,2033000.0],["2001-02-27",25.9214,26.2765,25.7439,26.099,2249600.0],["2001-02-28",26.2173,26.3357,25.3888,25.4776,1481000.0],["2001-03-01",25.4184,25.9214,25.0929,25.8622,1980700.0],["2001-03-02",25.5515,26.3653,25.5071,26.099,1708100.0],["2001-03-05",26.1581,26.3653,25.3888,25.8622,1074600.0],["2001-03-06",26.1581,26.3357,25.6255,25.7143,1402100.0],["2001-03-07",25.7439,26.2765,25.6255,26.2173,889900.0],["2001-03-08",26.2469,26.5132,25.8622,26.4541,994900.0],["2001-03-09",26.3357,26.3357,25.6255,25.8918,1359800.0],["2001-03-12",25.6551,25.6847,24.4419,24.5898,2311700.0],["2001-03-13",24.6786,25.5663,24.3235,25.5071,1844300.0],["2001-03-14",24.8562,25.0337,24.146,24.5011,1695200.0],["2001-03-15",24.6786,25.152,24.5898,25.1225,1439100.0],["2001-03-16",24.0868,25.2112,24.0276,25.0633,2920900.0],["2001-03-19",24.8266,24.9449,24.146,24.7674,1599700.0],["2001-03-20",24.7378,24.8266,23.6133,23.7317,1660600.0],["2001-03-21",23.1695,23.1695,22.4297,22.6664,4459500.0],["2001-03-22",22.6368,22.696,21.6308,22.3409,3730000.0],["2001-03-23",22.3705,23.6725,22.3409,23.4654,3015500.0],["2001-03-26",23.7909,24.0868,23.5246,23.7909,1317500.0],["2001-03-27",23.7909,24.9153,23.3766,24.7674,2335100.0],["2001-03-28",23.9862,25.308,23.9713,25.011,1959500.0],["2001-03-29",24.8773,24.8921,24.4169,24.6842,1453300.0],["2001-03-30",24.8327,25.5159,24.5951,25.3971,2429600.0],["2001-04-02",25.2486,25.9912,24.9813,25.4862,1628000.0],["2001-04-03",25.1298,25.3674,24.4763,24.7436,1318800.0],["2001-04-04",24.6248,24.6545,23.6149,24.0307,1711700.0],["2001-04-05",24.4169,24.4466,23.9119,24.1495,2297700.0],["2001-04-06",23.8822,24.5654,23.2287,23.7931,2941500.0],["2001-04-09",23.8964,24.2624,23.7871,24.0485,1244100.0],["2001-04-10",24.348,24.6236,24.1911,24.5048,1557600.0],["2001-04-11",24.519,24.9468,24.405,24.4192,2566200.0],["2001-04-12",24.4002,24.5903,24.2339,24.4953,1166500.0],["2001-04-16",24.2909,24.8185,23.7158,24.2529,2046700.0],["2001-04-17",23.9297,24.2386,23.6351,24.2386,2634000.0],["2001-04-18",24.3052,25.1892,24.1198,24.9753,2888300.0],["2001-04-19",24.9516,25.4221,24.6189,25.346,1842100.0],["2001-04-20",25.0751,25.3793,25.0466,25.1844,2410200.0],["2001-04-23",25.0513,25.1892,24.5808,24.5998,1305400.0],["2001-04-24",24.6426,24.866,24.5951,24.809,1394100.0],["2001-04-25",24.8042,24.8612,24.2386,24.7947,1241300.0],["2001-04-26",24.7947,25.0561,24.6474,24.942,1592400.0],["2001-04-27",24.9705,25.6454,24.9515,25.6264,1603900.0],["2001-04-30",25.6359,25.8593,25.3318,25.5504,1866300.0],["2001-05-01",25.308,25.6644,25.2177,25.6169,1302000.0],["2001-05-02",25.5884,25.7167,25.3318,25.6407,1054900.0],["2001-05-03",25.6122,25.6122,25.0846,25.5076,1166300.0],["2001-05-04",25.2747,25.7595,25.0751,25.7215,1411000.0],["2001-05-07",25.6645,25.7643,25.3793,25.4458,754100.0],["2001-05-08",25.4839,25.5789,25.2557,25.4981,803400.0],["2001-05-09",25.4173,25.6169,25.308,25.5742,1591000.0],["2001-05-10",25.712,26.0399,25.712,26.0161,1547200.0],["2001-05-11",25.9401,26.1635,25.8355,25.9686,2098800.0],["2001-05-14",26.0161,26.6387,25.9354,26.6197,2150200.0],["2001-05-15",26.615,26.9049,26.4154,26.8431,2660200.0],["2001-05-16",26.7385,27.7271,26.6482,27.6796,2042700.0],["2001-05-17",27.7033,27.8507,27.3469,27.3897,2202800.0],["2001-05-18",27.2661,27.6368,27.2661,27.4657,1612100.0],["2001-05-21",27.3944,27.5418,27.1235,27.5275,1209000.0],["2001-05-22",27.4229,28.1501,27.3992,27.8649,1503400.0],["2001-05-23",27.8317,28.0123,27.5893,27.9647,1109400.0],["2001-05-24",27.979,28.1263,27.8412,27.922,944600.0],["2001-05-25",27.9172,28.0028,27.7936,27.8507,946700.0],["2001-05-29",27.8507,28.017,27.7651,27.9362,1328200.0],["2001-05-30",27.8934,28.1121,27.7651,27.8507,1752300.0],["2001-05-31",27.941,28.0265,27.7366,27.979,1630800.0],["2001-06-01",27.9743,28.3022,27.6843,28.2594,2099300.0],["2001-06-04",28.3117,28.8012,28.3117,28.7917,3170400.0],["2001-06-05",28.6919,29.0436,28.516,28.9818,2507500.0],["2001-06-06",28.9533,28.9533,28.2832,28.6539,1470000.0],["2001-06-07",28.6301,28.6396,28.3022,28.6206,866900.0],["2001-06-08",28.5208,28.5398,28.2832,28.4828,837800.0],["2001-06-11",28.4733,28.6586,28.2784,28.3259,1327800.0],["2001-06-12",28.2024,28.3735,27.8982,28.3212,1490700.0],["2001-06-13",28.3497,28.6159,28.1881,28.4115,999900.0],["2001-06-14",28.2071,28.4448,28.017,28.2309,1183200.0],["2001-06-15",28.1786,28.3545,28.0313,28.2547,3962400.0],["2001-06-18",28.2689,28.4923,28.0408,28.055,1294100.0],["2001-06-19",28.1691,28.5018,28.1168,28.2499,1443900.0],["2001-06-20",28.3022,28.901,28.2546,28.6301,1675900.0],["2001-06-21",28.5398,29.9418,28.5208,29.7755,5609000.0],["2001-06-22",29.69,29.7612,29.2052,29.4523,2249600.0],["2001-06-25",29.4998,29.6662,29.0674,29.3478,1605400.0],["2001-06-26",29.0769,29.6187,28.9818,29.3668,1228400.0],["2001-06-27",29.4908,30.0009,29.2714,29.3239,1605300.0],["2001-06-28",29.5623,29.753,29.3048,29.3763,1517400.0],["2001-06-29",29.4049,29.4049,28.6086,28.6325,2568000.0],["2001-07-02",28.7278,29.1665,28.6849,29.1617,1511100.0],["2001-07-03",29.1808,29.3525,28.9281,29.1427,589500.0],["2001-07-05",29.0616,29.3477,28.9091,29.1856,589800.0],["2001-07-06",29.1141,29.1331,28.561,28.6516,998400.0],["2001-07-09",28.6897,28.9281,28.4179,28.7708,810000.0],["2001-07-10",28.7612,28.766,28.2033,28.2129,1332900.0],["2001-07-11",28.1843,28.7517,28.0222,28.4227,1492000.0],["2001-07-12",28.4513,29.2523,28.4418,29.2523,1234600.0],["2001-07-13",29.1379,30.1344,29.1379,29.9628,1874400.0],["2001-07-16",29.9628,30.2251,28.7517,28.8089,3384100.0],["2001-07-17",28.7994,29.9437,28.7374,29.9342,2721800.0],["2001-07-18",29.5957,29.9199,29.362,29.9151,1514900.0],["2001-07-19",29.9771,30.1678,29.3954,29.9151,1706700.0],["2001-07-20",29.5861,29.8913,29.5623,29.8484,1578600.0],["2001-07-23",29.8483,30.1773,29.7387,29.815,1370200.0],["2001-07-24",29.8102,29.9962,29.0759,29.1522,1672900.0],["2001-07-25",29.1474,29.3429,28.8613,29.2571,1015200.0],["2001-07-26",29.2237,29.6433,29.1331,29.6052,798600.0],["2001-07-27",29.424,29.691,29.3573,29.6672,861900.0],["2001-07-30",29.7006,29.7768,29.2047,29.6195,597400.0],["2001-07-31",29.6815,30.4873,29.5814,30.0486,2470000.0],["2001-08-01",30.0772,30.4396,29.9437,30.0677,958300.0],["2001-08-02",30.3109,30.3347,29.9771,30.3013,809100.0],["2001-08-03",30.2298,30.2537,29.8722,30.206,589600.0],["2001-08-06",30.1297,30.1345,29.7435,29.8293,739900.0],["2001-08-07",29.877,30.3729,29.7292,30.1058,1578600.0],["2001-08-08",29.9819,30.5684,29.939,30.02,1126900.0],["2001-08-09",30.0343,30.3538,29.8722,30.0963,1451000.0],["2001-08-10",30.1106,30.2441,29.8722,29.9914,1472600.0],["2001-08-13",29.9676,30.5731,29.9485,30.4825,1348800.0],["2001-08-14",30.4682,30.8687,30.3299,30.3872,1403800.0],["2001-08-15",30.4634,30.883,30.4634,30.6589,1567000.0],["2001-08-16",30.616,30.7019,30.4491,30.6876,1339200.0],["2001-08-17",30.6399,30.6589,30.2393,30.3204,1665100.0],["2001-08-20",30.2775,30.5874,30.2298,30.4968,699400.0],["2001-08-21",30.4634,30.5588,30.1488,30.2537,1378400.0],["2001-08-22",30.4348,30.7257,30.1201,30.7209,1373000.0],["2001-08-23",30.7495,30.7924,29.834,29.9723,1931600.0],["2001-08-24",29.9914,30.082,29.0902,29.1474,2016200.0],["2001-08-27",29.1045,29.1093,27.984,28.2272,2922100.0],["2001-08-28",28.251,28.7708,28.2463,28.2749,2034000.0],["2001-08-29",28.4036,28.4847,27.6264,27.7552,1686400.0],["2001-08-30",27.8219,28.1747,27.5787,27.7075,1777300.0],["2001-08-31",27.6312,28.3702,27.6216,27.7981,1774300.0],["2001-09-04",27.8791,28.0365,27.1258,27.4643,1409500.0],["2001-09-05",27.2784,27.3928,26.73,27.3499,1832300.0],["2001-09-06",27.2879,27.3451,26.5727,26.6633,1493700.0],["2001-09-07",26.2389,26.8301,25.6047,26.1292,3855300.0],["2001-09-10",25.9719,26.3486,25.6,26.1579,2256700.0],["2001-09-17",25.1184,26.1769,24.8037,25.5094,3349500.0],["2001-09-18",25.4617,26.8158,25.4188,26.5011,2651900.0],["2001-09-19",26.5727,27.1305,25.6524,26.5154,2831900.0],["2001-09-20",26.2723,26.4392,25.7526,25.867,3174100.0],["2001-09-21",24.1934,26.4821,24.1695,25.6715,4299300.0],["2001-09-24",26.1054,27.0352,26.0959,26.9446,3145300.0],["2001-09-25",27.1067,27.574,27.0638,27.4071,3394100.0],["2001-09-26",27.6798,28.3975,27.6367,28.0722,3006100.0],["2001-09-27",28.2827,28.6655,28.2301,28.5315,2923000.0],["2001-09-28",28.6368,29.4693,28.5841,29.4167,3403900.0],["2001-10-01",29.1727,29.5411,28.6559,29.5219,2172700.0],["2001-10-02",29.5746,30.0626,29.2683,30.053,2428200.0],["2001-10-03",29.8569,30.1775,29.1631,29.7755,3372600.0],["2001-10-04",29.809,29.9813,28.5076,28.6703,3504600.0],["2001-10-05",28.7803,28.7803,27.4358,27.632,2849200.0],["2001-10-08",27.4214,27.4214,25.9238,26.1152,4602400.0],["2001-10-09",26.3353,26.9095,26.0004,26.8186,4573200.0],["2001-10-10",26.6272,27.4645,26.4597,27.2875,2298300.0],["2001-10-11",27.3018,27.6272,26.742,26.8664,1961000.0],["2001-10-12",26.742,26.7468,25.8377,26.6415,2869500.0],["2001-10-15",26.6224,26.7707,26.1343,26.7611,2065800.0],["2001-10-16",27.0147,27.1679,25.6942,26.2779,5189300.0],["2001-10-17",26.2875,26.364,25.6463,25.6894,6150000.0],["2001-10-18",25.809,26.2779,25.5028,26.053,2151100.0],["2001-10-19",26.2205,26.3305,25.6559,26.1774,2191300.0],["2001-10-22",26.0052,27.1152,25.9717,27.0626,2186000.0],["2001-10-23",27.5554,27.5554,26.675,26.8855,2684700.0],["2001-10-24",27.053,27.053,26.5458,26.9047,1875700.0],["2001-10-25",26.7707,27.3162,26.2013,27.1966,1410700.0],["2001-10-26",27.321,27.8951,26.9143,27.6559,1734500.0],["2001-10-29",27.4549,27.5076,26.6894,27.0722,1407300.0],["2001-10-30",26.9621,27.3832,26.5506,27.1726,1727800.0],["2001-10-31",27.1296,27.5124,26.9286,26.9956,1206100.0],["2001-11-01",26.8521,27.6128,26.6511,27.5937,1682700.0],["2001-11-02",27.4406,27.6463,27.2253,27.3879,942000.0],["2001-11-05",27.5841,28.6607,27.5123,28.4071,1995100.0],["2001-11-06",28.2636,28.8234,28.1535,28.7994,1700400.0],["2001-11-07",28.5172,28.876,28.3162,28.364,2301600.0],["2001-11-08",28.5985,29.0052,28.364,28.766,3149400.0],["2001-11-09",28.5698,29.0052,28.4789,28.8138,1273300.0],["2001-11-12",28.8473,28.9908,28.3736,28.8377,1137200.0],["2001-11-13",28.8617,29.2014,28.7229,29.1248,996700.0],["2001-11-14",29.0387,29.1918,28.7803,28.9813,1191400.0],["2001-11-15",28.8904,29.3784,28.7564,28.9956,1404800.0],["2001-11-16",29.0148,29.2444,28.4454,28.7085,1233000.0],["2001-11-19",28.8856,29.1679,28.5602,28.7085,1666400.0],["2001-11-20",28.6368,28.8138,28.3736,28.6272,774500.0],["2001-11-21",28.6081,28.766,28.3162,28.4023,656300.0],["2001-11-23",28.5076,28.8138,28.4167,28.7085,539000.0],["2001-11-26",28.8042,28.9956,28.6272,28.9956,1394000.0],["2001-11-27",28.8329,28.8712,28.4023,28.4932,1392900.0],["2001-11-28",28.3449,28.6176,28.2061,28.3832,1220900.0],["2001-11-29",28.4406,28.8856,28.3066,28.8808,1201900.0],["2001-11-30",28.8808,28.9191,28.6559,28.7516,2137600.0],["2001-12-03",28.6081,28.632,28.1487,28.3545,1530300.0],["2001-12-04",28.5889,28.8664,28.3975,28.7994,1728800.0],["2001-12-05",29.0722,29.2349,28.9095,28.9143,3013000.0],["2001-12-06",28.8856,29.0578,28.7229,28.8042,1828900.0],["2001-12-07",28.7612,28.8329,28.3975,28.7516,1367200.0],["2001-12-10",28.6703,28.7612,28.388,28.4454,885400.0],["2001-12-11",28.6176,28.6798,28.297,28.4932,1163600.0],["2001-12-12",28.5172,28.7085,28.3975,28.5746,1257400.0],["2001-12-13",28.4502,28.5267,28.0387,28.1248,1147900.0],["2001-12-14",28.0578,28.1679,27.8473,28.0195,1444600.0],["2001-12-17",27.9334,28.3545,27.8377,28.2109,1409600.0],["2001-12-18",28.2396,28.7085,28.0482,28.7038,1545900.0],["2001-12-19",28.6559,29.1727,28.5459,28.9143,1506800.0],["2001-12-20",28.8904,29.5076,28.8425,29.3019,2195500.0],["2001-12-21",29.187,30.0483,29.1487,29.8712,4437700.0],["2001-12-24",29.833,29.9239,29.5889,29.6655,614400.0],["2001-12-26",29.6655,30.1057,29.6224,29.8473,996700.0],["2001-12-27",29.9145,29.9193,29.4679,29.6648,863400.0],["2001-12-28",29.684,29.8041,29.3815,29.7609,1341400.0],["2001-12-31",29.7321,29.7753,29.4535,29.4535,1474100.0],["2002-01-02",29.3719,29.4487,28.9973,29.4487,1389300.0],["2002-01-03",29.3815,29.7225,29.319,29.5304,1176100.0],["2002-01-04",29.4823,29.7753,29.4055,29.7705,1524200.0],["2002-01-07",29.6792,29.8954,29.588,29.7945,951800.0],["2002-01-08",29.8089,29.8089,29.4391,29.6408,843100.0],["2002-01-09",29.6456,29.7272,29.1173,29.2854,1630400.0],["2002-01-10",29.2086,29.3911,29.0021,29.3335,1173700.0],["2002-01-11",29.4007,29.4679,29.0309,29.1318,871600.0],["2002-01-14",29.1317,29.2422,28.8628,28.8724,1275200.0],["2002-01-15",29.175,29.8137,29.1221,29.7513,2152400.0],["2002-01-16",29.6504,29.9242,29.3335,29.636,1596400.0],["2002-01-17",29.7032,29.8665,29.6456,29.8425,1127200.0],["2002-01-18",29.5111,30.1595,29.4967,29.8809,1737100.0],["2002-01-22",29.9434,30.1547,29.8617,29.9674,1065300.0],["2002-01-23",29.929,30.1739,29.8473,29.9962,1778300.0],["2002-01-24",29.929,30.6685,29.8233,30.1643,2840600.0],["2002-01-25",30.1595,30.5677,30.025,30.4188,1580300.0],["2002-01-28",30.4716,30.4956,30.0058,30.2123,736000.0],["2002-01-29",30.3612,30.4572,29.2038,29.4775,2311400.0],["2002-01-30",29.4823,30.1787,28.9925,30.1403,2365000.0],["2002-01-31",30.0874,30.3804,29.7801,30.3756,2124400.0],["2002-02-01",30.2123,30.7118,30.1595,30.4716,2084200.0],["2002-02-04",30.462,30.6157,29.6312,29.7801,1613400.0],["2002-02-05",29.7513,30.0202,29.4967,29.7993,1628800.0],["2002-02-06",29.7945,29.8521,29.2566,29.5063,1330400.0],["2002-02-07",29.6264,29.9914,29.3094,29.3719,1541300.0],["2002-02-08",29.3719,29.8953,29.2614,29.8377,1633100.0],["2002-02-11",29.9338,29.9482,29.564,29.8569,1864200.0],["2002-02-12",29.5159,30.0394,29.5111,29.953,1363300.0],["2002-02-13",29.9386,30.342,29.8905,30.3324,1125600.0],["2002-02-14",30.3084,30.5533,30.1067,30.4957,1203200.0],["2002-02-15",30.4908,30.4908,29.8953,30.1595,2399900.0],["2002-02-19",30.097,30.1355,29.175,29.4439,1616600.0],["2002-02-20",29.6552,29.66,28.9685,29.4295,1795600.0],["2002-02-21",29.5111,29.8425,29.3383,29.3767,1547500.0],["2002-02-22",29.3142,29.6312,29.1462,29.4583,1576400.0],["2002-02-25",29.588,30.2507,29.4967,30.1643,1629300.0],["2002-02-26",30.2699,30.7838,30.1643,30.4284,2745600.0],["2002-02-27",30.6397,30.9759,30.2987,30.5004,1808700.0],["2002-02-28",30.6397,30.9423,30.5437,30.6205,1811200.0],["2002-03-01",30.6157,31.2784,30.5245,31.2304,1836400.0],["2002-03-04",31.1728,31.9028,31.168,31.8548,2454000.0],["2002-03-05",31.7299,32.5319,31.7155,32.09,3131900.0],["2002-03-06",32.1237,32.5415,31.9364,32.4887,2429600.0],["2002-03-07",32.4262,32.6952,31.8067,32.09,2555500.0],["2002-03-08",32.0901,32.2918,31.7779,31.9316,2050800.0],["2002-03-11",31.9076,32.6087,31.7395,32.4551,1608800.0],["2002-03-12",32.2101,32.6664,31.97,32.6568,1459300.0],["2002-03-13",32.6183,32.6423,32.3206,32.6087,1600200.0],["2002-03-14",32.5319,32.6616,32.287,32.6423,1495100.0],["2002-03-15",33.0169,33.4684,32.7144,33.1994,3527000.0],["2002-03-18",32.9545,33.2811,32.9497,33.0217,1784100.0],["2002-03-19",33.1514,33.4348,33.1226,33.3291,1473800.0],["2002-03-20",33.185,33.3483,32.8345,33.065,1904700.0],["2002-03-21",33.0073,33.0121,32.5175,32.6808,1760100.0],["2002-03-22",32.6712,33.0218,32.4311,32.6856,1068100.0],["2002-03-25",32.6856,32.724,32.311,32.3878,1399900.0],["2002-03-26",32.4216,32.8215,32.3155,32.489,2147000.0],["2002-03-27",32.4071,33.0721,32.3059,32.8023,2265000.0],["2002-03-28",32.4745,32.9854,32.2191,32.5179,1655400.0],["2002-04-01",32.1035,32.2866,31.9541,32.2384,1854600.0],["2002-04-02",32.2143,32.4408,31.9734,32.2914,1499300.0],["2002-04-03",32.2866,32.3252,31.6698,31.8674,1937800.0],["2002-04-04",31.8529,32.118,31.7325,31.9349,1691900.0],["2002-04-05",32.2144,32.2722,32.0457,32.1662,1113500.0],["2002-04-08",31.5397,32.3348,31.4674,32.2192,1262600.0],["2002-04-09",32.1131,32.7926,32.0698,32.6625,1874500.0],["2002-04-10",32.677,33.395,32.5565,33.3516,2227900.0],["2002-04-11",33.3371,33.4191,32.9468,33.1107,2285800.0],["2002-04-12",33.2311,33.4287,33.0046,33.4191,2445900.0],["2002-04-15",33.4865,33.5877,32.9854,33.0817,1386900.0],["2002-04-16",33.3323,33.3709,32.9372,33.0721,1976400.0],["2002-04-17",33.0625,33.2697,32.5854,33.2022,2040400.0],["2002-04-18",33.1974,33.4624,32.701,33.0384,1586000.0],["2002-04-19",33.1637,33.1926,32.4264,32.9854,1498000.0],["2002-04-22",32.9083,33.1878,32.7444,32.7733,1243000.0],["2002-04-23",32.8215,33.1396,32.5227,32.6721,3074000.0],["2002-04-24",32.7203,33.2793,32.7155,32.995,2544800.0],["2002-04-25",32.9372,33.0817,32.4601,32.7492,2923500.0],["2002-04-26",32.7733,33.0528,32.5517,32.5661,1243900.0],["2002-04-29",32.5276,32.7926,32.3493,32.5661,1652000.0],["2002-04-30",32.5227,33.1492,32.383,33.0528,1938600.0],["2002-05-01",32.9131,33.2408,32.6962,33.0577,1760700.0],["2002-05-02",33.1251,33.3372,33.0191,33.236,1543900.0],["2002-05-03",33.2504,33.2938,32.8601,33.2215,1771600.0],["2002-05-06",33.0528,33.3805,32.5372,32.5998,1287600.0],["2002-05-07",32.6384,32.9372,32.5276,32.5998,1109800.0],["2002-05-08",32.6577,32.9468,32.6288,32.8697,1401900.0],["2002-05-09",32.8408,32.8408,32.2914,32.2963,1186500.0],["2002-05-10",32.5517,32.5517,31.8963,31.9156,1581200.0],["2002-05-13",32.0119,32.383,31.8915,32.3348,1373800.0],["2002-05-14",32.7203,32.7203,32.3011,32.6721,1337400.0],["2002-05-15",32.6673,32.9131,32.4456,32.6143,1614400.0],["2002-05-16",32.6577,32.7396,32.4601,32.5902,1502400.0],["2002-05-17",32.4794,32.6914,32.4553,32.489,1949000.0],["2002-05-20",32.3203,32.4119,31.4096,31.559,3157100.0],["2002-05-21",31.6457,31.9927,31.5927,31.7373,2109600.0],["2002-05-22",31.7324,31.9686,31.4722,31.8818,1444000.0],["2002-05-23",31.9252,32.1035,31.4722,31.8192,1701600.0],["2002-05-24",31.7083,31.9397,31.5734,31.6071,1145800.0],["2002-05-28",31.6216,31.6312,31.0481,31.265,1348800.0],["2002-05-29",31.2216,31.4626,30.7831,31.1783,1242700.0],["2002-05-30",30.9855,31.4,30.9181,31.3229,2909300.0],["2002-05-31",31.3277,31.4337,31.2024,31.4048,2912000.0],["2002-06-03",31.4048,31.4915,30.9132,30.9181,1919700.0],["2002-06-04",30.9855,31.0385,30.4458,30.8217,2585400.0],["2002-06-05",30.9132,31.2891,30.8458,31.1783,1407600.0],["2002-06-06",31.2891,31.2987,30.4651,30.6337,1859200.0],["2002-06-07",30.5518,30.9036,30.4265,30.9036,2226000.0],["2002-06-10",30.9566,31.1445,30.8169,30.9277,1367400.0],["2002-06-11",31.0337,31.424,30.7398,30.7494,2188000.0],["2002-06-12",30.894,30.9277,30.4843,30.6771,2331500.0],["2002-06-13",30.5036,30.7108,30.2675,30.3687,2064600.0],["2002-06-14",30.2723,30.8891,30.094,30.6771,1808200.0],["2002-06-17",30.7205,31.877,30.6916,31.8481,2217300.0],["2002-06-18",31.8047,32.1035,31.5638,32.0312,1681100.0],["2002-06-19",31.8529,31.9204,31.4722,31.4819,2091200.0],["2002-06-20",31.4385,31.7565,31.265,31.2843,2376500.0],["2002-06-21",30.8891,31.3614,30.8891,31.2602,3402600.0],["2002-06-24",31.1204,31.3228,30.8602,31.0771,2157100.0],["2002-06-25",31.4867,31.5349,31.0482,31.2746,2291400.0],["2002-06-26",30.7814,31.3956,30.7088,31.1634,3416700.0],["2002-06-27",31.265,32.0097,31.2408,31.9178,2931700.0],["2002-06-28",31.8985,32.503,31.8888,32.2322,3648600.0],["2002-07-01",32.266,32.474,32.0146,32.1838,2168400.0],["2002-07-02",32.2951,32.4353,31.7486,31.8405,3294500.0],["2002-07-03",31.6519,31.971,31.3133,31.6954,2449800.0],["2002-07-05",31.7437,32.561,31.5551,32.532,1044700.0],["2002-07-08",32.4933,33.0108,32.4498,32.9286,2396800.0],["2002-07-09",33.0543,33.1462,32.2225,32.2854,2581500.0],["2002-07-10",32.4982,32.6626,32.0629,32.1209,2949400.0],["2002-07-11",32.0146,32.474,31.4101,31.6712,3670400.0],["2002-07-12",31.8405,31.9178,30.3655,30.7717,3738700.0],["2002-07-15",30.5686,30.5686,28.6777,30.3268,3415800.0],["2002-07-16",30.1479,31.2553,30.0802,31.0087,3954000.0],["2002-07-17",31.1102,31.7438,30.8974,31.5552,3460900.0],["2002-07-18",31.3859,31.5019,30.0124,30.0415,5102700.0],["2002-07-19",29.8335,29.9351,28.9921,29.0598,5940600.0],["2002-07-22",29.0888,30.143,28.7696,29.4418,5594200.0],["2002-07-23",29.4515,29.6449,27.9039,28.3779,5723700.0],["2002-07-24",28.2183,30.3606,26.7239,30.0995,6442500.0],["2002-07-25",29.9834,30.467,28.5326,30.0318,5112600.0],["2002-07-26",29.9834,30.4283,29.5724,30.4042,2679400.0],["2002-07-29",30.6653,31.8453,30.5783,31.8163,3528700.0],["2002-07-30",31.6809,31.7099,30.8588,31.2215,3319000.0],["2002-07-31",31.1731,31.9855,31.0715,31.9517,3256100.0],["2002-08-01",31.9178,31.9227,30.8152,31.0764,2801700.0],["2002-08-02",31.1876,31.294,29.9351,30.4187,3388600.0],["2002-08-05",30.4138,30.4187,29.3402,29.4369,3306000.0],["2002-08-06",29.6014,31.0377,29.582,30.4574,3093000.0],["2002-08-07",30.8781,31.1441,30.4283,31.0183,2478600.0],["2002-08-08",31.0473,31.7921,30.762,31.7486,5012700.0],["2002-08-09",31.647,31.9856,31.0957,31.8018,2722600.0],["2002-08-12",31.3375,31.7244,30.9942,31.5213,1906200.0],["2002-08-13",31.3037,31.7147,30.7379,30.8056,2263100.0],["2002-08-14",30.8007,32.0097,30.4187,31.9759,2803000.0],["2002-08-15",31.9082,32.1935,31.7244,32.1693,2883700.0],["2002-08-16",31.7583,32.711,31.7534,32.3676,3607000.0],["2002-08-19",32.3337,32.7593,32.3289,32.7545,1538500.0],["2002-08-20",32.6094,32.6287,32.0387,32.2902,1966200.0],["2002-08-21",32.2902,32.6868,31.8888,32.4208,1824900.0],["2002-08-22",32.4256,32.6771,32.179,32.6239,1239700.0],["2002-08-23",32.3966,32.4982,31.5503,31.7824,1718300.0],["2002-08-26",32.0049,32.5949,31.8646,32.5514,1841900.0],["2002-08-27",32.5949,32.9286,32.1887,32.4208,2110700.0],["2002-08-28",32.2999,32.3966,31.7099,31.9372,1919300.0],["2002-08-29",31.7002,32.4933,31.1924,32.2322,2765100.0],["2002-08-30",32.2612,32.8415,32.0581,32.4111,1897200.0],["2002-09-03",32.1548,32.1596,31.1779,31.3133,2250700.0],["2002-09-04",31.3762,31.7727,30.9506,31.7486,2230300.0],["2002-09-05",31.6664,32.3483,31.1828,32.3289,3187400.0],["2002-09-06",32.3628,32.7883,32.0919,32.2274,2545100.0],["2002-09-09",32.2225,32.6868,31.8646,32.4692,1898200.0],["2002-09-10",32.4014,32.4063,31.4536,31.7679,4293100.0],["2002-09-11",31.7728,31.8937,30.351,30.496,5205400.0],["2002-09-12",30.4138,30.5492,29.553,29.6884,5400000.0],["2002-09-13",29.5482,30.056,29.1371,29.9302,4647300.0],["2002-09-16",29.8964,30.201,29.6014,30.1865,2759300.0],["2002-09-17",30.3461,30.8394,30.2252,30.3993,3440100.0],["2002-09-18",29.9786,30.496,29.7465,30.1624,2804500.0],["2002-09-19",29.9641,30.2978,29.4515,29.4998,2812200.0],["2002-09-20",29.7416,29.9351,29.4853,29.7561,4619600.0],["2002-09-23",29.7223,29.819,28.9824,29.6449,2846800.0],["2002-09-24",29.2822,29.9061,28.9921,29.0694,2763300.0],["2002-09-25",29.1613,30.1043,28.9582,29.8674,2470700.0],["2002-09-26",30.0616,30.5958,29.9548,30.5084,2309400.0],["2002-09-27",30.3724,30.829,29.9548,30.0713,2474600.0],["2002-09-30",29.8382,30.0859,29.4448,29.7362,3786400.0],["2002-10-01",29.7022,31.1543,29.576,31.13,3782300.0],["2002-10-02",30.9552,30.9601,29.7459,29.9645,4826300.0],["2002-10-03",29.6634,29.7605,28.5513,28.7018,6535800.0],["2002-10-04",28.459,28.8621,27.0943,27.9102,6768900.0],["2002-10-07",27.5217,28.3813,26.9146,27.1283,6097200.0],["2002-10-08",27.2983,29.0952,27.2934,28.1579,5072700.0],["2002-10-09",28.0656,28.1579,27.4148,27.5168,3788700.0],["2002-10-10",27.4731,28.9204,27.4488,28.6484,3521800.0],["2002-10-11",28.7358,30.285,28.731,29.8285,3584500.0],["2002-10-14",29.7265,30.5715,29.4934,30.2316,2289500.0],["2002-10-15",30.9989,31.64,30.9989,31.5623,5457300.0],["2002-10-16",31.0572,31.5671,30.9406,31.2369,2838100.0],["2002-10-17",31.7128,32.281,31.5331,31.9702,2596400.0],["2002-10-18",31.7663,32.2422,31.5429,31.9217,2115400.0],["2002-10-21",31.8245,32.1742,31.3826,32.0916,1809400.0],["2002-10-22",31.8925,31.8925,31.3874,31.5526,1869900.0],["2002-10-23",31.5088,31.8051,30.9212,31.7177,2132500.0],["2002-10-24",31.8537,32.0479,30.8969,31.0669,2108500.0],["2002-10-25",30.9649,32.0285,30.7075,31.9168,1627800.0],["2002-10-28",32.0528,32.1451,31.0718,31.3,2099300.0],["2002-10-29",31.2029,31.2903,30.4113,30.8144,2233100.0],["2002-10-30",30.7949,31.3777,30.7949,31.1932,1398600.0],["2002-10-31",31.1932,31.6157,30.6395,30.8387,2207300.0],["2002-11-01",30.8241,31.8537,30.4501,31.844,2055800.0],["2002-11-04",32.0528,32.1742,30.8241,30.8872,2605800.0],["2002-11-05",30.8338,31.4457,30.7901,31.3,2164400.0],["2002-11-06",31.6643,31.6934,30.3579,30.7901,2450200.0],["2002-11-07",30.6153,30.6396,29.7702,29.9936,2642400.0],["2002-11-08",30.0131,30.0616,29.0321,29.4303,4013800.0],["2002-11-11",29.4594,29.7411,29.0903,29.168,1545600.0],["2002-11-12",29.338,29.8577,29.2846,29.5323,1470100.0],["2002-11-13",29.4788,30.217,29.0029,29.6731,2834000.0],["2002-11-14",29.9305,30.4307,29.9305,30.3676,1632900.0],["2002-11-15",27.8762,28.7698,26.9049,27.8859,19555900.0],["2002-11-18",28.0268,28.3521,27.4974,27.546,3804200.0],["2002-11-19",27.5265,28.3084,27.4731,27.9102,3647200.0],["2002-11-20",27.9151,28.1919,27.7305,27.9976,3034300.0],["2002-11-21",28.0511,28.5318,28.0511,28.2453,2741400.0],["2002-11-22",28.2502,28.289,27.7402,27.7451,2609500.0],["2002-11-25",27.7791,28.1773,27.6479,28.0365,1893000.0],["2002-11-26",27.7208,27.8422,27.342,27.342,1842100.0],["2002-11-27",27.4634,27.8276,27.4634,27.58,2094800.0],["2002-11-29",27.6674,27.7257,26.9826,27.1963,1128700.0],["2002-12-02",28.0899,28.3813,27.8276,28.0656,2856100.0],["2002-12-03",27.9248,27.9248,27.4391,27.4391,2300100.0],["2002-12-04",27.3614,28.4347,27.3274,28.119,2192700.0],["2002-12-05",28.1433,28.4784,27.6479,27.8471,1568500.0],["2002-12-06",27.6382,28.5124,27.5605,28.3084,1881900.0],["2002-12-09",28.2599,28.3181,27.7257,27.7791,1749200.0],["2002-12-10",27.9782,28.9981,27.9733,28.9932,3285800.0],["2002-12-11",29.0466,29.7897,29.0078,29.3574,3806900.0],["2002-12-12",29.6245,29.6974,28.9349,28.9932,2000000.0],["2002-12-13",28.8281,29.0903,28.561,28.9495,1575500.0],["2002-12-16",28.8475,29.3526,28.8087,29.202,2521500.0],["2002-12-17",28.9204,28.9835,28.5367,28.7455,2739500.0],["2002-12-18",28.7018,28.7407,27.9976,28.3619,2614100.0],["2002-12-19",28.1676,28.7989,28.0219,28.2502,2353500.0],["2002-12-20",28.2987,28.6338,27.7305,28.3279,3536000.0],["2002-12-23",28.2793,28.6824,28.0462,28.6484,1645800.0],["2002-12-24",28.6047,28.7407,28.5027,28.6193,613200.0],["2002-12-26",28.6047,29.168,28.6047,28.8524,1055900.0],["2002-12-27",28.7694,28.9889,28.4963,28.5012,1114600.0],["2002-12-30",28.5646,28.7889,28.3109,28.6621,1368000.0],["2002-12-31",28.6621,28.7646,28.1646,28.5597,1347300.0],["2003-01-02",28.6426,29.4914,28.6329,29.4865,2109300.0],["2003-01-03",29.4036,29.4914,29.3499,29.3548,1363700.0],["2003-01-06",29.345,30.1694,29.2914,30.1011,1947600.0],["2003-01-07",29.9987,30.2182,29.7596,29.7694,1693200.0],["2003-01-08",29.8425,30.0133,29.4718,29.6962,1653100.0],["2003-01-09",29.7548,30.2865,29.7499,30.1401,1496300.0],["2003-01-10",29.9011,30.2035,29.584,29.6718,1721800.0],["2003-01-13",29.7889,30.3157,29.7109,29.7987,1649400.0],["2003-01-14",29.5548,30.2133,29.5401,30.1499,1163600.0],["2003-01-15",28.706,29.145,28.4133,28.9841,5723900.0],["2003-01-16",28.8329,29.0085,28.1061,28.2231,3851300.0],["2003-01-17",28.1939,28.4914,27.9548,28.3695,1775300.0],["2003-01-21",28.2914,28.4865,27.8329,27.8524,1845300.0],["2003-01-22",27.7256,27.8036,27.2915,27.5549,2869500.0],["2003-01-23",27.6817,27.8426,27.3939,27.6183,2128000.0],["2003-01-24",27.5353,27.589,27.0232,27.0817,1952900.0],["2003-01-27",26.9744,27.5353,26.4866,26.5939,2418100.0],["2003-01-28",26.7256,27.1061,26.5451,26.9646,2035900.0],["2003-01-29",26.9549,27.0817,26.2525,26.7354,1864200.0],["2003-01-30",26.7744,26.9403,26.2671,26.2671,2384600.0],["2003-01-31",25.9744,26.511,25.9208,26.0232,4186900.0],["2003-02-03",25.8769,25.9744,25.1794,25.4671,6904300.0],["2003-02-04",25.3403,25.6769,25.0818,25.5745,3793800.0],["2003-02-05",25.5891,25.8525,25.2281,25.4037,2513800.0],["2003-02-06",25.3354,25.9257,25.3208,25.7354,2416500.0],["2003-02-07",25.7501,26.0135,25.4379,25.6574,2048800.0],["2003-02-10",25.6623,25.9013,25.4428,25.8232,1767300.0],["2003-02-11",25.9062,26.0281,25.511,25.6086,1972500.0],["2003-02-12",25.5257,25.7988,25.4086,25.511,1738200.0],["2003-02-13",25.433,25.7696,25.2135,25.6476,1542500.0],["2003-02-14",25.5403,26.1842,25.4623,26.0671,1582400.0],["2003-02-18",26.233,26.3842,26.1354,26.2037,1408900.0],["2003-02-19",26.1403,26.2281,25.8866,26.1257,1144700.0],["2003-02-20",26.1988,26.3403,25.9159,26.0476,1299200.0],["2003-02-21",26.272,26.7256,25.9013,26.5988,2257700.0],["2003-02-24",26.4378,26.4964,26.1647,26.1793,1835900.0],["2003-02-25",26.0476,26.1939,25.6623,26.111,1808400.0],["2003-02-26",26.0866,26.0964,25.5598,25.6281,1477700.0],["2003-02-27",25.8086,26.0915,25.5549,26.0427,3668500.0],["2003-02-28",26.0427,26.2281,25.7745,25.9062,3470500.0],["2003-03-03",26.0476,26.3256,25.6769,25.8135,1812000.0],["2003-03-04",25.7793,25.9403,25.6623,25.8037,1776700.0],["2003-03-05",25.6622,25.9257,25.4476,25.6232,3199200.0],["2003-03-06",25.5306,25.5793,24.8038,24.8525,2760800.0],["2003-03-07",24.5599,25.4135,24.555,25.3501,3810100.0],["2003-03-10",25.1257,25.1891,24.6233,24.7306,1839300.0],["2003-03-11",24.6282,25.0281,24.5843,24.7355,2572300.0],["2003-03-12",24.4135,24.4331,22.9502,23.7209,7580200.0],["2003-03-13",23.8282,24.3891,23.7794,24.2916,3490200.0],["2003-03-14",24.4087,24.7062,24.0672,24.4769,2907300.0],["2003-03-17",24.3404,25.2233,24.2818,25.1696,3134400.0],["2003-03-18",25.2671,25.4818,24.9842,25.3159,2364200.0],["2003-03-19",25.2428,26.072,25.155,26.0427,3072800.0],["2003-03-20",25.911,26.033,25.4281,25.8769,3249600.0],["2003-03-21",26.1793,26.6427,25.6232,26.5013,2674200.0],["2003-03-24",25.9403,26.2281,25.3306,25.3355,2596300.0],["2003-03-25",25.5208,25.7013,25.2428,25.6525,2831500.0],["2003-03-26",25.3696,25.5793,25.1842,25.2672,1939600.0],["2003-03-27",25.174,26.7183,25.0465,26.0172,6366500.0],["2003-03-28",25.7084,25.8996,25.1299,25.2279,3699400.0],["2003-03-31",25.0024,25.0073,24.5612,24.6249,3202000.0],["2003-04-01",24.7181,24.7573,24.1984,24.468,3904800.0],["2003-04-02",24.6347,24.9583,24.4779,24.6789,2923000.0],["2003-04-03",24.674,24.7426,24.0464,24.0464,2554000.0],["2003-04-04",24.169,24.4141,24.0612,24.3357,2115700.0],["2003-04-07",24.8799,25.1005,24.0415,24.218,2310900.0],["2003-04-08",24.12,24.2818,23.9092,24.0268,2995000.0],["2003-04-09",24.2376,24.2671,23.4091,23.4287,3350400.0],["2003-04-10",23.6494,24.0121,23.5758,23.8307,2941200.0],["2003-04-11",24.1004,24.3161,23.8111,23.8602,2146500.0],["2003-04-14",24.0317,24.5122,23.8503,24.4828,2438600.0],["2003-04-15",24.1935,24.5661,23.8062,24.5073,4310600.0],["2003-04-16",24.4092,24.5171,23.865,23.8994,2486900.0],["2003-04-17",23.8749,24.3406,23.6935,24.2376,2814900.0],["2003-04-21",24.4043,24.5073,24.0661,24.1298,1879400.0],["2003-04-22",24.0219,24.1445,23.6837,24.1445,2849700.0],["2003-04-23",23.9582,24.0955,23.7768,23.9092,2756300.0],["2003-04-24",23.8258,23.9288,23.1591,23.3993,2813000.0],["2003-04-25",23.4484,23.9729,23.4434,23.8602,3304300.0],["2003-04-28",23.8504,24.5465,23.8209,24.3896,2594200.0],["2003-04-29",24.3651,24.6249,23.8749,24.3063,3598300.0],["2003-04-30",24.1984,24.4337,24.0514,24.1298,2164100.0],["2003-05-01",24.0219,24.1298,23.5317,23.8945,2562700.0],["2003-05-02",23.8013,24.9142,23.7964,24.7769,2583600.0],["2003-05-05",24.8504,24.8946,24.4534,24.5269,2408500.0],["2003-05-06",24.7671,25.4632,24.6102,25.3358,3413000.0],["2003-05-07",25.022,25.223,24.8259,25.0318,2443900.0],["2003-05-08",24.8554,25.0613,24.5122,24.8554,2605100.0],["2003-05-09",24.8504,25.1593,24.6347,24.9436,1423200.0],["2003-05-12",25.0024,25.1887,24.7573,25.125,2773300.0],["2003-05-13",25.076,25.4338,24.9779,25.2475,1999200.0],["2003-05-14",25.1691,25.3505,25.0024,25.3015,2389200.0],["2003-05-15",25.375,25.5123,25.2623,25.3946,2752300.0],["2003-05-16",25.4633,26.1349,25.4486,25.7231,3093700.0],["2003-05-19",25.7133,25.8702,25.4093,25.4927,1992900.0],["2003-05-20",25.4436,25.728,25.4093,25.5368,2457500.0],["2003-05-21",25.4485,25.728,25.3897,25.6054,1639100.0],["2003-05-22",25.6446,25.7329,25.125,25.2132,2301700.0],["2003-05-23",25.2378,25.6839,25.0956,25.5417,2306400.0],["2003-05-27",25.4927,26.4339,25.3211,26.3604,2565900.0],["2003-05-28",26.2918,27.1105,26.0368,27.1007,4354700.0],["2003-05-29",27.1007,27.4389,27.086,27.3948,5107300.0],["2003-05-30",27.4585,28.2674,27.3997,28.14,3239500.0],["2003-06-02",28.3459,28.3655,27.7233,28.1449,3443100.0],["2003-06-03",28.1498,28.5959,27.988,28.3508,2988700.0],["2003-06-04",28.3361,29.0175,28.2625,28.9048,2295800.0],["2003-06-05",28.7087,29.145,28.6989,29.0028,2496700.0],["2003-06-06",29.0567,29.243,28.2429,28.4635,5234300.0],["2003-06-09",28.3459,28.6008,28.1155,28.5224,3083700.0],["2003-06-10",28.7381,28.8459,28.3753,28.6204,2285600.0],["2003-06-11",28.5861,29.1695,28.3851,29.1695,2935300.0],["2003-06-12",29.2136,29.2872,28.841,29.0567,2108700.0],["2003-06-13",29.1254,29.3656,28.4979,28.7038,1881900.0],["2003-06-16",28.8018,29.4146,28.7479,29.4097,1926500.0],["2003-06-17",29.4097,29.6548,28.9342,29.5029,2415600.0],["2003-06-18",29.4636,29.645,29.1009,29.4882,2011200.0],["2003-06-19",29.444,29.645,28.9538,28.9587,2788400.0],["2003-06-20",29.2921,29.3411,28.7773,29.2038,2726300.0],["2003-06-23",28.9146,29.0763,28.694,28.9195,2334400.0],["2003-06-24",28.9244,29.1499,28.7283,28.8165,1935500.0],["2003-06-25",28.6596,29.2774,28.4635,28.493,2170800.0],["2003-06-26",28.4535,29.0448,28.3501,28.7639,1488800.0],["2003-06-27",28.7442,28.8329,28.5274,28.5767,1559300.0],["2003-06-30",28.5718,28.8231,28.2121,28.291,1590600.0],["2003-07-01",28.2318,28.6358,27.5667,28.488,2152000.0],["2003-07-02",28.4831,28.6703,28.2417,28.4388,1959700.0],["2003-07-03",28.3649,28.8428,28.217,28.3649,1125600.0],["2003-07-07",28.5866,29.1581,28.557,28.9265,1567100.0],["2003-07-08",28.5521,28.9167,28.4782,28.6161,1803700.0],["2003-07-09",28.5176,28.5964,28.0692,28.0939,2424900.0],["2003-07-10",27.9362,28.2072,27.6455,27.9806,2084700.0],["2003-07-11",28.1284,28.2318,27.749,27.8672,1461500.0],["2003-07-14",28.1776,28.9462,28.084,28.3993,2542500.0],["2003-07-15",28.5964,28.966,28.3304,28.5964,2455700.0],["2003-07-16",28.4535,28.5274,27.4928,27.7096,2719500.0],["2003-07-17",27.5716,27.6652,27.1972,27.2267,2526700.0],["2003-07-18",27.542,27.5962,27.1577,27.5322,1294900.0],["2003-07-21",27.4928,27.5421,26.8818,26.9311,1536100.0],["2003-07-22",27.0001,27.7736,27.0001,27.3893,1902700.0],["2003-07-23",27.3203,27.6159,27.2218,27.5174,1064000.0],["2003-07-24",27.7638,27.9362,27.0592,27.0937,2166800.0],["2003-07-25",27.0789,27.9165,27.074,27.8377,1690500.0],["2003-07-28",27.6012,27.6701,27.1972,27.4928,1165000.0],["2003-07-29",27.5962,27.7194,27.143,27.2119,1636500.0],["2003-07-30",27.4878,27.5815,27.0346,27.2169,1563500.0],["2003-07-31",27.3203,27.7786,27.0641,27.1035,1836700.0],["2003-08-01",26.9607,27.1035,26.532,26.7044,1761300.0],["2003-08-04",26.7537,26.7537,25.99,26.5862,2036300.0],["2003-08-05",26.6995,26.734,25.9063,25.9999,2343100.0],["2003-08-06",26.2561,26.532,25.8669,26.1477,1988300.0],["2003-08-07",26.1871,26.6158,25.9802,26.5418,1679600.0],["2003-08-08",26.5566,26.7094,26.4581,26.6601,1111100.0],["2003-08-11",26.7291,26.8227,25.995,26.1329,1664900.0],["2003-08-12",26.4581,26.8424,26.261,26.7981,1904800.0],["2003-08-13",26.8572,27.143,26.8227,27.0986,2005200.0],["2003-08-14",27.0493,27.5667,26.8375,27.5618,1883200.0],["2003-08-15",27.5371,27.5913,26.9804,27.5815,779900.0],["2003-08-18",27.611,27.8672,27.5913,27.6701,1258500.0],["2003-08-19",27.7539,27.8623,27.5618,27.8278,1240500.0],["2003-08-20",27.8426,28.1481,27.6751,27.8771,1265700.0],["2003-08-21",27.8426,28.6457,27.8032,28.3649,2563200.0],["2003-08-22",28.2072,28.5619,27.8327,28.1037,2972700.0],["2003-08-25",28.0347,28.4732,27.9608,28.4486,2291700.0],["2003-08-26",28.4437,28.8231,28.2269,28.8231,1991200.0],["2003-08-27",28.6999,28.7097,28.5077,28.6408,1357100.0],["2003-08-28",28.4141,28.7984,28.3796,28.7541,1103000.0],["2003-08-29",28.6112,28.9561,28.5127,28.8723,947600.0],["2003-09-02",28.8132,29.2862,28.6112,29.1828,1764000.0],["2003-09-03",29.0201,29.099,28.828,28.9857,1378100.0],["2003-09-04",28.9413,29.1433,28.828,28.9364,1331400.0],["2003-09-05",28.8181,29.03,28.6802,28.8378,1646300.0],["2003-09-08",28.7245,29.163,28.7245,28.8329,1796000.0],["2003-09-09",28.6408,28.9857,28.4782,28.9857,2630400.0],["2003-09-10",28.5767,28.8034,28.5373,28.695,4306900.0],["2003-09-11",28.6999,29.0201,28.6753,28.9265,2186200.0],["2003-09-12",28.9906,29.0694,28.6556,29.0054,1832900.0],["2003-09-15",29.0694,29.1433,28.4782,28.6999,2092400.0],["2003-09-16",28.6013,28.8033,28.5028,28.6999,2179600.0],["2003-09-17",28.6999,28.759,28.3353,28.3452,2496100.0],["2003-09-18",28.355,28.7738,28.3353,28.6358,2197100.0],["2003-09-19",28.5127,28.9512,28.5127,28.7492,2575500.0],["2003-09-22",28.6013,28.6703,28.3944,28.4732,1884300.0],["2003-09-23",28.4043,28.6211,28.3205,28.4437,1817700.0],["2003-09-24",28.3796,28.3944,27.8574,27.8721,2249100.0],["2003-09-25",27.882,28.1924,27.5913,27.9165,2333000.0],["2003-09-26",27.9264,28.3721,27.8818,28.0007,1593300.0],["2003-09-29",27.8818,28.0997,27.862,28.0453,1604800.0],["2003-09-30",27.9313,28.0799,27.3668,27.5054,2403400.0],["2003-10-01",27.5599,28.6247,27.4708,28.4613,2708600.0],["2003-10-02",28.6247,28.6247,28.0056,28.4167,1387100.0],["2003-10-03",28.6643,29.219,28.6544,28.8624,2052800.0],["2003-10-06",28.8228,29.219,28.6247,29.0407,1121000.0],["2003-10-07",29.0654,29.2784,28.7732,29.2734,1611900.0],["2003-10-08",29.2784,29.3378,28.8178,28.9862,1250300.0],["2003-10-09",29.2536,29.6449,29.0952,29.2883,1839500.0],["2003-10-10",29.2883,29.4468,29.1447,29.318,1269600.0],["2003-10-13",29.4072,29.7192,29.318,29.7142,1420600.0],["2003-10-14",29.0308,29.2685,28.278,28.8525,6253900.0],["2003-10-15",28.9961,28.9961,28.1988,28.2433,3343700.0],["2003-10-16",28.2335,28.3771,27.9561,28.1592,2230800.0],["2003-10-17",28.1245,28.1889,27.6738,27.758,2424700.0],["2003-10-20",27.7778,27.8373,27.5698,27.7877,1405400.0],["2003-10-21",27.8571,28.0254,27.7382,27.7778,1113100.0],["2003-10-22",27.659,27.763,27.4807,27.6689,1110400.0],["2003-10-23",27.6837,27.9809,27.6639,27.9264,994800.0],["2003-10-24",27.8769,28.1096,27.6837,28.0898,1203400.0],["2003-10-27",28.2136,28.5256,28.0898,28.3919,2153800.0],["2003-10-28",28.3176,28.6544,28.1443,28.5553,1737700.0],["2003-10-29",28.5207,28.59,28.2285,28.3176,2200100.0],["2003-10-30",28.5851,28.7188,28.3226,28.6891,1319400.0],["2003-10-31",28.8079,29.0011,28.6049,28.8079,1570700.0],["2003-11-03",28.6495,28.9714,28.6049,28.8525,1178300.0],["2003-11-04",28.699,29.214,28.5207,29.0803,1795100.0],["2003-11-05",29.0605,29.0952,28.8872,28.9317,1840500.0],["2003-11-06",28.9614,29.2239,28.7039,29.1595,1500800.0],["2003-11-07",29.0704,29.3032,28.9763,29.0506,2015300.0],["2003-11-10",29.0209,29.2834,28.9218,29.0357,1153700.0],["2003-11-11",28.9912,29.0902,28.6495,28.7138,1207800.0],["2003-11-12",28.8624,28.8624,28.6495,28.7535,1637700.0],["2003-11-13",28.6693,28.9713,28.5553,28.7633,1326900.0],["2003-11-14",28.7584,29.0357,28.6742,28.7535,1253300.0],["2003-11-17",28.5999,28.8476,28.5999,28.7485,1485000.0],["2003-11-18",28.7188,28.8723,28.2582,28.3424,1585100.0],["2003-11-19",28.2582,28.5603,28.2285,28.4613,1050500.0],["2003-11-20",28.3474,28.7534,28.1889,28.4365,1168500.0],["2003-11-21",28.4563,28.7237,28.2533,28.491,901500.0],["2003-11-24",28.5504,29.0209,28.5405,28.9317,839500.0],["2003-11-25",28.9912,29.1645,28.6247,29.0357,1116400.0],["2003-11-26",29.1595,29.2586,29.0159,29.214,1094900.0],["2003-11-28",29.1496,29.1694,28.7138,28.7881,748500.0],["2003-12-01",28.8228,28.9763,28.6891,28.9763,1018900.0],["2003-12-02",29.1199,29.1397,28.7138,28.9664,1055900.0],["2003-12-03",29.0159,29.4765,28.9565,28.9763,1899900.0],["2003-12-04",28.9466,29.2636,28.7237,29.006,921300.0],["2003-12-05",29.006,29.006,28.3523,28.5801,1562200.0],["2003-12-08",28.4365,28.9466,28.3275,28.8277,1213100.0],["2003-12-09",28.8228,29.2239,28.7237,29.0209,1928000.0],["2003-12-10",29.1447,29.1447,28.5009,28.9565,1360200.0],["2003-12-11",28.7683,29.2635,28.7683,29.0704,1332200.0],["2003-12-12",29.1249,29.219,28.7881,29.1694,829100.0],["2003-12-15",29.2784,29.5161,28.3721,28.5009,1447200.0],["2003-12-16",28.3969,28.6148,28.3325,28.382,1209400.0],["2003-12-17",28.4612,28.5009,28.1393,28.3127,1246100.0],["2003-12-18",28.4811,28.6594,28.1443,28.6544,1418100.0],["2003-12-19",28.6247,28.8376,28.4266,28.7237,2177800.0],["2003-12-22",28.7485,28.8327,28.595,28.8327,951400.0],["2003-12-23",28.8376,28.9218,28.6891,28.8971,1013500.0],["2003-12-24",28.7237,28.798,28.5801,28.7237,665600.0],["2003-12-26",28.7733,28.8971,28.7237,28.8178,387600.0],["2003-12-29",28.9423,29.1861,28.8576,29.1861,1048000.0],["2003-12-30",29.1413,29.3006,29.0667,29.2807,992000.0],["2003-12-31",29.2309,29.44,29.0766,29.4151,1253700.0],["2004-01-02",29.3106,29.5296,28.9174,29.1065,1703000.0],["2004-01-05",29.1314,29.7187,29.1065,29.7187,2224900.0],["2004-01-06",29.654,29.863,29.3952,29.8133,1633300.0],["2004-01-07",29.6888,29.863,29.4002,29.7834,1799800.0],["2004-01-08",29.8581,29.863,29.4251,29.6092,1751800.0],["2004-01-09",29.5893,29.8133,29.4051,29.5495,1576200.0],["2004-01-12",29.5296,29.7734,29.4001,29.6938,1270600.0],["2004-01-13",29.5744,29.7983,29.216,29.5594,1439200.0],["2004-01-14",29.4649,29.6142,29.0119,29.0567,2454100.0],["2004-01-15",29.1165,29.2359,28.4694,28.8477,3934400.0],["2004-01-16",28.9224,28.9373,28.2206,28.345,3514800.0],["2004-01-20",28.3599,28.4794,28.0862,28.2604,2155400.0],["2004-01-21",28.3599,28.5341,28.2206,28.3997,2294800.0],["2004-01-22",28.2903,28.7083,28.2455,28.6138,3418000.0],["2004-01-23",28.7233,28.8178,28.4346,28.6685,2163500.0],["2004-01-26",28.6386,28.997,28.6386,28.992,3004200.0],["2004-01-27",28.8825,29.0766,28.7979,28.9273,2260400.0],["2004-01-28",29.0368,29.2807,28.4893,28.5242,2689600.0],["2004-01-29",28.5789,29.0866,28.574,28.9174,3087800.0],["2004-01-30",28.8925,28.997,28.6337,28.7382,2617300.0],["2004-02-02",28.8328,29.1065,28.569,28.9423,2859900.0],["2004-02-03",28.7332,29.1015,28.6436,29.0269,1990600.0],["2004-02-04",28.9373,29.216,28.8128,29.1115,1791500.0],["2004-02-05",29.0517,29.1413,28.8676,29.1065,2407800.0],["2004-02-06",29.1115,29.2508,29.0368,29.1513,2693500.0],["2004-02-09",28.9572,29.0667,28.6536,28.6934,1337600.0],["2004-02-10",28.5988,28.8925,28.5939,28.8626,1642700.0],["2004-02-11",28.778,29.007,28.4694,28.8676,2304400.0],["2004-02-12",28.8079,28.9423,28.6834,28.778,731800.0],["2004-02-13",28.8377,28.997,28.559,28.7581,947800.0],["2004-02-17",28.8427,29.3653,28.6785,29.0717,1361600.0],["2004-02-18",29.1413,29.1861,28.6785,28.8626,804400.0],["2004-02-19",28.9871,29.1513,28.6337,28.7432,1371400.0],["2004-02-20",28.9671,28.9721,28.4396,28.5242,1432400.0],["2004-02-23",28.569,28.7531,28.4246,28.5043,1400700.0],["2004-02-24",28.559,28.7133,28.1957,28.3848,1496800.0],["2004-02-25",28.3699,28.5839,27.917,28.2156,1733200.0],["2004-02-26",28.0215,28.2554,27.8921,28.0762,1773000.0],["2004-02-27",28.116,28.3052,27.7975,27.8821,2458200.0],["2004-03-01",27.9717,28.121,27.6731,27.8324,2165800.0],["2004-03-02",27.9966,28.0414,27.7477,27.7975,1594100.0],["2004-03-03",27.7726,28.2504,27.7477,28.0961,1832600.0],["2004-03-04",28.0712,28.2355,27.9418,28.2106,1476000.0],["2004-03-05",28.1758,28.6337,28.0911,28.2803,2258100.0],["2004-03-08",28.2504,28.2703,27.7776,27.7925,1536500.0],["2004-03-09",27.7527,27.9667,27.5885,27.7726,1559300.0],["2004-03-10",27.7577,27.7726,27.3147,27.4093,2182300.0],["2004-03-11",27.3098,27.703,27.1704,27.2699,3338700.0],["2004-03-12",27.3247,27.7378,27.2202,27.5188,1851500.0],["2004-03-15",27.3496,27.4043,26.5134,27.0061,2071500.0],["2004-03-16",27.7228,27.7826,27.25,27.5735,2331900.0],["2004-03-17",27.6681,28.2654,27.484,28.0663,2211100.0],["2004-03-18",27.9319,28.2703,27.8971,28.121,2032300.0],["2004-03-19",28.2405,28.2753,27.688,27.7477,2664500.0],["2004-03-22",28.0464,28.0862,27.4491,27.8373,2164500.0],["2004-03-23",28.0812,28.0961,27.7477,27.7975,1827900.0],["2004-03-24",27.683,28.0414,27.6731,27.7975,2166900.0],["2004-03-25",27.8224,28.116,27.7079,27.9468,1471000.0],["2004-03-26",27.897,27.9169,27.5785,27.6681,1417100.0],["2004-03-29",27.7932,27.9284,27.578,27.7332,1309200.0],["2004-03-30",27.563,27.6581,27.4228,27.6381,2103700.0],["2004-03-31",27.7132,27.7732,27.553,27.7182,1715100.0],["2004-04-01",27.6631,27.7332,27.5029,27.618,1646100.0],["2004-04-02",27.7882,27.8083,27.0173,27.2826,1770000.0],["2004-04-05",27.2926,27.2926,26.9072,27.0974,2296000.0],["2004-04-06",26.9122,27.3828,26.9122,27.3227,1272600.0],["2004-04-07",27.558,27.8783,27.4578,27.7782,3755600.0],["2004-04-08",27.9084,28.2087,27.7031,28.1887,2445000.0],["2004-04-12",28.2037,28.5091,28.1887,28.4891,1788800.0],["2004-04-13",28.459,28.5341,27.3627,27.5429,2474300.0],["2004-04-14",27.4729,27.4879,26.6469,27.2126,2884100.0],["2004-04-15",27.1425,27.1875,26.4917,26.767,3113600.0],["2004-04-16",26.9723,27.563,26.9272,27.3777,3041800.0],["2004-04-19",27.3127,27.3828,27.1525,27.2326,1365800.0],["2004-04-20",27.3477,27.5329,27.1825,27.1925,1910300.0],["2004-04-21",27.1925,27.5329,27.0474,27.3928,2846800.0],["2004-04-22",27.2726,27.9334,27.1975,27.608,1953800.0],["2004-04-23",27.548,27.7832,27.2826,27.618,1220000.0],["2004-04-26",27.578,27.7682,27.4629,27.5329,1240300.0],["2004-04-27",27.7432,27.7632,27.3978,27.5029,1340700.0],["2004-04-28",27.3177,27.5279,27.0824,27.1275,1076500.0],["2004-04-29",27.1575,27.4428,26.8521,27.0123,1232100.0],["2004-04-30",27.0574,27.3477,26.8021,26.8922,1636100.0],["2004-05-03",26.8671,26.9072,26.5418,26.782,1837800.0],["2004-05-04",26.757,27.1675,26.6619,26.782,1391300.0],["2004-05-05",27.1875,27.2926,26.8321,26.9172,1578700.0],["2004-05-06",26.8421,26.9072,26.5067,26.5618,1235400.0],["2004-05-07",26.3766,26.4967,25.7308,25.8009,2865500.0],["2004-05-10",25.6807,26.4216,25.6156,25.7808,3301100.0],["2004-05-11",25.8359,26.1563,25.7858,25.901,2455100.0],["2004-05-12",25.6357,26.4917,25.5956,26.4116,2220800.0],["2004-05-13",26.2865,26.8972,26.2865,26.732,2946300.0],["2004-05-14",26.6319,26.8721,26.5718,26.5868,2037900.0],["2004-05-17",26.4366,26.5468,26.3716,26.4466,1887600.0],["2004-05-18",26.5117,26.5918,26.3966,26.4717,1687700.0],["2004-05-19",26.6369,26.777,26.4517,26.4767,1865500.0],["2004-05-20",26.4767,26.5017,26.1563,26.3415,1426800.0],["2004-05-21",26.4216,26.782,26.3816,26.732,2113200.0],["2004-05-24",26.8171,26.9072,26.7019,26.8421,1212300.0],["2004-05-25",26.8571,27.2476,26.737,27.1074,1427300.0],["2004-05-26",27.1625,27.4829,27.0724,27.3427,1729700.0],["2004-05-27",27.5229,27.5329,27.2926,27.4929,1566900.0],["2004-05-28",27.543,27.543,27.0674,27.1775,1123100.0],["2004-06-01",27.0524,27.2376,27.0073,27.0223,2314400.0],["2004-06-02",27.0624,27.2025,26.9673,27.0474,1685400.0],["2004-06-03",27.0173,27.2276,26.9723,27.0123,1330500.0],["2004-06-04",27.0574,27.4528,27.0574,27.1575,1368000.0],["2004-06-07",27.3427,27.7432,27.2977,27.6531,1811100.0],["2004-06-08",27.5429,27.6531,27.3828,27.5429,1099600.0],["2004-06-09",27.6331,28.1337,27.613,27.7933,1896000.0],["2004-06-10",27.7582,27.8583,27.6781,27.7933,777300.0],["2004-06-14",27.6581,27.7282,27.2276,27.2426,1267100.0],["2004-06-15",27.4478,27.6581,27.3327,27.3978,2019000.0],["2004-06-16",27.3277,27.593,27.2376,27.3077,1243300.0],["2004-06-17",27.2226,27.2826,27.0173,27.0674,1002300.0],["2004-06-18",27.1775,27.2576,26.9372,27.1325,3432900.0],["2004-06-21",27.1074,27.2226,26.8922,26.9022,1281400.0],["2004-06-22",26.9322,27.0424,26.6869,26.782,1690300.0],["2004-06-23",26.757,26.8872,26.6669,26.8621,2576800.0],["2004-06-24",26.8822,26.9873,26.7971,26.7971,1503300.0],["2004-06-25",26.9522,27.0724,26.727,26.8121,3404700.0],["2004-06-28",27.0689,27.2099,27.0085,27.0588,2113300.0],["2004-06-29",26.9883,27.0991,26.9027,27.0236,1789600.0],["2004-06-30",27.0689,27.3358,26.9934,27.084,2191900.0],["2004-07-01",27.1445,27.1696,26.6358,26.7063,1476300.0],["2004-07-02",26.6459,26.9632,26.6056,26.8775,1059800.0],["2004-07-06",26.7164,26.8171,26.4847,26.6509,1363800.0],["2004-07-07",26.7164,26.7416,26.5653,26.6711,1405500.0],["2004-07-08",26.6157,26.8121,26.4797,26.6711,1471000.0],["2004-07-09",26.6761,26.6962,26.4394,26.4444,1518100.0],["2004-07-12",26.5301,26.9027,26.4847,26.807,2234300.0],["2004-07-13",26.8675,26.938,26.7164,26.8624,1669300.0],["2004-07-14",26.7819,27.2301,26.7819,27.1847,2587300.0],["2004-07-15",26.6912,26.943,25.4322,25.4322,8242100.0],["2004-07-16",25.689,25.7797,25.1653,25.271,4547100.0],["2004-07-19",25.3315,25.5228,25.1502,25.4423,2250200.0],["2004-07-20",25.3315,25.7343,25.2962,25.5379,1427800.0],["2004-07-21",25.5329,25.7847,25.4825,25.4926,2196800.0],["2004-07-22",25.5782,25.6336,25.3365,25.5128,1457800.0],["2004-07-23",25.5077,25.5279,25.0746,25.1804,1070000.0],["2004-07-26",25.2056,25.2308,24.9034,25.1099,1467700.0],["2004-07-27",25.0696,25.3164,24.9286,25.2962,1790700.0],["2004-07-28",25.12,25.3415,24.9789,25.1099,1843900.0],["2004-07-29",25.1955,25.2559,24.9789,25.13,1242300.0],["2004-07-30",25.0897,25.1804,24.8127,24.8581,1273300.0],["2004-08-02",24.2739,24.7775,24.2487,24.7574,3763600.0],["2004-08-03",24.6063,24.6919,24.2688,24.5811,2395000.0],["2004-08-04",24.4804,24.5811,24.1933,24.5055,2266700.0],["2004-08-05",24.4904,24.5207,24.2588,24.3494,1330500.0],["2004-08-06",24.2789,24.4199,23.9818,24.1027,1464700.0],["2004-08-09",24.1832,24.2135,23.8307,23.8912,1298400.0],["2004-08-10",23.8962,24.0322,23.7602,23.9969,1432100.0],["2004-08-11",23.8358,24.2286,23.8257,24.1581,1322300.0],["2004-08-12",24.0724,24.2135,23.8559,23.866,951900.0],["2004-08-13",23.9617,24.007,23.4631,23.5991,1513800.0],["2004-08-16",23.5084,24.2689,23.4832,24.0473,2268100.0],["2004-08-17",24.0422,24.3444,23.9818,24.2336,1301900.0],["2004-08-18",24.148,24.7624,24.1077,24.7624,1633600.0],["2004-08-19",24.6264,24.8782,24.5962,24.8581,2109400.0],["2004-08-20",24.9084,25.1703,24.8279,25.1149,1569600.0],["2004-08-23",25.1401,25.1753,24.9487,25.0494,1227400.0],["2004-08-24",25.125,25.1804,24.9286,25.1149,1279400.0],["2004-08-25",25.1804,25.4372,24.9941,25.3516,1637300.0],["2004-08-26",25.3466,25.5531,25.3315,25.4574,1214700.0],["2004-08-27",25.4574,25.5782,25.2962,25.3969,977000.0],["2004-08-30",25.3315,25.4876,25.1552,25.1602,917000.0],["2004-08-31",25.1804,25.2358,24.9538,25.0847,1530500.0],["2004-09-01",24.7725,24.7775,24.4703,24.6113,2496700.0],["2004-09-02",24.7372,24.8027,24.3645,24.7171,1590700.0],["2004-09-03",24.6768,25.0545,24.6566,25.0243,1419600.0],["2004-09-07",25.0444,25.2308,24.7876,24.843,1630900.0],["2004-09-08",24.8279,24.8833,24.3243,24.3243,1788200.0],["2004-09-09",24.3746,24.4199,24.0473,24.1329,2230100.0],["2004-09-10",24.6365,24.6466,24.1983,24.425,2176500.0],["2004-09-13",24.5207,24.5358,24.2689,24.425,2200400.0],["2004-09-14",24.3998,24.7523,24.3142,24.6012,2195100.0],["2004-09-15",24.6012,24.9135,24.4854,24.6365,2232000.0],["2004-09-16",24.7876,25.2156,24.7876,25.1804,2212100.0],["2004-09-17",25.2207,25.3063,24.9034,25.0394,2647800.0],["2004-09-20",25.1552,25.1552,24.6113,24.6717,2329000.0],["2004-09-21",24.6466,24.7221,24.4048,24.4703,3234500.0],["2004-09-22",24.3142,25.0696,24.2991,24.8682,3439500.0],["2004-09-23",24.8631,24.9387,24.5408,24.5609,2029800.0],["2004-09-24",24.5106,25.0495,24.4955,24.843,1974500.0],["2004-09-27",24.7574,24.9789,24.6164,24.707,2057500.0],["2004-09-28",24.8844,25.001,24.7273,24.8439,1521000.0],["2004-09-29",24.7628,25.1429,24.5853,25.1429,1494000.0],["2004-09-30",25.1784,25.1784,24.7881,24.9503,2283300.0],["2004-10-01",25.0568,25.3153,24.9351,25.2595,1532900.0],["2004-10-04",25.2697,25.4116,25.0416,25.3812,1801500.0],["2004-10-05",25.2139,25.3204,25.0923,25.1024,1312100.0],["2004-10-06",25.1024,25.4167,25.0669,25.4116,1686200.0],["2004-10-07",25.3508,25.5231,25.2139,25.3913,1612700.0],["2004-10-08",25.2849,25.4724,25.0669,25.1429,1304200.0],["2004-10-11",25.3457,25.4674,25.1429,25.4116,1089100.0],["2004-10-12",25.1734,25.5485,25.1581,25.3863,1665900.0],["2004-10-13",25.4826,25.5586,25.1429,25.2139,1781700.0],["2004-10-14",25.1581,25.2342,24.778,24.7932,2336000.0],["2004-10-15",24.9858,24.9858,24.6158,24.7171,2167800.0],["2004-10-18",24.6715,25.2494,24.636,25.2241,1390400.0],["2004-10-19",25.1936,25.3204,25.0416,25.2038,2363800.0],["2004-10-20",25.1074,25.1429,24.5955,24.8489,2007300.0],["2004-10-21",24.9047,25.0162,24.56,24.6918,1534400.0],["2004-10-22",24.7171,24.8337,24.2406,24.2406,1495100.0],["2004-10-25",24.1494,24.3065,23.9821,24.1798,1345100.0],["2004-10-26",24.1697,24.7019,24.1494,24.636,1662400.0],["2004-10-27",24.5448,25.072,24.3319,25.0213,1413400.0],["2004-10-28",24.9909,25.077,24.4586,24.9351,1651400.0],["2004-10-29",24.9757,25.072,24.8489,24.9351,1410100.0],["2004-11-01",25.0466,25.1227,24.8743,24.9858,2410100.0],["2004-11-02",25.0314,25.3457,24.8895,25.0517,1199700.0],["2004-11-03",25.2088,25.3711,25.1429,25.3457,2063500.0],["2004-11-04",25.4217,26.0199,25.219,26.0148,2321000.0],["2004-11-05",26.0706,26.2176,25.8019,25.8678,2195700.0],["2004-11-08",25.8374,25.8526,25.2545,25.3356,2471200.0],["2004-11-09",25.3052,25.4775,24.8388,25.2342,1235000.0],["2004-11-10",25.2899,25.513,25.1429,25.3356,906300.0],["2004-11-11",25.3254,25.7664,25.3254,25.7512,984200.0],["2004-11-12",25.7867,26.1416,25.5535,26.0909,1642900.0],["2004-11-15",26.0503,26.2024,25.9084,26.172,1090100.0],["2004-11-16",26.1111,26.3494,26.0351,26.2886,2201600.0],["2004-11-17",26.3342,26.5167,26.2582,26.4761,2679100.0],["2004-11-18",26.3241,26.5319,26.2531,26.3342,1013900.0],["2004-11-19",26.3646,26.39,25.8019,25.8577,1054800.0],["2004-11-22",25.9033,26.025,25.6499,25.9692,1573900.0],["2004-11-23",25.9692,26.0706,25.7158,26.03,1510000.0],["2004-11-24",26.1061,26.3088,25.8019,25.9439,1223900.0],["2004-11-26",25.9287,26.0655,25.9033,25.9084,268500.0],["2004-11-29",25.8628,25.9794,25.6347,25.7411,1191400.0],["2004-11-30",25.6803,25.8172,25.4978,25.5282,1713700.0],["2004-12-01",25.6803,26.1821,25.6093,26.1314,1846100.0],["2004-12-02",26.0554,26.2581,25.9996,26.1872,1337200.0],["2004-12-03",24.4028,25.6042,23.977,24.3268,12210100.0],["2004-12-06",24.2356,24.3015,23.7084,23.825,4584800.0],["2004-12-07",23.7489,23.8351,23.2623,23.313,4762500.0],["2004-12-08",23.3434,23.6323,23.0443,23.2065,6153500.0],["2004-12-09",23.1457,23.5056,22.9733,23.4803,4467700.0],["2004-12-10",23.3941,23.7388,23.384,23.6425,3271700.0],["2004-12-13",23.7134,23.9922,23.6678,23.9263,3950900.0],["2004-12-14",23.825,24.124,23.825,24.0784,3039200.0],["2004-12-15",24.1291,24.3927,24.0784,24.3826,3861900.0],["2004-12-16",24.342,24.3826,24.0227,24.2153,2987400.0],["2004-12-17",23.6628,24.1038,23.6476,23.8858,4976000.0],["2004-12-20",24.0024,24.1697,23.9263,23.9669,2432300.0],["2004-12-21",23.9111,24.195,23.8047,24.195,2636100.0],["2004-12-22",24.2102,24.2102,23.9517,24.1088,1763600.0],["2004-12-23",24.1899,24.2457,24.0784,24.1747,1115800.0],["2004-12-27",24.2305,24.2761,24.1291,24.1443,1281700.0],["2004-12-28",24.1899,24.271,24.1291,24.2356,1484200.0],["2004-12-29",23.8807,24.1798,23.7996,23.8503,1880200.0],["2004-12-30",24.0188,24.1414,23.9371,24.0699,1718100.0],["2004-12-31",24.1261,24.3253,24.075,24.1567,1967900.0],["2005-01-03",24.3202,24.504,24.1567,24.2844,6261600.0],["2005-01-04",24.2946,24.3151,23.9984,24.1108,2143600.0],["2005-01-05",24.1261,24.2027,23.7226,23.7226,2586700.0],["2005-01-06",23.7737,23.8758,23.5694,23.6256,2190700.0],["2005-01-07",23.7482,23.7482,23.4315,23.4673,1858500.0],["2005-01-10",23.452,23.549,23.3651,23.5081,2503900.0],["2005-01-11",23.5847,23.5898,23.2221,23.3243,3083800.0],["2005-01-12",23.3243,23.3651,22.9821,23.1098,2876200.0],["2005-01-13",23.1557,23.1813,22.6603,22.737,3735300.0],["2005-01-14",22.8187,22.88,22.6757,22.7319,4024600.0],["2005-01-18",23.1608,24.1108,22.9821,24.0903,8064000.0],["2005-01-19",24.0801,24.1312,23.8197,23.8401,3473400.0],["2005-01-20",23.835,23.9371,23.4877,23.6409,2706000.0],["2005-01-21",23.4877,23.7277,23.4826,23.4979,2119800.0],["2005-01-24",23.6205,24.1619,23.5184,23.8044,3524400.0],["2005-01-25",23.7584,23.8861,23.5694,23.6205,3451900.0],["2005-01-26",23.6664,23.9371,23.6409,23.8146,2179500.0],["2005-01-27",23.7941,23.9167,23.6511,23.7124,2507700.0],["2005-01-28",23.7584,23.7584,23.2426,23.3907,3190400.0],["2005-01-31",23.646,23.7533,23.5898,23.7328,2509700.0],["2005-02-01",23.7839,24.0903,23.7431,23.978,2409300.0],["2005-02-02",24.0342,24.2436,23.8758,24.2027,4168900.0],["2005-02-03",24.1261,24.2027,24.0903,24.1874,2259800.0],["2005-02-04",24.2129,24.5653,24.1057,24.5602,2484800.0],["2005-02-07",24.5142,24.5755,24.3866,24.4938,1852100.0],["2005-02-08",24.3508,24.5244,24.2589,24.3202,2576300.0],["2005-02-09",24.3355,24.3814,24.1005,24.2793,2719400.0],["2005-02-10",24.2436,24.4734,24.2436,24.3712,2563400.0],["2005-02-11",24.361,24.4172,24.1976,24.3048,2092100.0],["2005-02-14",24.3815,24.3815,24.1669,24.2333,1478900.0],["2005-02-15",24.264,24.2793,23.8759,24.0137,2280900.0],["2005-02-16",24.0495,24.0495,23.7584,23.9014,2438800.0],["2005-02-17",23.9269,23.9627,23.646,23.6664,2143900.0],["2005-02-18",23.6818,23.7226,23.2119,23.3396,2276800.0],["2005-02-22",23.3907,23.4826,22.7012,22.9004,4274000.0],["2005-02-23",22.9566,23.0842,22.8442,22.9259,3061700.0],["2005-02-24",22.9566,23.1762,22.8851,23.12,2474700.0],["2005-02-25",23.0894,23.1864,23.0281,23.1353,1574000.0],["2005-02-28",23.0587,23.0996,22.7574,22.8646,2551700.0],["2005-03-01",22.9055,23.0332,22.8646,22.9004,2957200.0],["2005-03-02",22.8646,23.0332,22.7829,22.9719,2499100.0],["2005-03-03",22.9974,23.023,22.88,22.9055,1813200.0],["2005-03-04",23.0689,23.4928,22.9566,23.4315,3192100.0],["2005-03-07",23.4775,23.7584,23.4775,23.6869,2838000.0],["2005-03-08",23.692,23.692,23.3396,23.3396,2793500.0],["2005-03-09",23.2323,23.2323,22.8238,22.8238,7074700.0],["2005-03-10",22.8289,23.0281,22.7267,23.0076,2916000.0],["2005-03-11",23.0536,23.1864,22.502,22.5429,2807000.0],["2005-03-14",22.5889,22.6195,22.3335,22.4765,2813600.0],["2005-03-15",22.5735,22.5735,22.0884,22.0884,2684700.0],["2005-03-16",22.0832,22.1598,21.833,21.9045,2918500.0],["2005-03-17",21.9862,22.0832,21.8994,21.9811,2707400.0],["2005-03-18",21.9607,22.1139,21.6389,21.6389,6122700.0],["2005-03-21",21.6849,21.9402,21.6849,21.7411,2697200.0],["2005-03-22",21.7819,21.8739,21.5317,21.5623,2605700.0],["2005-03-23",21.69,21.833,21.6032,21.644,2210400.0],["2005-03-24",21.7206,21.9607,21.4755,21.4755,2174800.0],["2005-03-28",21.6542,21.8636,21.5521,21.7104,1854000.0],["2005-03-29",21.731,22.0348,21.731,21.8237,2453000.0],["2005-03-30",21.8598,22.1739,21.7516,22.1327,2229600.0],["2005-03-31",22.4262,22.5395,22.1327,22.1327,2560400.0],["2005-04-01",22.1378,22.4005,21.9576,22.0657,2870100.0],["2005-04-04",21.9937,22.0657,21.6795,21.8752,2547300.0],["2005-04-05",21.8855,22.1893,21.8855,22.076,1931400.0],["2005-04-06",22.143,22.4211,22.076,22.2254,2174900.0],["2005-04-07",22.2614,22.5343,22.2048,22.2923,1632500.0],["2005-04-08",22.2357,22.385,22.0709,22.0915,1562800.0],["2005-04-11",22.143,22.2305,22.0657,22.1481,1784100.0],["2005-04-12",22.0657,22.5035,21.7568,22.3644,3093500.0],["2005-04-13",22.4108,22.4314,22.0657,22.1893,2222400.0],["2005-04-14",21.7362,21.7774,20.7217,21.1646,9175900.0],["2005-04-15",20.8762,21.453,20.8196,21.0925,3671200.0],["2005-04-18",21.0307,21.5096,20.9998,21.4941,3268000.0],["2005-04-19",21.628,21.628,21.18,21.3345,3096000.0],["2005-04-20",21.2676,21.2882,20.799,20.8556,2283300.0],["2005-04-21",20.9586,21.4478,20.9122,21.3757,3458100.0],["2005-04-22",21.2779,21.7413,21.2418,21.525,2674600.0],["2005-04-25",21.628,21.9421,21.5611,21.9061,1995000.0],["2005-04-26",21.8495,21.8752,21.628,21.6898,2243200.0],["2005-04-27",21.6795,22.0709,21.628,22.0297,1986400.0],["2005-04-28",21.8855,22.0915,21.7001,21.7671,1767700.0],["2005-04-29",21.9679,22.4005,21.8083,22.4005,2921800.0],["2005-05-02",22.4211,22.6013,22.2563,22.4622,1941100.0],["2005-05-03",22.3232,22.6528,22.2872,22.4262,1997400.0],["2005-05-04",22.5961,22.7764,22.1687,22.6013,2425300.0],["2005-05-05",22.5035,22.8485,22.3593,22.5549,1581600.0],["2005-05-06",22.5858,22.6579,22.3129,22.4056,1339600.0],["2005-05-09",22.3799,22.6837,22.3284,22.5549,1360900.0],["2005-05-10",22.4108,22.4365,22.1121,22.2254,1840300.0],["2005-05-11",22.246,22.4314,22.1172,22.3026,1876400.0],["2005-05-12",22.3593,22.6579,22.349,22.5189,2277900.0],["2005-05-13",22.5858,22.694,22.2975,22.3644,2177800.0],["2005-05-16",22.3284,22.833,22.3284,22.7609,1451800.0],["2005-05-17",22.6785,22.8845,22.6476,22.8433,1816700.0],["2005-05-18",22.8639,23.0029,22.6631,22.8639,2549900.0],["2005-05-19",22.8588,22.9103,22.4159,22.6116,3130900.0],["2005-05-20",22.9154,22.9257,22.2614,22.3181,3237000.0],["2005-05-23",22.2975,22.3953,22.2048,22.3232,2741000.0],["2005-05-24",22.282,22.3232,21.9164,22.0194,2543500.0],["2005-05-25",21.9524,22.1224,21.8752,21.937,2009300.0],["2005-05-26",22.0554,22.3232,22.0194,22.1378,1530900.0],["2005-05-27",22.0606,22.385,22.0245,22.2614,1164300.0],["2005-05-31",22.2614,22.3129,21.9319,21.9731,2318900.0],["2005-06-01",21.9525,22.5498,21.9473,22.2666,2321200.0],["2005-06-02",22.1533,22.1687,22.0194,22.0657,1291000.0],["2005-06-03",22.0091,22.0606,21.5456,21.6126,2066700.0],["2005-06-06",21.6023,21.8186,21.5765,21.7671,1633000.0],["2005-06-07",21.8855,21.9113,21.5559,21.5559,1611700.0],["2005-06-08",21.5302,21.7465,21.5302,21.6435,1497800.0],["2005-06-09",21.6538,21.8237,21.5765,21.6898,1956100.0],["2005-06-10",21.6383,21.8237,21.5044,21.628,1887800.0],["2005-06-13",21.4838,21.5456,21.1903,21.2418,2995700.0],["2005-06-14",21.247,21.3706,21.1749,21.2779,2303700.0],["2005-06-15",21.3448,21.3706,21.1234,21.2212,2118900.0],["2005-06-16",21.1852,21.3242,21.1388,21.2521,1814100.0],["2005-06-17",21.3397,21.4993,21.1646,21.4066,3481500.0],["2005-06-20",21.3294,21.4787,21.1749,21.3345,2192500.0],["2005-06-21",21.2882,21.7259,21.2624,21.6538,2510100.0],["2005-06-22",21.7671,21.8752,21.6538,21.7516,1643700.0],["2005-06-23",21.731,21.8083,21.3551,21.4427,1574400.0],["2005-06-24",21.5096,21.5765,21.3757,21.5353,2370700.0],["2005-06-27",21.4426,21.5817,21.4118,21.4272,2294000.0],["2005-06-28",21.6557,21.6817,21.4843,21.6453,2749200.0],["2005-06-29",21.6297,21.8842,21.5986,21.6869,1746300.0],["2005-06-30",21.5207,21.7648,21.3441,21.3805,2701300.0],["2005-07-01",21.4116,21.5363,21.2766,21.3233,1883300.0],["2005-07-05",21.3233,21.4635,21.1831,21.4012,2507900.0],["2005-07-06",21.2922,21.5363,21.2558,21.4064,1782700.0],["2005-07-07",21.313,21.4947,21.1468,21.4636,1389300.0],["2005-07-08",21.3493,21.9465,21.3441,21.9309,2077900.0],["2005-07-11",22.1075,22.201,21.9413,22.201,2284300.0],["2005-07-12",22.0867,22.5074,22.066,22.3412,2012400.0],["2005-07-13",22.4866,22.8449,22.3308,22.5593,2715500.0],["2005-07-14",22.0608,22.1127,21.4376,21.9673,6079500.0],["2005-07-15",21.8894,22.0192,21.7284,21.9257,2124200.0],["2005-07-18",21.8738,21.9102,21.5415,21.5622,1620300.0],["2005-07-19",21.5363,21.7751,21.5259,21.6505,1171600.0],["2005-07-20",21.6453,22.0712,21.5311,21.9361,2229300.0],["2005-07-21",21.8998,22.014,21.6557,21.7544,1845600.0],["2005-07-22",21.9413,22.0244,21.8011,22.0036,1319300.0],["2005-07-25",21.9673,22.175,21.9205,22.0296,1420500.0],["2005-07-26",21.9777,22.3204,21.8323,22.2529,1442400.0],["2005-07-27",22.175,22.3672,22.175,22.3152,1248600.0],["2005-07-28",22.3931,22.5074,22.2893,22.4503,1451600.0],["2005-07-29",22.4399,22.5645,22.3256,22.3827,2248400.0],["2005-08-01",22.3776,22.4555,22.04,22.3464,2887800.0],["2005-08-02",22.3983,22.5853,22.3724,22.5697,1755800.0],["2005-08-03",22.497,22.6268,22.362,22.5801,1626200.0],["2005-08-04",22.4139,22.5801,22.3828,22.4658,1314500.0],["2005-08-05",22.4503,22.5126,22.1802,22.2529,2017200.0],["2005-08-08",22.3983,22.4191,22.0764,22.3256,1807600.0],["2005-08-09",22.3672,22.4658,22.2841,22.3256,2220500.0],["2005-08-10",22.4035,22.5853,22.3724,22.4295,2689700.0],["2005-08-11",22.3568,22.5489,22.3152,22.523,1875100.0],["2005-08-12",22.5022,22.5801,22.3256,22.4658,1122000.0],["2005-08-15",22.3516,22.5801,22.1906,22.5385,1400900.0],["2005-08-16",22.5386,22.5489,22.3412,22.3464,1353100.0],["2005-08-17",22.31,22.5074,22.2425,22.4087,1046700.0],["2005-08-18",22.3568,22.5126,22.2581,22.362,1302400.0],["2005-08-19",22.4918,22.5126,22.2633,22.336,1388300.0],["2005-08-22",22.3256,22.5282,22.2945,22.4503,1515900.0],["2005-08-23",22.3983,22.4658,22.3308,22.3724,1674600.0],["2005-08-24",22.2789,22.4399,22.1491,22.1594,1621000.0],["2005-08-25",21.5259,21.8063,21.4843,21.718,4179700.0],["2005-08-26",21.7336,21.8478,21.4739,21.4791,3154100.0],["2005-08-29",21.4272,21.6505,21.3493,21.5622,1512500.0],["2005-08-30",21.6557,21.6557,21.2299,21.4324,1849300.0],["2005-08-31",21.4739,21.5051,21.1727,21.5051,1686500.0],["2005-09-01",21.3285,21.6765,21.3181,21.4843,2772100.0],["2005-09-02",21.6038,21.6557,21.4376,21.4428,1954200.0],["2005-09-06",21.5155,21.744,21.4947,21.6245,1437100.0],["2005-09-07",21.5103,21.6142,21.287,21.4636,1149700.0],["2005-09-08",21.4272,21.4947,21.2714,21.4064,1784900.0],["2005-09-09",21.396,21.583,21.3493,21.4843,1445200.0],["2005-09-12",21.5674,21.9154,21.448,21.6972,2611400.0],["2005-09-13",21.718,21.7232,21.3701,21.4791,2300100.0],["2005-09-14",21.4012,21.5674,21.0065,21.0429,2813700.0],["2005-09-15",20.0666,20.4301,19.7861,19.9679,10847100.0],["2005-09-16",20.0354,20.669,20.0354,20.534,12431600.0],["2005-09-19",20.4041,20.4249,19.8485,20.1808,4425000.0],["2005-09-20",20.1289,20.3107,19.6771,19.8121,4184100.0],["2005-09-21",19.7861,19.9108,19.5109,19.5265,3938800.0],["2005-09-22",19.5525,19.6355,19.3343,19.4694,3558100.0],["2005-09-23",19.4797,19.5888,19.4486,19.5109,2069800.0],["2005-09-26",19.6875,19.6875,19.3966,19.4538,2219000.0],["2005-09-27",19.4694,19.5421,19.1785,19.2253,2637100.0],["2005-09-28",19.5296,19.5296,19.2305,19.3092,3333800.0],["2005-09-29",19.5244,19.5244,19.1518,19.2987,3248100.0],["2005-09-30",19.3565,19.4771,19.0889,19.283,2841800.0],["2005-10-03",19.2673,19.3775,19.0994,19.1466,2141000.0],["2005-10-04",19.1518,19.1781,18.9629,18.9787,2951900.0],["2005-10-05",18.9157,18.9472,18.7268,18.732,3410100.0],["2005-10-06",18.7583,18.9262,18.6953,18.7426,2880600.0],["2005-10-07",18.837,18.921,18.7058,18.795,2421500.0],["2005-10-10",18.8475,19.0259,18.7111,18.7163,1656300.0],["2005-10-11",18.7845,18.7845,18.391,18.4854,2171300.0],["2005-10-12",18.4435,18.6848,18.3857,18.5746,2093800.0],["2005-10-13",18.4697,18.9367,18.4697,18.9052,2428000.0],["2005-10-14",18.9,19.1938,18.8895,19.1676,3012700.0],["2005-10-17",19.2725,19.9284,19.241,19.4719,3461900.0],["2005-10-18",19.5349,20.7627,19.304,20.3534,10233100.0],["2005-10-19",20.2012,20.2485,19.8025,20.0963,5038100.0],["2005-10-20",20.2012,20.5685,19.8654,20.0123,3542100.0],["2005-10-21",20.3114,20.3219,19.8707,19.9441,2342800.0],["2005-10-24",20.0858,20.196,19.75,20.1802,2162500.0],["2005-10-25",20.1488,20.2642,19.8024,19.8969,2300700.0],["2005-10-26",19.8864,20.5633,19.5978,20.4374,3606700.0],["2005-10-27",20.3376,20.7941,20.3376,20.5528,3695000.0],["2005-10-28",20.8729,21.45,20.7574,21.2297,5885500.0],["2005-10-31",21.1982,21.3084,20.9621,21.0513,2919400.0],["2005-11-01",21.0985,21.151,20.6472,20.9883,2183700.0],["2005-11-02",20.9883,21.1352,20.8204,21.109,1629000.0],["2005-11-03",20.9988,21.0145,20.7574,20.8204,1922300.0],["2005-11-04",20.8833,21.2401,20.7259,21.1982,2081900.0],["2005-11-07",21.1982,21.4185,21.0198,21.3871,1701100.0],["2005-11-08",21.2716,21.3766,20.9778,21.0513,1523300.0],["2005-11-09",21.0093,21.2611,20.8938,21.2139,1330800.0],["2005-11-10",21.3293,21.6442,21.1719,21.6442,2093900.0],["2005-11-11",21.7229,21.7491,21.429,21.6809,1542600.0],["2005-11-14",21.6232,21.6389,21.3871,21.4868,2177900.0],["2005-11-15",21.4448,21.5445,20.9988,21.13,2349000.0],["2005-11-16",21.2087,21.2506,20.9253,20.9621,2131400.0],["2005-11-17",20.9988,21.2087,20.9463,21.2087,1270200.0],["2005-11-18",21.5025,21.513,21.13,21.2297,2069600.0],["2005-11-21",21.2664,21.6756,21.1247,21.6284,1525500.0],["2005-11-22",21.4185,22.0377,21.3451,22.0062,2605100.0],["2005-11-23",22.0325,22.3001,21.8803,22.1007,1789500.0],["2005-11-25",22.2738,22.3001,22.0377,22.1531,496700.0],["2005-11-28",22.2004,22.3001,22.1112,22.1164,1914300.0],["2005-11-29",21.6914,21.9223,21.3818,21.6652,3859700.0],["2005-11-30",21.6179,21.7334,20.9568,21.13,3741700.0],["2005-12-01",21.1824,21.3241,21.1195,21.2769,2727200.0],["2005-12-02",21.2401,21.3608,21.0145,21.1405,1654700.0],["2005-12-05",21.067,21.1142,20.9096,20.9883,2057400.0],["2005-12-06",21.0408,21.0932,20.8676,20.9096,1807600.0],["2005-12-07",20.7312,20.9096,20.3849,20.684,2753700.0],["2005-12-08",20.7259,20.7784,20.4059,20.4846,1602400.0],["2005-12-09",20.4321,21.1405,20.4321,21.0355,2327800.0],["2005-12-12",20.9621,21.067,20.684,20.7207,1833700.0],["2005-12-13",20.091,20.8781,20.0701,20.6997,5061400.0],["2005-12-14",20.6315,20.8571,20.5108,20.7102,2078300.0],["2005-12-15",20.7102,20.8151,20.5738,20.621,1930600.0],["2005-12-16",20.8309,20.9358,20.5843,20.6945,4250400.0],["2005-12-19",20.6472,20.7259,20.3324,20.4059,2313400.0],["2005-12-20",20.3586,20.5528,20.3377,20.3796,1426200.0],["2005-12-21",20.3272,20.4951,20.238,20.3324,1992900.0],["2005-12-22",20.3849,20.4373,20.2485,20.4269,1311200.0],["2005-12-23",20.5528,20.5528,20.3586,20.4216,777300.0],["2005-12-27",20.5056,20.5475,20.133,20.1907,1922400.0],["2005-12-28",20.2275,20.2432,20.0333,20.1592,2354400.0],["2005-12-29",20.2441,20.4348,20.0745,20.101,1355500.0],["2005-12-30",20.0374,20.0586,19.7194,19.9897,1795100.0],["2006-01-03",20.1593,20.1858,19.7141,20.0692,2533400.0],["2006-01-04",20.0639,20.3447,20.0109,20.3182,1736600.0],["2006-01-05",20.297,20.5991,20.2811,20.5938,4572400.0],["2006-01-06",20.5885,20.7051,20.4666,20.5832,2298900.0],["2006-01-09",20.5832,20.7422,20.5037,20.668,1685600.0],["2006-01-10",20.668,20.6839,20.5143,20.668,1665900.0],["2006-01-11",20.4613,20.5938,20.2441,20.5832,2627100.0],["2006-01-12",20.6362,20.721,20.35,20.562,5698000.0],["2006-01-13",20.6892,20.6998,20.4931,20.6309,1683600.0],["2006-01-17",20.1328,20.5143,20.0321,20.3712,4428100.0],["2006-01-18",20.3447,20.5832,20.1381,20.2758,3876400.0],["2006-01-19",20.3236,20.3395,20.0374,20.0586,2451800.0],["2006-01-20",20.0851,20.1116,19.3643,19.4279,3253600.0],["2006-01-23",19.5922,19.9897,19.4014,19.9155,2411300.0],["2006-01-24",19.9791,20.0056,19.5551,19.7035,2193800.0],["2006-01-25",19.6558,19.8466,19.5074,19.8042,2014700.0],["2006-01-26",19.8466,20.297,19.8466,20.2334,1774100.0],["2006-01-27",20.2546,20.403,19.9208,20.2917,1698300.0],["2006-01-30",20.2229,20.3288,20.0851,20.1964,2030900.0],["2006-01-31",20.2546,20.2546,19.7777,19.9102,2184400.0],["2006-02-01",19.7035,20.1116,19.6187,19.8625,1997600.0],["2006-02-02",19.783,19.8784,19.4332,19.4968,2038700.0],["2006-02-03",19.3802,19.6028,19.3113,19.4332,1557100.0],["2006-02-06",19.3961,19.4385,19.2795,19.359,1093200.0],["2006-02-07",19.4014,19.4438,19.2371,19.3219,1358600.0],["2006-02-08",19.2954,19.8837,19.2583,19.8095,1927500.0],["2006-02-09",19.7247,20.0745,19.7088,19.7724,1511200.0],["2006-02-10",19.7883,20.0109,19.6717,19.9473,1620900.0],["2006-02-13",19.9526,19.9526,19.7194,19.7989,1011800.0],["2006-02-14",19.7989,20.297,19.6876,20.1646,2426900.0],["2006-02-15",20.0904,20.3023,19.8784,20.2228,1635100.0],["2006-02-16",20.1486,20.4242,20.1116,20.4083,1525900.0],["2006-02-17",20.456,20.4825,20.2758,20.4136,2000400.0],["2006-02-21",20.3977,20.5196,20.1805,20.1805,1477000.0],["2006-02-22",20.2441,21.0814,20.2335,20.9595,3396200.0],["2006-02-23",20.88,21.1609,20.6839,20.9807,1504900.0],["2006-02-24",21.0337,21.0655,20.7528,20.7581,1295100.0],["2006-02-27",20.7104,20.8111,20.5514,20.5514,1974200.0],["2006-02-28",20.4295,20.6309,20.403,20.4825,1398000.0],["2006-03-01",20.4242,20.6362,20.403,20.6362,983200.0],["2006-03-02",20.5355,20.5885,20.0162,20.3553,1970400.0],["2006-03-03",20.0851,20.5249,20.0851,20.3447,1537300.0],["2006-03-06",20.35,20.35,20.0215,20.1222,2128800.0],["2006-03-07",20.0904,20.1805,19.9844,20.0904,1628400.0],["2006-03-08",19.9897,20.1964,19.9261,20.101,1835000.0],["2006-03-09",20.0692,20.2281,19.7724,19.7777,1724100.0],["2006-03-10",19.9261,20.2387,19.7671,20.0162,1900900.0],["2006-03-13",20.0851,20.3394,19.9844,20.0162,1595500.0],["2006-03-14",19.9897,20.562,19.9367,20.5249,1699600.0],["2006-03-15",20.4825,20.9118,20.4454,20.8005,2627800.0],["2006-03-16",20.9595,21.0125,20.6309,20.7581,1430000.0],["2006-03-17",20.9383,20.9648,20.6945,20.7793,2054400.0],["2006-03-20",20.9224,21.2086,20.8164,21.2086,2789100.0],["2006-03-21",21.1715,21.2827,21.0125,21.1715,2620100.0],["2006-03-22",21.145,21.712,21.0655,21.6007,2879800.0],["2006-03-23",21.5477,21.712,21.4841,21.6537,1823900.0],["2006-03-24",21.6431,21.6749,21.5053,21.5689,1179000.0],["2006-03-27",21.447,21.9399,21.4152,21.9028,3518000.0],["2006-03-28",21.7597,21.9558,21.394,21.4788,3508800.0],["2006-03-29",21.4311,21.5583,20.9966,21.3039,5042700.0],["2006-03-30",21.3253,21.4965,21.0525,21.0739,1926800.0],["2006-03-31",21.1541,21.229,21.0204,21.0578,2138800.0],["2006-04-03",21.1648,21.3146,20.9401,20.9615,2037500.0],["2006-04-04",20.9508,21.3949,20.9027,21.229,1691800.0],["2006-04-05",21.2344,21.3895,21.0792,21.2344,2358500.0],["2006-04-06",21.1488,21.3735,21.0792,21.1595,1013900.0],["2006-04-07",21.2451,21.3093,20.9027,21.0578,1326200.0],["2006-04-10",21.1274,21.1755,20.9294,21.0257,1093300.0],["2006-04-11",21.0257,21.0418,20.8545,21.0043,1183000.0],["2006-04-12",20.9615,21.0204,20.7154,20.7529,1307500.0],["2006-04-13",20.8064,21.1274,20.7208,21.0632,1459200.0],["2006-04-17",20.9508,21.2558,20.8438,21.0364,1334600.0],["2006-04-18",21.0525,21.9459,20.7903,21.9138,4385300.0],["2006-04-19",21.7426,21.9352,21.4216,21.6035,1843200.0],["2006-04-20",21.3307,21.6036,21.1488,21.1595,2109800.0],["2006-04-21",21.336,21.4002,20.8652,20.9883,2564200.0],["2006-04-24",20.9776,21.1755,20.8706,20.9883,1779200.0],["2006-04-25",20.8973,21.0685,20.8652,20.8652,1435100.0],["2006-04-26",20.9722,21.0685,20.8759,21.0364,1267700.0],["2006-04-27",20.9241,21.7587,20.9027,21.5554,3019600.0],["2006-04-28",21.5607,21.7855,21.5393,21.6249,3064900.0],["2006-05-01",21.641,21.6838,21.1327,21.1916,1882000.0],["2006-05-02",21.1862,21.2932,21.0685,21.1969,2025700.0],["2006-05-03",21.1434,21.2718,21.0846,21.1809,1592400.0],["2006-05-04",21.1167,21.3254,21.1113,21.2076,1403600.0],["2006-05-05",21.3414,21.4056,21.2451,21.3628,1529400.0],["2006-05-08",21.427,21.641,21.3949,21.4644,1766400.0],["2006-05-09",21.4484,21.4858,21.122,21.2397,1424100.0],["2006-05-10",21.2558,21.3842,21.1113,21.32,1292700.0],["2006-05-11",21.2237,21.32,20.7636,20.9241,1788900.0],["2006-05-12",20.9722,21.0739,20.7582,20.7743,1183200.0],["2006-05-15",20.8278,21.0846,20.7636,21.0739,1631100.0],["2006-05-16",21.0471,21.106,20.801,20.9455,1189600.0],["2006-05-17",20.8117,20.8278,20.4961,20.5442,1461400.0],["2006-05-18",20.6031,20.6994,20.25,20.2874,1694000.0],["2006-05-19",20.4586,20.571,20.266,20.4479,2551400.0],["2006-05-22",20.3998,20.6405,20.1751,20.4158,2108700.0],["2006-05-23",20.357,20.6031,20.2874,20.2928,1842700.0],["2006-05-24",20.25,20.4961,20.1804,20.4212,2426300.0],["2006-05-25",20.48,20.5977,20.1804,20.3891,1703600.0],["2006-05-26",20.4372,20.571,20.357,20.4479,1307200.0],["2006-05-30",20.4372,20.4854,20.2607,20.2874,1294400.0],["2006-05-31",20.4212,20.5228,20.1537,20.3302,2206400.0],["2006-06-01",20.3784,20.7636,20.3142,20.7047,1626700.0],["2006-06-02",20.6726,21.0793,20.5977,20.7636,1518100.0],["2006-06-05",20.6031,20.7261,20.3623,20.3998,1747100.0],["2006-06-06",20.4105,20.6566,20.1858,20.3837,1776100.0],["2006-06-07",20.4747,20.6619,20.3998,20.5496,1741500.0],["2006-06-08",20.5496,20.7903,20.2553,20.7689,1739800.0],["2006-06-09",20.694,20.892,20.6566,20.8117,1964800.0],["2006-06-12",20.8278,20.8652,20.5175,20.5228,1035200.0],["2006-06-13",20.5817,20.7315,20.357,20.3998,2639700.0],["2006-06-14",20.4158,20.4212,19.4849,19.7257,4366100.0],["2006-06-15",20.1162,20.3463,19.8434,20.3195,4430900.0],["2006-06-16",20.2874,20.2981,19.9932,20.0841,3152700.0],["2006-06-19",20.0948,20.2928,19.822,19.8541,2309000.0],["2006-06-20",19.7952,20.1216,19.7792,19.9343,1652900.0],["2006-06-21",19.9343,19.9825,19.715,19.7471,2102100.0],["2006-06-22",19.6615,19.7631,19.5384,19.6508,1684000.0],["2006-06-23",19.5331,19.624,19.1853,19.4475,2496100.0],["2006-06-26",19.4956,19.7203,19.4956,19.6882,1807100.0],["2006-06-27",19.6401,19.7685,19.5277,19.5331,1206900.0],["2006-06-28",19.744,19.863,19.6142,19.625,1184300.0],["2006-06-29",19.7657,20.1281,19.6737,20.1065,3050700.0],["2006-06-30",20.1443,20.193,19.8901,19.9875,2361700.0],["2006-07-03",20.0307,20.1173,19.9063,20.0686,488900.0],["2006-07-05",19.9821,20.0145,19.6359,19.7278,1685100.0],["2006-07-06",19.7278,20.1876,19.7224,20.0794,2141500.0],["2006-07-07",19.9983,20.2092,19.8793,19.9334,999000.0],["2006-07-10",19.9929,20.1551,19.9334,20.047,1010800.0],["2006-07-11",19.9983,20.3228,19.7765,20.2633,1737500.0],["2006-07-12",20.1714,20.1984,19.809,19.8144,1758400.0],["2006-07-13",19.7062,19.8901,19.6521,19.744,1291500.0],["2006-07-14",19.6737,19.744,19.4465,19.6088,1199900.0],["2006-07-17",19.7765,19.9388,19.5601,19.9171,841200.0],["2006-07-18",19.8793,20.0145,19.6683,19.8576,1308100.0],["2006-07-19",20.0145,20.523,19.9388,20.3878,2386900.0],["2006-07-20",20.5554,20.642,20.3986,20.4418,3852100.0],["2006-07-21",20.5933,20.6474,20.2146,20.4959,2367600.0],["2006-07-24",20.523,20.8421,20.4851,20.761,2180200.0],["2006-07-25",20.6312,20.761,20.4202,20.5176,2134200.0],["2006-07-26",20.5176,20.642,20.3986,20.55,1478900.0],["2006-07-27",20.5554,20.5879,20.2796,20.3499,1618600.0],["2006-07-28",20.3445,20.8908,20.3174,20.8259,1614600.0],["2006-07-31",20.7015,20.8097,20.5554,20.6312,1522600.0],["2006-08-01",20.5554,20.7015,20.5122,20.6744,1247000.0],["2006-08-02",20.7285,20.7285,20.55,20.5987,1076200.0],["2006-08-03",20.5987,20.7934,20.5608,20.7448,1409500.0],["2006-08-04",20.8475,21.1721,20.8097,21.1018,4003000.0],["2006-08-07",21.0585,21.237,21.0315,21.21,1428700.0],["2006-08-08",21.2857,21.5345,21.2803,21.3127,3225000.0],["2006-08-09",21.4209,21.5075,21.2424,21.2749,2268800.0],["2006-08-10",21.2803,21.3398,21.0747,21.1991,1779100.0],["2006-08-11",21.1613,21.2046,20.972,21.1829,1195200.0],["2006-08-14",21.1937,21.2749,21.0693,21.1667,967500.0],["2006-08-15",21.4317,21.4804,21.2641,21.4642,1276900.0],["2006-08-16",21.5345,21.7184,21.4534,21.6968,1832000.0],["2006-08-17",21.7347,21.7347,21.3993,21.5994,1859700.0],["2006-08-18",21.7292,21.7292,21.5021,21.5994,1300300.0],["2006-08-21",21.5183,21.6103,21.4696,21.5399,1135900.0],["2006-08-22",21.5021,21.5345,21.356,21.3668,1641900.0],["2006-08-23",21.4155,21.4967,21.2749,21.3019,1196600.0],["2006-08-24",21.3939,21.5237,21.3398,21.3722,1025500.0],["2006-08-25",21.2749,21.475,21.2749,21.3398,1205100.0],["2006-08-28",21.2911,21.448,21.2316,21.356,1326400.0],["2006-08-29",21.3182,21.4696,21.1342,21.2695,2029500.0],["2006-08-30",21.3236,21.3885,21.1126,21.2586,804000.0],["2006-08-31",21.1829,21.3127,21.0639,21.2803,1557200.0],["2006-09-01",21.3668,21.4372,21.2803,21.3506,937200.0],["2006-09-05",21.2641,21.3777,21.2046,21.2695,972400.0],["2006-09-06",21.2803,21.3668,21.1775,21.1937,1162800.0],["2006-09-07",21.1342,21.2424,20.9719,20.9882,1771300.0],["2006-09-08",21.0856,21.1937,20.8313,21.1234,1917300.0],["2006-09-11",21.026,21.1396,20.9125,20.9828,1734000.0],["2006-09-12",20.669,21.2316,20.5825,21.1397,2765600.0],["2006-09-13",21.0639,21.1775,21.0423,21.1126,1474700.0],["2006-09-14",20.6149,21.0639,20.5554,20.9936,2293400.0],["2006-09-15",20.9233,21.0531,20.8151,20.9395,3034500.0],["2006-09-18",20.9071,20.9557,20.6744,20.7123,2065900.0],["2006-09-19",20.6961,20.7772,20.523,20.5933,1840500.0],["2006-09-20",20.6961,20.9287,20.5933,20.8854,1429600.0],["2006-09-21",20.9395,20.9449,20.6203,20.6474,1166800.0],["2006-09-22",20.5933,20.9125,20.5933,20.853,1813100.0],["2006-09-25",20.9395,21.1667,20.8151,21.0477,1862700.0],["2006-09-26",21.118,21.3723,20.9611,21.2965,2769400.0],["2006-09-27",21.3949,21.4222,20.985,21.0397,2141600.0],["2006-09-28",21.138,21.1435,20.9031,21.0561,1341900.0],["2006-09-29",20.9085,21.2419,20.7937,20.8101,1473000.0],["2006-10-02",20.7719,20.8921,20.75,20.8211,1077000.0],["2006-10-03",20.8648,20.8867,20.7336,20.7992,1357600.0],["2006-10-04",20.7172,21.1708,20.7172,21.1326,1683800.0],["2006-10-05",21.0725,21.1599,20.9249,20.985,934700.0],["2006-10-06",20.9249,20.985,20.7227,20.75,1320600.0],["2006-10-09",20.6353,21.1872,20.6298,21.1162,1605200.0],["2006-10-10",21.1982,21.2036,20.903,21.0178,1819700.0],["2006-10-11",20.9686,21.1818,20.9304,21.0889,1044900.0],["2006-10-12",21.1872,21.2637,21.0998,21.2036,944700.0],["2006-10-13",21.1326,21.4113,21.1326,21.3457,1915000.0],["2006-10-16",21.291,21.4113,21.1872,21.3184,1754000.0],["2006-10-17",21.1763,21.4331,21.067,21.4277,2845000.0],["2006-10-18",21.5042,21.6463,21.3238,21.4659,1679000.0],["2006-10-19",21.3457,21.5042,21.0888,21.4167,3398100.0],["2006-10-20",21.4222,21.537,21.1544,21.5151,2137900.0],["2006-10-23",21.4714,21.6244,21.4495,21.5971,2085800.0],["2006-10-24",21.5424,21.608,21.4222,21.5534,1537000.0],["2006-10-25",21.6681,21.6955,21.3894,21.5643,1303900.0],["2006-10-26",21.537,21.7719,21.3129,21.7446,1841300.0],["2006-10-27",21.6299,21.7064,21.5807,21.6025,1610900.0],["2006-10-30",21.6681,21.8539,21.5479,21.7064,1166800.0],["2006-10-31",21.7228,21.8321,21.6627,21.7774,1612100.0],["2006-11-01",21.8047,21.8594,21.608,21.6299,1344900.0],["2006-11-02",21.5862,21.5862,21.4167,21.4441,1318400.0],["2006-11-03",21.5643,21.7446,21.4495,21.5916,1674800.0],["2006-11-06",21.7064,21.8375,21.5479,21.7118,1612700.0],["2006-11-07",21.7282,21.8594,21.6681,21.7118,1055100.0],["2006-11-08",21.7228,22.0288,21.6681,22.0015,1642900.0],["2006-11-09",21.9578,22.1326,21.9468,22.0616,2129800.0],["2006-11-10",22.0998,22.1326,21.8266,21.9687,1253200.0],["2006-11-13",22.0015,22.2529,21.9687,22.1108,1586300.0],["2006-11-14",22.1217,22.231,21.9687,22.1764,1641400.0],["2006-11-15",22.16,22.3512,22.0397,22.149,1476200.0],["2006-11-16",22.1436,22.4059,22.1217,22.3567,1445600.0],["2006-11-17",22.2747,22.3567,22.2419,22.2911,1215000.0],["2006-11-20",22.231,22.4059,22.231,22.3294,915800.0],["2006-11-21",21.8157,22.078,21.8047,22.0015,3075600.0],["2006-11-22",21.9632,22.0561,21.843,21.8594,2300800.0],["2006-11-24",21.7501,21.9086,21.7392,21.8211,1122600.0],["2006-11-27",21.761,21.8594,21.4878,21.5096,2501400.0],["2006-11-28",21.3949,21.5206,21.291,21.3785,2862400.0],["2006-11-29",21.4495,21.5971,21.3894,21.5424,1777800.0],["2006-11-30",21.4659,21.6353,21.3402,21.5479,2049600.0],["2006-12-01",21.5807,21.6189,21.3894,21.4933,1305600.0],["2006-12-04",21.6189,21.8321,21.537,21.8266,1214700.0],["2006-12-05",21.8211,21.8703,21.6353,21.8594,1608200.0],["2006-12-06",21.8976,21.9304,21.7829,21.8157,930300.0],["2006-12-07",21.8758,21.8758,21.6517,21.6572,934300.0],["2006-12-08",21.5916,21.8157,21.5916,21.7009,1167600.0],["2006-12-11",21.7009,21.8648,21.6845,21.8211,1323600.0],["2006-12-12",21.8321,21.9851,21.7774,21.9359,1591000.0],["2006-12-13",21.9195,22.1436,21.9195,22.078,1575600.0],["2006-12-14",22.1545,22.2474,22.0233,22.2037,1787600.0],["2006-12-15",22.1928,22.3786,22.1873,22.3348,3165000.0],["2006-12-18",22.3294,22.384,22.2474,22.3731,1283600.0],["2006-12-19",22.3731,22.4059,22.2802,22.3786,1445400.0],["2006-12-20",22.3403,22.4059,22.2966,22.3949,1136300.0],["2006-12-21",22.4059,22.6026,22.3786,22.5097,1552700.0],["2006-12-22",22.5152,22.5316,22.3075,22.3512,1023100.0],["2006-12-26",22.3512,22.5261,22.3403,22.5097,750700.0],["2006-12-27",22.8298,22.9015,22.6973,22.8684,1482100.0],["2006-12-28",22.8022,22.9402,22.7525,22.8353,782900.0],["2006-12-29",22.6256,22.6973,22.4214,22.587,1341700.0],["2007-01-03",22.6532,22.8519,22.4932,22.6146,1899700.0],["2007-01-04",22.6035,22.6642,22.4159,22.6201,1580000.0],["2007-01-05",22.5208,22.5373,22.0407,22.1731,3162700.0],["2007-01-08",22.1124,22.1345,21.864,22.0296,3109500.0],["2007-01-09",22.1289,22.2062,21.9248,22.0738,1383200.0],["2007-01-10",22.0351,22.0738,21.9248,22.0186,1296300.0],["2007-01-11",22.0241,22.1289,21.9965,22.0351,1196600.0],["2007-01-12",21.9799,22.2062,21.8972,22.0903,1670700.0],["2007-01-16",22.2007,22.2779,22.0186,22.2669,2376600.0],["2007-01-17",22.2724,22.2724,21.7923,21.8751,3080500.0],["2007-01-18",21.9082,22.4821,21.5881,22.0186,4138600.0],["2007-01-19",22.0738,22.0738,21.5605,21.8475,2882400.0],["2007-01-22",21.7482,21.7813,21.5771,21.6323,2072000.0],["2007-01-23",21.6323,21.6709,21.533,21.5716,1294800.0],["2007-01-24",21.6268,21.7316,21.544,21.7316,1986900.0],["2007-01-25",21.6875,21.704,21.4447,21.4722,1557200.0],["2007-01-26",21.4667,21.6378,21.4447,21.5826,3348400.0],["2007-01-29",21.6709,21.7261,21.5109,21.5716,3337500.0],["2007-01-30",21.5605,21.7095,21.4446,21.6875,1668100.0],["2007-01-31",21.6323,22.0351,21.6102,22.0186,3093400.0],["2007-02-01",22.0186,22.2172,21.9689,22.2062,2793400.0],["2007-02-02",22.151,22.3331,22.1124,22.2559,1978100.0],["2007-02-05",22.2779,22.3883,22.2007,22.2559,1669900.0],["2007-02-06",22.2779,22.5208,22.2669,22.3662,1620500.0],["2007-02-07",22.438,22.6256,22.4104,22.5759,1781500.0],["2007-02-08",22.4821,22.5208,22.2724,22.289,1921900.0],["2007-02-09",22.3386,22.3993,22.1952,22.3276,3076800.0],["2007-02-12",22.3497,22.5814,22.3497,22.4876,2451800.0],["2007-02-13",22.587,22.6587,22.4435,22.6532,2072400.0],["2007-02-14",22.6587,22.7746,22.4821,22.6863,2160300.0],["2007-02-15",22.6477,22.7249,22.5207,22.609,1614500.0],["2007-02-16",22.5428,22.6918,22.5318,22.6146,1682500.0],["2007-02-20",22.6035,22.7912,22.5759,22.736,1596900.0],["2007-02-21",22.6697,22.6918,22.4435,22.5152,2475700.0],["2007-02-22",22.587,22.6146,22.311,22.449,1571100.0],["2007-02-23",22.5649,22.5925,22.2559,22.3938,1645900.0],["2007-02-26",22.6918,22.736,22.3166,22.4325,2152800.0],["2007-02-27",22.3552,22.4325,21.8365,21.9192,4249800.0],["2007-02-28",21.9192,22.3,21.9027,22.2283,3913500.0],["2007-03-01",21.9413,22.2117,21.5219,22.1345,5040800.0],["2007-03-02",22.0738,22.2945,22.0406,22.0682,2940000.0],["2007-03-05",21.9523,22.0296,21.7261,21.7371,2449000.0],["2007-03-06",21.853,22.1841,21.7758,22.1565,2030200.0],["2007-03-07",22.0738,22.0738,21.842,21.8475,2037900.0],["2007-03-08",22.0682,22.2559,21.9744,22.1179,2416200.0],["2007-03-09",22.2669,22.3497,22.0517,22.0517,2806800.0],["2007-03-12",21.9082,22.2117,21.8861,22.1952,1764500.0],["2007-03-13",22.0958,22.1124,21.3343,21.3343,4512500.0],["2007-03-14",21.4171,21.5274,20.9314,21.4998,4103100.0],["2007-03-15",21.5054,21.8033,21.4226,21.7371,2074300.0],["2007-03-16",21.8861,21.9192,21.6268,21.7151,3524100.0],["2007-03-19",21.7151,21.9303,21.7151,21.7868,3640600.0],["2007-03-20",21.7923,21.8972,21.7371,21.8585,3771500.0],["2007-03-21",21.8033,22.3883,21.704,22.3221,4932300.0],["2007-03-22",22.3497,22.3552,22.0848,22.1455,1824200.0],["2007-03-23",22.1069,22.289,22.0848,22.1455,1098800.0],["2007-03-26",22.1565,22.1621,21.842,22.1124,3274900.0],["2007-03-27",21.9855,22.0903,21.8972,21.9413,2643000.0],["2007-03-28",21.9023,22.0306,21.5732,21.5899,3378700.0],["2007-03-29",21.7796,21.8911,21.5844,21.7461,2420600.0],["2007-03-30",21.7182,21.813,21.339,21.5788,2441900.0],["2007-04-02",21.523,21.523,21.127,21.2497,2857000.0],["2007-04-03",21.3278,21.5676,21.2832,21.5286,2051600.0],["2007-04-04",21.6401,21.6401,21.4561,21.5565,1859200.0],["2007-04-05",21.6457,21.7182,21.4784,21.6401,2501300.0],["2007-04-09",21.6178,21.6346,21.272,21.3445,2246700.0],["2007-04-10",21.3445,21.5621,21.339,21.5286,1947000.0],["2007-04-11",21.562,21.5788,21.272,21.4226,2941500.0],["2007-04-12",21.339,21.3836,21.1661,21.339,3261500.0],["2007-04-13",21.339,21.5286,21.2497,21.4338,3512000.0],["2007-04-16",21.484,22.2257,21.4505,21.9357,5048200.0],["2007-04-17",21.88,22.0138,21.7851,21.813,2671000.0],["2007-04-18",21.8075,22.2035,21.7071,22.1031,4301300.0],["2007-04-19",22.0807,22.4767,21.8688,22.3317,4769500.0],["2007-04-20",22.315,22.4433,22.1309,22.3986,5666200.0],["2007-04-23",22.4098,22.4767,22.3317,22.3652,4029700.0],["2007-04-24",22.3596,22.4265,22.1588,22.2481,4387300.0],["2007-04-25",22.3819,22.5994,22.2425,22.5381,3538600.0],["2007-04-26",22.499,22.8002,22.46,22.6831,3489200.0],["2007-04-27",22.6496,22.8337,22.4544,22.7779,2770800.0],["2007-04-30",22.8671,22.9006,22.5883,22.6385,3403800.0],["2007-05-01",22.6329,22.8448,22.4767,22.75,3979000.0],["2007-05-02",22.7947,22.895,22.7277,22.817,2502100.0],["2007-05-03",22.9062,23.0289,22.7668,23.0233,2528400.0],["2007-05-04",23.0456,23.0568,22.8616,22.9341,2471700.0],["2007-05-07",23.0122,23.1906,22.9341,23.1739,2074700.0],["2007-05-08",23.0847,23.1627,22.9452,23.0122,2368400.0],["2007-05-09",23.0122,23.2241,22.9731,23.1237,2037400.0],["2007-05-10",23.0958,23.1126,22.7779,22.7779,2270200.0],["2007-05-11",22.9899,23.1404,22.711,22.9341,1975200.0],["2007-05-14",22.9675,23.0066,22.7166,22.8002,1532900.0],["2007-05-15",22.8002,23.107,22.7333,22.75,2752900.0],["2007-05-16",22.7389,23.0902,22.7277,23.0791,2091100.0],["2007-05-17",22.9954,23.0568,22.8225,22.8727,2872100.0],["2007-05-18",22.9675,23.001,22.8727,22.9564,2928400.0],["2007-05-21",22.8671,23.1739,22.8225,23.0791,2346600.0],["2007-05-22",23.0122,23.2185,22.7221,23.1126,2970100.0],["2007-05-23",23.2018,24.1611,23.0679,23.8878,8843500.0],["2007-05-24",23.7205,23.8432,23.3691,23.754,5784800.0],["2007-05-25",23.8767,23.9659,23.6368,23.9436,2810000.0],["2007-05-29",23.542,23.8878,23.4751,23.648,4038500.0],["2007-05-30",23.5755,23.9101,23.4249,23.8599,3369800.0],["2007-05-31",23.8711,23.9715,23.581,23.6257,3807900.0],["2007-06-01",23.7261,23.9045,23.6703,23.8599,2643600.0],["2007-06-04",23.7818,23.8432,23.6814,23.793,2061600.0],["2007-06-05",23.7038,23.7316,23.3803,23.4974,2827400.0],["2007-06-06",23.4695,23.4695,23.2631,23.3022,2950600.0],["2007-06-07",23.1683,23.358,22.9675,23.1683,5958000.0],["2007-06-08",23.1181,23.6814,23.0233,23.6424,4675700.0],["2007-06-11",23.5587,23.8376,23.4026,23.7707,2711000.0],["2007-06-12",23.7372,23.8432,23.5197,23.5866,4845100.0],["2007-06-13",23.6034,23.9547,23.5922,23.9547,3933800.0],["2007-06-14",23.9603,23.9715,23.648,23.7316,2195700.0],["2007-06-15",23.9213,23.9826,23.793,23.8432,3585300.0],["2007-06-18",23.899,23.9436,23.7316,23.8543,2743200.0],["2007-06-19",23.8655,24.044,23.8097,24.0161,1829000.0],["2007-06-20",24.083,24.0942,23.6201,23.6313,2721800.0],["2007-06-21",23.6313,23.7261,23.2966,23.5811,3201400.0],["2007-06-22",23.4918,23.5532,23.0066,23.0624,6135700.0],["2007-06-25",23.0791,23.3301,22.8393,22.8839,3627400.0],["2007-06-26",23.0456,23.0568,22.7779,22.7835,3544400.0],["2007-06-27",22.7271,22.9244,22.5186,22.8737,4228200.0],["2007-06-28",22.7948,22.8737,22.6426,22.6933,3508900.0],["2007-06-29",22.6652,22.8004,22.265,22.4116,4303300.0],["2007-07-02",22.575,22.8624,22.5186,22.7497,2408800.0],["2007-07-03",22.8511,23.0145,22.7891,22.9131,1715900.0],["2007-07-05",22.8455,22.9413,22.5806,22.699,1993000.0],["2007-07-06",22.6257,22.6764,22.5186,22.5863,1971900.0],["2007-07-09",22.575,22.5806,22.3383,22.4059,3950800.0],["2007-07-10",22.2707,22.2932,21.8368,21.8368,5327900.0],["2007-07-11",21.8368,22.0227,21.786,21.972,2785200.0],["2007-07-12",22.0847,22.8173,21.972,22.806,4073100.0],["2007-07-13",22.699,23.0765,22.6652,22.9864,4492500.0],["2007-07-16",22.8737,23.1047,22.8173,22.8229,2617400.0],["2007-07-17",22.7497,23.1103,22.744,22.9075,3587700.0],["2007-07-18",22.8398,22.9018,22.3947,22.6032,4885900.0],["2007-07-19",22.8455,22.8455,22.1692,22.2876,3404600.0],["2007-07-20",22.1298,22.2594,21.5381,21.803,5194200.0],["2007-07-23",22.327,22.4003,21.8142,21.8537,3571100.0],["2007-07-24",21.6621,21.6902,21.1154,21.1549,4713400.0],["2007-07-25",21.2282,21.6733,21.0478,21.5437,5043200.0],["2007-07-26",21.3014,21.3465,20.5745,20.952,5432200.0],["2007-07-27",21.0816,21.2394,20.721,20.7266,4266400.0],["2007-07-30",20.5801,21.6621,20.5237,21.4536,5724000.0],["2007-07-31",21.4817,21.8593,20.7548,20.7886,5373700.0],["2007-08-01",20.6477,20.9915,20.2983,20.9577,5427000.0],["2007-08-02",20.9013,21.3352,20.8506,21.1211,3385400.0],["2007-08-03",21.1662,21.2113,20.3321,20.3378,4744000.0],["2007-08-06",20.5012,21.9438,20.2476,21.8762,5638200.0],["2007-08-07",21.6339,22.5355,21.3521,22.2763,5405900.0],["2007-08-08",22.2989,23.2005,21.2507,22.5975,6861900.0],["2007-08-09",21.3296,22.3834,20.9013,21.7579,5531000.0],["2007-08-10",21.617,22.6144,21.3296,22.1016,5464500.0],["2007-08-13",22.282,22.4003,21.1324,21.1943,3748900.0],["2007-08-14",21.2507,21.3747,20.8675,21.0873,3111500.0],["2007-08-15",21.0478,21.8706,21.0196,21.0647,4780600.0],["2007-08-16",20.2758,21.1323,19.8757,20.5068,14401100.0],["2007-08-17",21.2845,23.1723,20.8844,21.431,8053200.0],["2007-08-20",21.4197,21.6846,20.5575,20.7999,6484800.0],["2007-08-21",20.7942,21.1211,20.7379,20.9633,5237600.0],["2007-08-22",21.1493,21.3296,20.5745,20.9351,4057100.0],["2007-08-23",21.1493,21.2338,20.6759,20.8562,2109500.0],["2007-08-24",20.8055,20.9915,20.6308,20.8562,2968000.0],["2007-08-27",20.7097,20.8506,20.5012,20.5125,2600700.0],["2007-08-28",20.3829,20.3998,19.8982,19.9264,3712500.0],["2007-08-29",20.0898,20.473,19.7573,20.4392,2787700.0],["2007-08-30",20.2307,20.349,19.8644,19.9602,3092400.0],["2007-08-31",20.1856,20.3547,19.825,20.1124,2523800.0],["2007-09-04",20.0335,20.2363,19.887,20.1124,3141500.0],["2007-09-05",19.9433,19.9546,19.3629,19.5714,4491700.0],["2007-09-06",19.6954,19.9039,19.5207,19.8644,3613400.0],["2007-09-07",19.6277,19.8869,19.3967,19.6052,3220500.0],["2007-09-10",19.6559,19.9771,19.391,19.7573,2330800.0],["2007-09-11",19.7573,20.1743,19.4474,19.6108,4148700.0],["2007-09-12",19.5939,19.6277,19.3403,19.3967,3001500.0],["2007-09-13",19.5432,19.6615,19.2783,19.391,3812400.0],["2007-09-14",19.4643,19.6277,19.2671,19.5939,3057200.0],["2007-09-17",19.515,19.6503,19.4023,19.5657,1625400.0],["2007-09-18",19.6615,20.6477,19.6108,20.6477,4307500.0],["2007-09-19",20.8337,21.3127,20.4167,20.5688,3265900.0],["2007-09-20",20.4956,20.6815,19.9208,19.9546,2950300.0],["2007-09-21",20.2025,20.2194,19.6108,19.8531,4967300.0],["2007-09-24",19.8024,19.8926,19.4981,19.5038,2667700.0],["2007-09-25",19.4643,19.6446,19.284,19.6334,2654000.0],["2007-09-26",19.8387,19.8558,19.4394,19.5136,2402200.0],["2007-09-27",19.5193,19.6676,19.4109,19.5193,1496000.0],["2007-09-28",19.4794,19.5934,19.1656,19.3253,2507000.0],["2007-10-01",19.2968,19.622,19.2056,19.5706,2814400.0],["2007-10-02",19.7075,19.8444,19.582,19.7075,2094200.0],["2007-10-03",19.6961,19.9756,19.5421,19.7817,3023000.0],["2007-10-04",19.8729,19.987,19.8102,19.9015,2522800.0],["2007-10-05",20.0555,20.1581,19.7988,20.0098,2212400.0],["2007-10-08",19.9471,20.0897,19.8558,19.9357,1929100.0],["2007-10-09",19.9642,20.0669,19.833,19.9984,2469300.0],["2007-10-10",19.9471,19.9984,19.4793,19.4851,3277500.0],["2007-10-11",19.5706,19.6391,19.1713,19.2113,4066800.0],["2007-10-12",19.2284,19.3139,18.772,18.8462,5777400.0],["2007-10-15",18.8975,19.0515,18.4925,18.618,4447400.0],["2007-10-16",18.6237,18.6751,17.7111,17.7567,8225800.0],["2007-10-17",17.9735,18.0419,17.4145,17.6826,11639800.0],["2007-10-18",17.6255,17.6484,17.1692,17.386,4827300.0],["2007-10-19",17.8537,17.8708,17.0951,17.0951,7902500.0],["2007-10-22",17.1122,17.2263,16.8669,17.0551,3824500.0],["2007-10-23",17.2206,17.4487,16.8669,17.1008,5270800.0],["2007-10-24",16.827,17.0038,16.3022,16.6958,7835400.0],["2007-10-25",16.6673,17.0722,16.5247,16.6273,8877400.0],["2007-10-26",16.8783,16.9639,16.5874,16.8954,7426200.0],["2007-10-29",16.941,17.1008,16.7813,16.941,5802400.0],["2007-10-30",16.8783,17.5229,16.8441,17.4886,12262700.0],["2007-10-31",17.5286,17.9792,17.4944,17.8423,10703200.0],["2007-11-01",17.5799,17.6255,17.0095,17.0665,7486100.0],["2007-11-02",16.9924,17.346,16.7129,17.0209,7120000.0],["2007-11-05",16.9639,17.0494,16.5988,16.8783,4572400.0],["2007-11-06",16.884,17.0836,16.5418,16.9582,5033800.0],["2007-11-07",16.6787,16.7072,15.8116,15.8459,6208500.0],["2007-11-08",15.863,16.2737,15.6462,16.2337,9258000.0],["2007-11-09",15.9542,16.8099,15.8573,16.4448,4853800.0],["2007-11-12",16.479,17.078,16.3478,16.5361,6910500.0],["2007-11-13",16.6844,17.0779,16.5589,17.0608,5195400.0],["2007-11-14",17.1578,17.3803,16.5703,16.6273,3686600.0],["2007-11-15",16.4391,16.673,15.9542,16.074,4363200.0],["2007-11-16",16.0455,16.228,15.7375,15.863,4669400.0],["2007-11-19",15.8288,15.92,15.4009,15.6919,4820000.0],["2007-11-20",15.6234,16.0398,15.1157,15.6006,4786300.0],["2007-11-21",15.555,15.9029,15.2812,15.4922,5193500.0],["2007-11-23",15.5379,16.1368,15.4922,15.9942,1700200.0],["2007-11-26",16.0284,16.0854,14.9617,14.9617,4122700.0],["2007-11-27",15.0302,15.6576,15.0245,15.6063,6772700.0],["2007-11-28",15.8402,16.673,15.8002,16.5817,6111700.0],["2007-11-29",16.4562,16.5361,16.0797,16.3364,4324300.0],["2007-11-30",16.7414,17.2034,16.6958,17.0608,6892700.0],["2007-12-03",17.0551,17.5115,16.827,17.1008,4739300.0],["2007-12-04",16.9696,17.0209,16.3421,16.3421,3255700.0],["2007-12-05",16.4733,16.5817,16.2109,16.5361,3916000.0],["2007-12-06",16.4334,17.1122,16.2965,17.1065,4776700.0],["2007-12-07",17.192,17.2548,16.8726,16.9867,3286000.0],["2007-12-10",16.9867,17.8024,16.7813,17.6883,6791300.0],["2007-12-11",17.6997,17.7453,16.4049,16.4106,5220300.0],["2007-12-12",16.6444,16.8783,15.1215,15.4181,8435100.0],["2007-12-13",15.3211,15.7888,15.1785,15.7375,5051600.0],["2007-12-14",15.5264,15.6976,15.1557,15.1728,4334000.0],["2007-12-17",15.0758,15.5036,14.9047,15.1671,4497600.0],["2007-12-18",15.2698,15.3838,14.8477,15.15,5864200.0],["2007-12-19",14.8305,14.8705,14.4769,14.5625,6878500.0],["2007-12-20",14.5625,14.899,14.3229,14.6765,5212700.0],["2007-12-21",14.8819,15.4409,14.5339,15.4352,7580000.0],["2007-12-24",15.5607,15.5607,15.11,15.4124,2134800.0],["2007-12-26",15.2755,15.361,14.9789,15.1614,3039200.0],["2007-12-27",15.2542,15.2774,14.5814,14.6104,4435000.0],["2007-12-28",14.738,14.9004,14.3958,14.6394,3816700.0],["2007-12-31",14.5002,14.7264,14.448,14.5756,3613900.0],["2008-01-02",14.4712,14.5524,14.1116,14.158,4449800.0],["2008-01-03",14.3262,14.4596,14.1522,14.2508,3729200.0],["2008-01-04",14.2218,14.2218,13.5084,13.7926,9934600.0],["2008-01-07",13.81,13.955,13.317,13.4736,7895000.0],["2008-01-08",13.4852,13.6882,13.0676,13.085,6595100.0],["2008-01-09",13.0734,13.4388,12.8124,13.433,8090800.0],["2008-01-10",13.3402,14.0246,13.027,13.7404,9204200.0],["2008-01-11",13.5606,14.419,13.4098,14.129,6799100.0],["2008-01-14",14.274,14.3378,13.6012,13.8158,4302300.0],["2008-01-15",13.4852,13.578,13.0908,13.288,6153000.0],["2008-01-16",13.346,14.216,13.2126,13.955,9091300.0],["2008-01-17",13.8332,14.1696,13.2996,13.3924,6795600.0],["2008-01-18",13.3228,13.7926,12.8472,13.1082,8978300.0],["2008-01-22",12.1685,14.4306,12.0641,13.6476,11044200.0],["2008-01-23",13.3054,14.97,12.8065,14.593,10793000.0],["2008-01-24",14.738,14.9236,14.2682,14.622,7595200.0],["2008-01-25",14.8308,15.0686,14.1232,14.2044,6880800.0],["2008-01-28",14.1116,14.9352,13.897,14.9352,5623700.0],["2008-01-29",15.1382,15.4688,15.0628,15.3528,7613000.0],["2008-01-30",15.2658,15.7646,15.0744,15.115,6400000.0],["2008-01-31",14.8714,15.9618,14.5002,15.7182,7806500.0],["2008-02-01",15.7182,16.2982,15.4978,16.275,6074100.0],["2008-02-04",16.275,16.5766,15.6138,15.7124,7210100.0],["2008-02-05",15.4862,15.5674,14.9294,14.9352,5720200.0],["2008-02-06",15.086,15.4746,14.825,15.1092,5111500.0],["2008-02-07",15.0802,15.7182,14.9526,15.3006,6321700.0],["2008-02-08",15.1034,15.1904,14.5002,14.8888,5090100.0],["2008-02-11",14.8888,14.8888,14.361,14.4944,3876000.0],["2008-02-12",14.622,15.318,14.5466,15.1092,6053200.0],["2008-02-13",15.3354,15.434,14.7844,15.0802,3810500.0],["2008-02-14",15.115,15.115,14.5466,14.5814,3580700.0],["2008-02-15",14.7032,14.883,14.216,14.8598,4793900.0],["2008-02-19",15.0512,15.0744,14.1232,14.274,5647000.0],["2008-02-20",14.0942,14.4712,13.8622,14.3958,6451700.0],["2008-02-21",14.419,14.6046,13.9898,14.071,3573400.0],["2008-02-22",14.1348,14.39,13.8332,14.3378,4737200.0],["2008-02-25",14.3726,14.5002,13.955,14.4654,4025900.0],["2008-02-26",14.3842,14.7496,14.2276,14.5466,4517900.0],["2008-02-27",14.4132,14.7728,14.2856,14.4654,3991300.0],["2008-02-28",14.39,14.39,13.752,13.9492,4785600.0],["2008-02-29",13.7694,13.8216,13.1778,13.2822,7943900.0],["2008-03-03",13.317,13.4852,12.9632,13.2938,5663100.0],["2008-03-04",13.1952,13.3576,12.6906,13.2822,6037500.0],["2008-03-05",13.3112,13.4794,12.7543,12.969,7528500.0],["2008-03-06",12.8472,12.882,12.5804,12.5978,4587700.0],["2008-03-07",12.3715,13.1546,12.3135,12.7601,6744400.0],["2008-03-10",12.7718,13.0792,12.5165,12.7601,7036000.0],["2008-03-11",13.2242,14.0478,12.998,13.9898,9231500.0],["2008-03-12",13.984,14.4306,13.2938,13.375,8287700.0],["2008-03-13",13.0444,13.4446,12.6152,13.2358,8784300.0],["2008-03-14",13.1952,13.6128,12.4702,12.6674,12333900.0],["2008-03-17",12.2671,12.534,11.7451,12.2497,12153600.0],["2008-03-18",12.5282,12.969,12.1221,12.9284,9582700.0],["2008-03-19",12.9284,13.404,11.9481,12.6558,7943200.0],["2008-03-20",12.7428,13.5548,12.5223,13.5432,9763600.0],["2008-03-24",13.6302,14.2682,13.5432,13.7346,5513500.0],["2008-03-25",13.8622,13.8622,13.3692,13.4852,4940900.0],["2008-03-26",13.317,13.3344,12.9516,12.9806,6846000.0],["2008-03-27",13.2527,13.2527,12.5191,12.6197,7920800.0],["2008-03-28",12.6729,12.809,12.2647,12.3179,6395600.0],["2008-03-31",12.3179,12.6907,12.1818,12.3771,6014400.0],["2008-04-01",12.6729,13.3119,12.6729,13.306,5799000.0],["2008-04-02",13.5071,13.9863,13.306,13.3888,8016200.0],["2008-04-03",13.5012,13.5012,13.0161,13.3415,6037500.0],["2008-04-04",13.377,13.6432,13.306,13.4361,7954500.0],["2008-04-07",13.4302,13.8739,13.3237,13.6787,7258100.0],["2008-04-08",13.3178,13.6787,13.0161,13.0811,6805900.0],["2008-04-09",13.1935,13.306,12.7676,12.8031,4842700.0],["2008-04-10",12.7084,12.9687,12.4717,12.6374,8793000.0],["2008-04-11",12.3889,12.667,12.312,12.3416,11606800.0],["2008-04-14",12.2706,12.3475,11.2175,11.253,16205400.0],["2008-04-15",11.3299,11.6789,11.1997,11.395,12447500.0],["2008-04-16",11.5015,12.1227,11.4837,11.8919,8979500.0],["2008-04-17",11.6967,12.2233,11.4896,12.1523,9037100.0],["2008-04-18",12.951,13.4065,12.2943,12.3948,8328500.0],["2008-04-21",12.2055,12.3653,11.466,11.466,10233000.0],["2008-04-22",11.531,12.4777,11.5192,12.383,13293200.0],["2008-04-23",12.6078,12.6256,11.5902,11.7736,10017300.0],["2008-04-24",11.7973,12.6907,11.7973,12.5723,10458900.0],["2008-04-25",12.6374,12.9391,12.3771,12.8859,7019500.0],["2008-04-28",12.9569,13.1521,12.6611,13.022,6390300.0],["2008-04-29",13.0516,13.1226,12.7794,12.8504,4526300.0],["2008-04-30",12.7794,13.0752,12.5901,12.6788,6877900.0],["2008-05-01",12.8267,13.5249,12.5901,13.377,7494200.0],["2008-05-02",13.7556,14.0514,13.2705,13.4006,5890000.0],["2008-05-05",13.4065,13.5899,13.1225,13.1285,5192900.0],["2008-05-06",12.9391,13.3533,12.6788,13.2882,5803800.0],["2008-05-07",13.2882,13.3651,12.7735,12.9273,7004700.0],["2008-05-08",12.9806,12.9806,12.312,12.3652,8381600.0],["2008-05-09",12.2824,12.7025,12.1404,12.2883,5767500.0],["2008-05-12",12.3593,12.6197,12.3534,12.5782,3747000.0],["2008-05-13",12.6611,12.7025,12.2233,12.2647,5805800.0],["2008-05-14",12.2469,12.5309,12.2469,12.3948,3941600.0],["2008-05-15",12.3416,12.5309,12.0931,12.4895,5362800.0],["2008-05-16",12.3475,12.4954,12.0399,12.1168,4451900.0],["2008-05-19",12.1049,12.3712,12.028,12.1108,3988900.0],["2008-05-20",12.0872,12.0872,11.7263,11.8269,4601100.0],["2008-05-21",11.7914,11.9748,11.6671,11.6671,8794900.0],["2008-05-22",11.6198,11.9393,11.5429,11.7618,4815700.0],["2008-05-23",11.6257,11.7204,11.389,11.395,4334400.0],["2008-05-27",11.4186,11.6553,11.3535,11.5665,7074800.0],["2008-05-28",11.5902,11.5961,10.9335,11.1524,10477700.0],["2008-05-29",11.0637,11.4896,10.9394,11.3713,6580300.0],["2008-05-30",11.2826,11.324,10.9986,11.0636,9831800.0],["2008-06-02",10.9808,11.0991,10.5963,10.6436,14542700.0],["2008-06-03",10.6554,10.6732,10.2117,10.2649,14827200.0],["2008-06-04",10.2768,10.6613,10.2531,10.3063,14321600.0],["2008-06-05",10.5134,10.6377,10.2945,10.3892,13708400.0],["2008-06-06",10.2945,10.3537,9.7502,9.904,13290600.0],["2008-06-09",9.981,10.0224,9.7502,9.9277,17110800.0],["2008-06-10",9.7857,10.1348,9.5786,9.7206,21625700.0],["2008-06-11",9.7384,9.839,9.0698,9.0757,22282500.0],["2008-06-12",9.0994,9.4662,8.5669,8.6912,20734500.0],["2008-06-13",8.3421,8.3954,7.1529,7.7919,31227500.0],["2008-06-16",7.7091,8.1409,7.6499,8.0226,15626600.0],["2008-06-17",8.1587,8.277,7.4961,7.5316,18729400.0],["2008-06-18",6.3246,6.6264,5.4608,5.4786,104273700.0],["2008-06-19",5.4667,5.8336,5.3011,5.7685,90670400.0],["2008-06-20",5.8217,6.366,5.662,5.9815,53331600.0],["2008-06-23",6.0288,6.1649,5.804,5.946,27241100.0],["2008-06-24",5.9696,6.2063,5.7981,6.011,23618400.0],["2008-06-25",6.1649,6.6204,6.0702,6.0939,28310100.0],["2008-06-26",6.0278,6.334,5.9438,6.1899,25427600.0],["2008-06-27",6.1539,6.4061,6.0639,6.1419,21031200.0],["2008-06-30",6.1779,6.244,5.8477,6.1119,24384500.0],["2008-07-01",5.9318,6.5442,5.9318,6.3701,20354900.0],["2008-07-02",6.7543,6.8864,6.3881,6.3941,26023800.0],["2008-07-03",6.3941,6.5502,6.244,6.34,10525900.0],["2008-07-07",6.4241,6.5982,5.9678,6.1899,18014300.0],["2008-07-08",6.292,6.9704,6.244,6.9704,24368400.0],["2008-07-09",6.9884,7.2406,6.6222,6.6642,21383700.0],["2008-07-10",6.8263,7.2226,6.5862,7.1085,22909100.0],["2008-07-11",6.7903,7.6669,6.7783,7.4928,25020400.0],["2008-07-14",7.805,7.853,6.6642,6.7003,36890800.0],["2008-07-15",6.4241,6.7663,5.4635,6.268,40290700.0],["2008-07-16",6.5982,7.2946,6.3761,7.2886,30548900.0],["2008-07-17",7.4507,8.3633,7.0245,8.2613,28280300.0],["2008-07-18",8.3093,8.3273,7.793,8.1232,18041300.0],["2008-07-21",8.3753,8.5554,7.9911,8.0391,17779200.0],["2008-07-22",7.9791,8.9757,7.5408,8.9757,28831900.0],["2008-07-23",8.5374,9.0898,8.4954,8.7956,31783200.0],["2008-07-24",8.9097,8.9097,8.0751,8.1592,19204600.0],["2008-07-25",8.2433,8.5434,7.9731,8.2372,14663700.0],["2008-07-28",7.9551,8.3993,7.6849,7.7689,13180200.0],["2008-07-29",7.9431,8.5434,7.6008,8.5134,17325400.0],["2008-07-30",8.6695,8.8316,8.0091,8.5494,15146700.0],["2008-07-31",8.3453,8.7776,8.2372,8.3873,11878600.0],["2008-08-01",8.5134,8.5374,8.1712,8.3993,10378100.0],["2008-08-04",8.5494,8.5494,8.0271,8.3873,8778500.0],["2008-08-05",8.4894,9.0117,8.3213,8.9937,13912800.0],["2008-08-06",8.7836,9.3059,8.6815,9.0358,14115900.0],["2008-08-07",8.9277,9.2039,8.6875,9.0057,18827600.0],["2008-08-08",9.1798,9.5161,8.9637,9.414,10866100.0],["2008-08-11",9.444,9.8883,9.2459,9.6662,13493300.0],["2008-08-12",9.474,9.6601,8.7716,8.8857,12208100.0],["2008-08-13",8.9697,8.9997,8.3573,8.4534,20109200.0],["2008-08-14",8.3453,9.0177,8.3333,8.8556,8941800.0],["2008-08-15",8.9337,9.3419,8.8977,9.0478,9020100.0],["2008-08-18",9.0598,9.0778,8.5554,8.6035,7554100.0],["2008-08-19",8.3513,8.4954,8.2012,8.2372,14353700.0],["2008-08-20",8.1772,8.4053,7.9611,8.3873,12179800.0],["2008-08-21",8.3033,8.5735,8.1112,8.4774,7710800.0],["2008-08-22",8.6275,8.8797,8.4894,8.7836,9673500.0],["2008-08-25",8.7536,8.7656,8.5014,8.5074,8793000.0],["2008-08-26",8.5074,8.7536,8.3333,8.5675,13661400.0],["2008-08-27",8.6395,9.1318,8.5314,9.0658,13295700.0],["2008-08-28",9.1258,9.3059,9.0057,9.2159,9964500.0],["2008-08-29",9.2519,9.6541,9.0718,9.474,8952500.0],["2008-09-02",9.9183,10.0924,9.6121,9.7622,15864100.0],["2008-09-03",9.9063,9.9603,9.456,9.8523,10572200.0],["2008-09-04",9.7502,9.8102,9.1198,9.1198,9499800.0],["2008-09-05",9.0478,9.7562,8.8917,9.7022,12230100.0],["2008-09-08",10.4106,10.7528,9.5101,10.1465,20964200.0],["2008-09-09",9.8223,10.2065,9.5581,9.5641,16412500.0],["2008-09-10",9.5221,9.5221,8.8076,8.9157,25540700.0],["2008-09-11",8.6695,9.1258,8.4834,9.0237,20281600.0],["2008-09-12",8.9037,9.2759,8.8076,9.1919,11021900.0],["2008-09-15",8.5855,9.2399,8.4714,8.4714,16346300.0],["2008-09-16",8.2673,9.3059,7.907,9.2759,20962800.0],["2008-09-17",9.0598,9.3059,8.1652,8.5855,22557000.0],["2008-09-18",8.8496,9.7082,7.7449,9.5821,31693300.0],["2008-09-19",11.029,12.608,9.5041,11.3352,38788700.0],["2008-09-22",10.8069,11.1071,10.0564,10.2065,9394700.0],["2008-09-23",10.2785,10.5067,9.7262,9.8523,7883000.0],["2008-09-24",10.1585,10.3386,9.7742,9.9243,6483700.0],["2008-09-25",10.2545,10.2845,9.45,10.0024,10429800.0],["2008-09-26",9.1178,9.9902,9.1178,9.7903,11102200.0],["2008-09-29",9.3299,9.5419,4.8225,5.5192,30199100.0],["2008-09-30",6.4825,7.9062,6.3613,7.2095,19972800.0],["2008-10-01",7.1307,8.6029,7.0641,8.3727,13228100.0],["2008-10-02",8.3,8.3908,7.6275,8.0879,10316300.0],["2008-10-03",8.6695,8.8513,7.7668,8.0092,13319900.0],["2008-10-06",7.4215,8.0092,6.4764,7.367,12367800.0],["2008-10-07",7.367,7.4397,6.5552,6.7248,13992900.0],["2008-10-08",6.5127,8.0031,6.0584,7.2761,13491400.0],["2008-10-09",7.5851,7.5851,5.8948,5.8948,17643600.0],["2008-10-10",5.8221,6.9368,5.7555,6.3007,23253700.0],["2008-10-13",6.7914,6.852,6.1068,6.5854,16165900.0],["2008-10-14",7.573,8.9361,7.3912,8.0031,30319100.0],["2008-10-15",7.6517,8.2394,7.4215,7.6699,13504500.0],["2008-10-16",7.8638,7.9183,7.0277,7.7911,10169500.0],["2008-10-17",7.5427,8.1424,7.2943,7.4154,12001000.0],["2008-10-20",7.4336,7.573,7.1973,7.4094,7997000.0],["2008-10-21",6.6339,7.7244,6.5976,7.4215,12580600.0],["2008-10-22",7.1792,7.5245,6.9005,7.1549,10596000.0],["2008-10-23",7.2579,7.2579,6.3431,6.8581,13908500.0],["2008-10-24",5.9796,6.6036,4.7255,4.8891,26720400.0],["2008-10-27",5.2708,5.9251,5.0466,5.1314,14471700.0],["2008-10-28",5.4949,6.543,4.9194,6.5188,17393500.0],["2008-10-29",6.3673,6.9611,6.0463,6.5249,13021100.0],["2008-10-30",6.8641,6.9611,6.0038,6.1553,9120900.0],["2008-10-31",6.1795,6.6157,6.0826,6.5733,9755300.0],["2008-11-03",6.7854,7.1428,6.6157,6.9671,10339500.0],["2008-11-04",7.1004,7.7244,6.9792,7.4821,11183100.0],["2008-11-05",7.4276,7.8456,6.6763,6.7066,9405500.0],["2008-11-06",6.955,7.0822,6.1129,6.125,11401900.0],["2008-11-07",6.2644,6.4885,6.0765,6.4764,7752200.0],["2008-11-10",6.646,6.6581,6.0341,6.1008,5669800.0],["2008-11-11",5.9493,6.1735,5.7797,6.0584,8828000.0],["2008-11-12",5.8706,6.0584,5.4525,5.5071,7546500.0],["2008-11-13",5.713,6.3371,5.4465,6.331,15099100.0],["2008-11-14",6.0584,6.2946,5.7676,5.7797,8018400.0],["2008-11-17",5.5737,5.9069,5.5131,5.5374,7293800.0],["2008-11-18",5.5192,5.7312,5.3314,5.6464,11229800.0],["2008-11-19",5.4525,5.6949,5.0951,5.0951,10159500.0],["2008-11-20",5.089,5.4525,4.5801,4.671,14443700.0],["2008-11-21",4.8952,5.1799,3.8289,4.5377,18004700.0],["2008-11-24",4.5801,5.3192,4.4408,5.2587,15597400.0],["2008-11-25",5.4949,5.5737,5.2526,5.5313,12744100.0],["2008-11-26",5.2829,5.6706,5.1981,5.6222,7525600.0],["2008-11-28",5.5858,5.8039,5.5071,5.7918,3473200.0],["2008-12-01",5.4768,5.5858,4.8467,4.9073,7240900.0],["2008-12-02",5.0103,5.2405,4.8043,5.1799,11401100.0],["2008-12-03",4.8467,5.2405,4.7074,4.7861,15207400.0],["2008-12-04",4.6892,5.0345,4.5741,4.6104,9485900.0],["2008-12-05",4.5922,5.0284,4.4711,5.0042,8072700.0],["2008-12-08",5.289,5.4162,4.9497,5.0466,9422400.0],["2008-12-09",4.98,5.1133,4.6771,4.6952,8981300.0],["2008-12-10",4.7619,4.877,4.5438,4.6831,7983100.0],["2008-12-11",4.568,4.7316,4.4529,4.5801,14105700.0],["2008-12-12",4.3863,4.7498,4.3681,4.7376,10126000.0],["2008-12-15",4.6952,4.7255,4.3499,4.4287,8823700.0],["2008-12-16",4.5014,4.877,4.4832,4.8406,8218800.0],["2008-12-17",4.562,4.7013,4.459,4.5498,14837600.0],["2008-12-18",4.5741,4.6771,4.5438,4.6104,12821500.0],["2008-12-19",4.5801,4.7679,4.5559,4.6347,13655800.0],["2008-12-22",4.6165,4.7013,4.6104,4.6347,11049000.0],["2008-12-23",4.5741,4.7316,4.5559,4.6104,6834600.0],["2008-12-24",4.5438,4.7376,4.5195,4.7376,1955500.0],["2008-12-26",4.6771,4.7922,4.6286,4.7074,3194600.0],["2008-12-29",4.6164,4.7437,4.6103,4.6892,4917400.0],["2008-12-30",4.7134,4.8529,4.6528,4.8347,4612200.0],["2008-12-31",4.7377,5.0289,4.7013,5.0107,5585600.0],["2009-01-02",4.9985,5.2472,4.9015,5.2108,5394300.0],["2009-01-05",5.0895,5.2169,4.9864,5.0956,10170400.0],["2009-01-06",5.1805,5.229,5.0471,5.1259,9275200.0],["2009-01-07",5.0167,5.1744,4.7923,4.8105,7707600.0],["2009-01-08",4.9682,4.9682,4.6892,4.8893,7990900.0],["2009-01-09",4.9075,4.9075,4.5314,4.5436,12730000.0],["2009-01-12",4.489,4.5375,4.125,4.1675,14824100.0],["2009-01-13",4.0947,4.1553,3.9309,4.1189,19142400.0],["2009-01-14",4.0158,4.0643,3.6882,3.8035,13787400.0],["2009-01-15",3.7853,3.8945,2.9482,3.2636,24758100.0],["2009-01-16",3.4153,3.482,3.0877,3.2939,16422200.0],["2009-01-20",3.2029,3.2939,2.5599,2.5599,16969000.0],["2009-01-21",2.6267,2.8208,2.3294,2.4204,26181000.0],["2009-01-22",2.3537,2.3537,1.6379,1.7289,34289300.0],["2009-01-23",1.6257,1.7835,1.5165,1.7653,37230400.0],["2009-01-26",1.8381,1.8684,1.5954,1.6318,24308500.0],["2009-01-27",1.7167,1.7167,1.5347,1.5833,14727000.0],["2009-01-28",1.8502,2.2688,1.7653,2.1596,35370500.0],["2009-01-29",2.0807,2.2809,1.8199,1.8502,18320700.0],["2009-01-30",1.8623,1.9048,1.4316,1.4498,24969100.0],["2009-02-02",1.3831,1.4134,1.2193,1.2678,27848900.0],["2009-02-03",1.2921,1.3042,1.0555,1.0858,24664800.0],["2009-02-04",1.1404,1.2132,0.8917,0.9342,29534300.0],["2009-02-05",0.9585,1.0798,0.7704,0.9949,56721700.0],["2009-02-06",1.1162,1.6379,1.0919,1.5954,70084600.0],["2009-02-09",1.9108,1.9169,1.6439,1.7531,52661500.0],["2009-02-10",1.7167,1.7531,1.2254,1.3285,48304200.0],["2009-02-11",1.4437,1.4801,1.2739,1.3649,29428300.0],["2009-02-12",1.2557,1.3588,1.1526,1.3346,26296300.0],["2009-02-13",1.2921,1.3164,1.2011,1.2132,20466800.0],["2009-02-17",1.0494,1.0858,1.0009,1.0131,19690800.0],["2009-02-18",1.1101,1.1404,0.8007,0.8917,36377700.0],["2009-02-19",0.9281,0.9645,0.6673,0.734,38030600.0],["2009-02-20",0.6369,0.8189,0.6127,0.6248,55739000.0],["2009-02-23",0.7704,0.8978,0.6976,0.7522,56628500.0],["2009-02-24",0.8432,0.9099,0.7097,0.8796,61347300.0],["2009-02-25",0.8493,1.3649,0.7765,1.1768,77874900.0],["2009-02-26",1.5347,1.6682,1.28,1.3892,94681100.0],["2009-02-27",1.098,1.3831,1.0798,1.28,44883900.0],["2009-03-02",1.2193,1.2557,1.0676,1.0737,25282000.0],["2009-03-03",1.2011,1.2011,0.9888,1.0131,27162000.0],["2009-03-04",1.195,1.195,1.0313,1.0434,28464100.0],["2009-03-05",0.9827,1.0131,0.8068,0.8311,34658900.0],["2009-03-06",0.9039,0.916,0.7461,0.7825,26779200.0],["2009-03-09",0.7522,0.8978,0.7401,0.8432,27375800.0],["2009-03-10",0.9827,1.007,0.9221,1.0009,33064800.0],["2009-03-11",1.0373,1.0555,0.825,0.9342,41052400.0],["2009-03-12",0.8796,1.0373,0.8371,1.0191,43017200.0],["2009-03-13",1.0737,1.1586,0.9827,1.0616,32347000.0],["2009-03-16",1.1647,1.2739,1.0737,1.1101,39548800.0],["2009-03-17",1.0858,1.1829,1.0373,1.1829,29958000.0],["2009-03-18",1.2436,1.4437,1.1222,1.3467,65576800.0],["2009-03-19",1.559,1.5651,1.2557,1.286,55265100.0],["2009-03-20",1.3346,1.3406,1.1344,1.2921,44059000.0],["2009-03-23",1.4559,1.6803,1.371,1.4438,53193900.0],["2009-03-24",1.4134,1.5165,1.2921,1.2921,37179600.0],["2009-03-25",1.3831,1.5105,1.2557,1.3831,40029700.0],["2009-03-26",1.4438,1.468,1.3528,1.4559,34173200.0],["2009-03-27",1.3889,1.4498,1.3706,1.4315,31699700.0],["2009-03-30",1.4681,1.6508,1.4315,1.5107,53653700.0],["2009-03-31",1.6082,1.8214,1.5473,1.7787,52362200.0],["2009-04-01",1.7787,1.931,1.6874,1.8701,57298000.0],["2009-04-02",2.065,2.0955,1.8884,1.931,50920100.0],["2009-04-03",1.864,1.998,1.7666,1.998,40104700.0],["2009-04-06",1.9067,1.9737,1.864,1.8701,24916100.0],["2009-04-07",1.7787,1.864,1.7239,1.7361,21307900.0],["2009-04-08",1.797,1.8214,1.5229,1.6082,35142100.0],["2009-04-09",1.8701,2.1808,1.7726,2.1808,60277800.0],["2009-04-13",2.1747,2.7717,2.0772,2.6437,64968900.0],["2009-04-14",2.9239,2.9544,2.1016,2.193,93259900.0],["2009-04-15",2.2112,2.461,2.0407,2.461,37311700.0],["2009-04-16",2.5767,2.7899,2.4671,2.6316,64958200.0],["2009-04-17",2.7047,2.9605,2.5097,2.9422,71050200.0],["2009-04-20",2.7656,2.7717,2.1625,2.2234,61793400.0],["2009-04-21",1.8945,2.4427,1.7726,2.4123,70218800.0],["2009-04-22",2.1747,2.5158,2.1686,2.2478,59548800.0],["2009-04-23",2.5706,2.5706,2.1625,2.327,77417700.0],["2009-04-24",2.3757,2.461,2.2173,2.26,54098500.0],["2009-04-27",2.1503,2.4062,2.132,2.2051,36203700.0],["2009-04-28",2.1564,2.3574,2.1138,2.2539,34862900.0],["2009-04-29",2.3696,2.5402,2.3148,2.5158,38487000.0],["2009-04-30",2.6316,2.7047,2.4549,2.4975,33070800.0],["2009-05-01",2.4671,2.5097,2.2904,2.3452,28631200.0],["2009-05-04",2.4062,3.0031,2.3879,2.9422,64650000.0],["2009-05-05",2.8326,2.991,2.7107,2.7838,51041300.0],["2009-05-06",2.9849,3.3504,2.9118,3.2163,79441100.0],["2009-05-07",3.9595,4.0813,3.0945,3.259,108561500.0],["2009-05-08",4.3372,5.2997,4.2641,5.1717,198530200.0],["2009-05-11",5.2814,5.5738,4.8793,5.0865,102834200.0],["2009-05-12",5.257,5.2875,4.7575,5.0134,73137300.0],["2009-05-13",4.721,4.7271,4.2458,4.2763,58392700.0],["2009-05-14",4.2397,4.654,4.0326,4.5809,50288300.0],["2009-05-15",4.5991,4.7514,4.2641,4.325,34111100.0],["2009-05-18",4.4773,4.8732,4.4468,4.8672,36767200.0],["2009-05-19",4.9342,5.0255,4.6966,4.7575,31807400.0],["2009-05-20",4.9342,5.0986,4.6966,4.6966,40138700.0],["2009-05-21",4.3555,4.3859,4.0935,4.2336,56486500.0],["2009-05-22",4.4103,4.4468,4.1179,4.1971,26838300.0],["2009-05-26",4.0935,4.2945,4.0935,4.2702,35031300.0],["2009-05-27",4.2641,4.2945,4.0874,4.0996,25293600.0],["2009-05-28",4.1362,4.1484,3.8438,4.1057,28177700.0],["2009-05-29",4.1544,4.2032,3.9717,4.2032,17665700.0],["2009-06-01",4.2945,4.3067,4.1118,4.2641,32534200.0],["2009-06-02",4.2275,4.2275,4.0022,4.0935,34179000.0],["2009-06-03",4.0326,4.1544,3.9291,3.9717,21710900.0],["2009-06-04",4.1727,4.4286,4.0935,4.2641,107979600.0],["2009-06-05",4.4225,4.5138,4.2275,4.3433,50588800.0],["2009-06-08",4.2702,4.5078,4.2214,4.4164,31219700.0],["2009-06-09",4.4468,4.4773,4.3555,4.3676,25285200.0],["2009-06-10",4.4407,4.5504,4.3006,4.4712,33039000.0],["2009-06-11",4.5687,4.8672,4.5565,4.7331,46268600.0],["2009-06-12",4.721,4.8915,4.7149,4.8915,22625500.0],["2009-06-15",4.7941,4.8001,4.5748,4.6113,21087200.0],["2009-06-16",4.6844,4.6966,4.3067,4.3737,34474700.0],["2009-06-17",4.325,4.3494,3.8742,4.1484,38683200.0],["2009-06-18",4.1849,4.4773,4.0509,4.4103,31588400.0],["2009-06-19",4.4773,4.5443,4.2641,4.4712,68091700.0],["2009-06-22",4.3676,4.4468,4.0813,4.1118,25976400.0],["2009-06-23",4.1423,4.2945,3.8438,4.0996,40916700.0],["2009-06-24",4.1788,4.2458,4.0387,4.1301,24055400.0],["2009-06-25",4.0631,4.2397,4.0448,4.2397,17299700.0],["2009-06-26",4.2214,4.2763,4.1238,4.2397,19651000.0],["2009-06-29",4.3312,4.3739,4.1482,4.3129,19976200.0],["2009-06-30",4.2885,4.3556,4.1482,4.3312,24752000.0],["2009-07-01",4.38,4.4166,4.2763,4.3678,19169300.0],["2009-07-02",4.2519,4.2763,4.1909,4.197,13166900.0],["2009-07-06",4.1177,4.2275,4.0323,4.1604,16814900.0],["2009-07-07",4.1421,4.2702,4.0872,4.1543,14532000.0],["2009-07-08",4.2519,4.2702,3.8615,4.014,41339500.0],["2009-07-09",4.1055,4.3251,4.0567,4.1238,24807500.0],["2009-07-10",4.0811,4.1177,3.9408,3.9896,20808900.0],["2009-07-13",4.0567,4.3861,4.0567,4.3678,24443500.0],["2009-07-14",4.38,4.3922,4.1848,4.3068,19778500.0],["2009-07-15",4.3373,4.5569,4.319,4.5508,25568500.0],["2009-07-16",4.4715,4.5447,4.3922,4.4959,16705800.0],["2009-07-17",4.502,4.5691,4.2702,4.2763,22442100.0],["2009-07-20",4.3251,4.4471,4.2702,4.3617,16134800.0],["2009-07-21",4.3739,4.3739,4.0933,4.1299,26261500.0],["2009-07-22",4.0628,4.3983,4.0201,4.2763,29479700.0],["2009-07-23",4.8559,5.0511,4.74,4.8864,70486100.0],["2009-07-24",4.8864,5.2707,4.8376,5.1792,31080000.0],["2009-07-27",5.167,5.3988,5.0572,5.2951,25985200.0],["2009-07-28",5.2036,5.35,5.0755,5.2219,20521700.0],["2009-07-29",5.3134,5.5452,5.2219,5.4293,39783600.0],["2009-07-30",5.5696,5.7648,5.5269,5.7343,34543700.0],["2009-07-31",5.6611,5.8014,5.6428,5.7953,32821900.0],["2009-08-03",6.0332,6.0698,5.716,5.8746,26975600.0],["2009-08-04",5.8136,6.2406,5.6977,6.1125,39340200.0],["2009-08-05",6.2772,6.4175,6.0454,6.0942,39929500.0],["2009-08-06",6.1552,6.1613,5.6916,5.7404,36778400.0],["2009-08-07",5.9173,6.082,5.7953,5.9234,31197700.0],["2009-08-10",5.8563,6.0088,5.8136,5.9356,20830600.0],["2009-08-11",5.9112,6.0088,5.7038,5.9722,29312400.0],["2009-08-12",5.899,6.3016,5.899,6.2467,33885300.0],["2009-08-13",6.3199,6.6616,6.2162,6.6127,32907100.0],["2009-08-14",6.5517,6.6067,6.2284,6.4236,26916500.0],["2009-08-17",6.0454,6.2162,5.8136,5.9539,20739400.0],["2009-08-18",6.0698,6.3016,5.9844,6.2162,19583600.0],["2009-08-19",6.0393,6.2162,6.0271,6.1674,15609400.0],["2009-08-20",6.1918,6.4297,6.1674,6.3504,17142700.0],["2009-08-21",6.4846,6.6799,6.4053,6.6555,20646400.0],["2009-08-24",6.7531,6.8324,6.3382,6.4175,25075600.0],["2009-08-25",6.5273,6.6189,6.4358,6.5517,20412000.0],["2009-08-26",6.4663,6.6311,6.4053,6.5517,18044400.0],["2009-08-27",6.5029,6.5273,6.3321,6.4541,16876400.0],["2009-08-28",6.5517,6.6372,6.4175,6.6005,17147200.0],["2009-08-31",6.4175,6.7104,6.3687,6.6738,19856900.0],["2009-09-01",6.5578,6.7165,6.204,6.2589,26610700.0],["2009-09-02",6.1003,6.1918,5.9478,6.0515,19484900.0],["2009-09-03",6.2223,6.3321,6.1003,6.3321,13196400.0],["2009-09-04",6.3321,6.4297,6.2101,6.4175,10272500.0],["2009-09-08",6.5761,6.5823,6.3138,6.4236,10571300.0],["2009-09-09",6.4114,6.4541,6.2528,6.4358,14665500.0],["2009-09-10",6.4175,6.4175,6.2589,6.3626,12528300.0],["2009-09-11",6.3809,6.3809,5.8746,5.9661,41518700.0],["2009-09-14",5.8136,6.0637,5.8075,6.0088,26142000.0],["2009-09-15",6.0515,6.3382,5.9539,6.2833,25454100.0],["2009-09-16",6.1857,6.4663,6.1003,6.3199,47351100.0],["2009-09-17",6.2833,6.3809,6.0149,6.1918,20812800.0],["2009-09-18",6.2589,6.2833,6.1491,6.2467,22576100.0],["2009-09-21",6.1613,6.2528,6.1003,6.2101,12391400.0],["2009-09-22",6.2589,6.3077,6.1491,6.2223,13598500.0],["2009-09-23",6.1918,6.1979,5.9844,6.0088,21607200.0],["2009-09-24",6.0515,6.1003,5.7648,5.8197,19590000.0],["2009-09-25",5.777,5.899,5.7526,5.8502,12688200.0],["2009-09-28",5.8868,6.0212,5.8319,6.0029,13620000.0],["2009-09-29",6.0456,6.1861,5.9846,6.0701,18753600.0],["2009-09-30",6.125,6.2105,5.9662,6.1861,24434400.0],["2009-10-01",6.0884,6.1494,5.7403,5.7647,27518700.0],["2009-10-02",5.551,5.8624,5.5266,5.7159,18333800.0],["2009-10-05",5.7769,5.8869,5.6975,5.7891,16096900.0],["2009-10-06",5.893,6.0517,5.8563,6.0273,22398000.0],["2009-10-07",5.9723,6.2044,5.9235,6.1983,14741000.0],["2009-10-08",6.1555,6.2716,6.125,6.1861,21757600.0],["2009-10-09",6.1861,6.2594,6.1555,6.2533,10200700.0],["2009-10-12",6.2655,6.2899,6.1922,6.2227,12836900.0],["2009-10-13",6.2471,6.3387,6.0945,6.2044,17837100.0],["2009-10-14",6.3387,6.351,6.1983,6.3204,15427000.0],["2009-10-15",6.2594,6.4426,6.1739,6.4426,13696600.0],["2009-10-16",6.2471,6.3265,6.0639,6.0945,22015700.0],["2009-10-19",6.1678,6.2105,5.9662,6.1922,15532800.0],["2009-10-20",6.1006,6.5158,6.1006,6.4609,27551600.0],["2009-10-21",6.4059,6.6441,6.1311,6.1739,29789900.0],["2009-10-22",6.125,6.6502,6.1189,6.5952,33626300.0],["2009-10-23",6.6624,6.6685,6.2655,6.3143,19863200.0],["2009-10-26",6.1067,6.1311,5.6792,5.8136,33718900.0],["2009-10-27",5.8746,5.9174,5.5327,5.5998,22570300.0],["2009-10-28",5.6182,5.6426,5.3495,5.3983,19793200.0],["2009-10-29",5.6731,5.8563,5.5327,5.6609,21943900.0],["2009-10-30",5.6304,5.667,5.3922,5.4594,19978000.0],["2009-11-02",5.5021,5.722,5.38,5.6304,20702300.0],["2009-11-03",5.5082,5.612,5.435,5.5388,14765600.0],["2009-11-04",5.6243,5.7525,5.3861,5.4166,15916900.0],["2009-11-05",5.5449,5.6487,5.4166,5.6304,20081600.0],["2009-11-06",5.4777,5.6426,5.4411,5.5998,13345700.0],["2009-11-09",5.6853,5.954,5.6304,5.9418,21447700.0],["2009-11-10",5.8807,5.9968,5.6792,5.7525,21638800.0],["2009-11-11",5.8441,6.0151,5.7525,5.9418,14619800.0],["2009-11-12",5.9235,6.009,5.8136,5.8258,15404200.0],["2009-11-13",5.9846,6.0151,5.8441,5.9479,14843500.0],["2009-11-16",5.9968,6.18,5.9479,5.9601,14520300.0],["2009-11-17",5.9479,6.0578,5.8991,6.0456,9342600.0],["2009-11-18",6.0456,6.2227,6.0029,6.2044,24321900.0],["2009-11-19",6.1128,6.1922,6.0151,6.1372,21648000.0],["2009-11-20",6.1006,6.1678,6.0212,6.0884,18004800.0],["2009-11-23",6.1311,6.2105,6.0823,6.2105,18773600.0],["2009-11-24",6.1739,6.2105,5.9479,6.1128,19570300.0],["2009-11-25",6.1555,6.1678,6.0334,6.0701,6536900.0],["2009-11-27",5.8869,6.0395,5.838,5.8441,6134300.0],["2009-11-30",5.9357,6.1555,5.9174,6.1555,21329500.0],["2009-12-01",6.2594,6.3082,6.1678,6.2166,19936300.0],["2009-12-02",6.3082,6.4731,6.2777,6.4181,19738700.0],["2009-12-03",6.5647,6.6502,6.3021,6.3021,21794300.0],["2009-12-04",6.4365,6.5464,6.2471,6.3754,19225400.0],["2009-12-07",6.2777,6.4181,6.241,6.2899,19878600.0],["2009-12-08",6.2288,6.351,6.2044,6.2227,10921100.0],["2009-12-09",6.241,6.3815,6.2288,6.2838,10758100.0],["2009-12-10",6.3082,6.3693,6.1433,6.1555,10551600.0],["2009-12-11",6.2166,6.2838,6.1372,6.2166,11168200.0],["2009-12-14",6.2777,6.3265,6.1067,6.3082,16263400.0],["2009-12-15",6.1922,6.2533,5.9113,5.9846,20154900.0],["2009-12-16",6.0273,6.0517,5.8624,5.8746,15758100.0],["2009-12-17",5.8136,6.0151,5.8075,5.8319,10889400.0],["2009-12-18",5.8807,6.0151,5.7586,5.9968,15881300.0],["2009-12-21",6.1067,6.2166,6.0029,6.2166,15442600.0],["2009-12-22",6.2166,6.2899,6.1372,6.2288,10341400.0],["2009-12-23",6.2594,6.2655,6.0212,6.0639,8758300.0],["2009-12-24",6.1067,6.2471,6.07,6.2471,5459500.0],["2009-12-28",6.2288,6.2288,6.0334,6.0884,6844300.0],["2009-12-29",6.1373,6.1373,6.015,6.0639,6947800.0],["2009-12-30",6.0456,6.0761,5.96,5.9845,5640800.0],["2009-12-31",5.9906,6.0272,5.96,5.96,4042500.0],["2010-01-04",6.0395,6.2473,5.9967,6.1862,15429100.0],["2010-01-05",6.0884,6.3573,6.07,6.3512,12700700.0],["2010-01-06",6.2962,6.4185,6.2656,6.3879,13140600.0],["2010-01-07",6.3573,6.9075,6.3329,6.773,34759200.0],["2010-01-08",6.7241,6.9442,6.6997,6.7791,19963300.0],["2010-01-11",6.883,6.9014,6.7241,6.8464,15251700.0],["2010-01-12",6.7975,6.8953,6.6997,6.718,11348400.0],["2010-01-13",6.7302,7.1337,6.5346,7.042,26686300.0],["2010-01-14",6.987,7.3048,6.9747,7.1948,26508800.0],["2010-01-15",7.1459,7.1642,6.7975,6.9442,25443100.0],["2010-01-19",6.8769,6.9747,6.8158,6.9625,17267400.0],["2010-01-20",6.8525,7.1337,6.8464,6.9136,25445100.0],["2010-01-21",7.4576,7.696,7.3048,7.3476,66585800.0],["2010-01-22",7.3048,7.7694,7.1459,7.3965,39367700.0],["2010-01-25",7.4882,7.8672,7.3965,7.6349,32935500.0],["2010-01-26",7.5554,7.7449,7.1153,7.1581,35793800.0],["2010-01-27",7.2131,7.5554,7.1398,7.4454,24246600.0],["2010-01-28",7.6349,7.7572,7.4454,7.4943,32530500.0],["2010-01-29",7.7572,7.7755,7.5188,7.6044,30962500.0],["2010-02-01",7.6105,7.7327,7.5432,7.641,19895900.0],["2010-02-02",7.6288,7.6716,7.3843,7.6288,20103900.0],["2010-02-03",7.5493,7.5493,7.2376,7.3354,28331800.0],["2010-02-04",7.2254,7.2987,6.8341,6.8586,32057800.0],["2010-02-05",6.8769,7.0053,6.6141,6.883,22197900.0],["2010-02-08",6.883,7.0909,6.7302,6.9625,29759000.0],["2010-02-09",7.0359,7.1398,6.9747,7.0114,18606400.0],["2010-02-10",7.0236,7.2743,6.9136,7.1459,17858100.0],["2010-02-11",7.1948,7.3109,7.0848,7.2559,17497900.0],["2010-02-12",7.2131,7.2254,6.9625,7.097,20010100.0],["2010-02-16",7.1703,7.4087,7.1337,7.3843,15697800.0],["2010-02-17",7.4332,7.4515,7.2681,7.366,14963900.0],["2010-02-18",7.3109,7.3537,7.2254,7.2865,10465200.0],["2010-02-19",7.2681,7.4943,7.2559,7.476,16148400.0],["2010-02-22",7.5065,7.7755,7.476,7.6716,18310000.0],["2010-02-23",7.6166,7.6777,7.4026,7.5004,20394700.0],["2010-02-24",7.5616,7.7694,7.5188,7.7572,17103900.0],["2010-02-25",7.5249,7.5371,7.3048,7.4576,24791200.0],["2010-02-26",7.4821,7.5432,7.3965,7.4638,14335100.0],["2010-03-01",7.531,7.5371,7.3537,7.4821,12508600.0],["2010-03-02",7.4638,7.7938,7.4638,7.7388,16660400.0],["2010-03-03",7.7449,7.7877,7.6044,7.6655,14426700.0],["2010-03-04",7.4576,7.641,7.4454,7.5371,14801000.0],["2010-03-05",7.6594,7.8061,7.6044,7.7816,13242200.0],["2010-03-08",7.6777,7.8366,7.6288,7.7083,13943200.0],["2010-03-09",7.6471,7.8061,7.5554,7.7144,13319300.0],["2010-03-10",7.8183,8.02,7.7816,7.9222,19743700.0],["2010-03-11",7.965,8.179,7.9283,8.1178,20652000.0],["2010-03-12",8.2584,8.2645,8.0017,8.0384,13392900.0],["2010-03-15",8.0322,8.2034,7.9589,8.179,11582800.0],["2010-03-16",8.179,8.2829,8.1178,8.2217,12491200.0],["2010-03-17",8.2706,8.4235,8.2462,8.3746,13375700.0],["2010-03-18",8.3746,8.4051,8.1423,8.2156,11392800.0],["2010-03-19",8.2645,8.3134,8.0261,8.1301,17166900.0],["2010-03-22",8.0139,8.2523,7.9772,8.2095,10445800.0],["2010-03-23",8.234,8.2584,8.0628,8.2279,9507500.0],["2010-03-24",8.1851,8.4174,8.1606,8.3012,11406000.0],["2010-03-25",8.399,8.5885,8.1728,8.1973,22618200.0],["2010-03-26",8.2462,8.4051,8.0139,8.0689,21076100.0],["2010-03-29",8.1423,8.2157,8.075,8.1423,7340200.0],["2010-03-30",8.1301,8.2157,8.0383,8.1179,6896100.0],["2010-03-31",8.0445,8.3932,8.0445,8.2953,14098100.0],["2010-04-01",8.3503,8.3993,8.2402,8.3136,7316000.0],["2010-04-05",8.3381,8.5461,8.3197,8.5339,7646600.0],["2010-04-06",8.5216,8.7969,8.5094,8.7786,18082200.0],["2010-04-07",8.8581,8.9376,8.6256,8.748,16491200.0],["2010-04-08",8.6868,8.7786,8.5522,8.7296,13172900.0],["2010-04-09",8.7235,8.7418,8.54,8.6256,13394100.0],["2010-04-12",8.6501,8.8336,8.6317,8.7847,9322900.0],["2010-04-13",8.7357,8.8153,8.6378,8.7663,11134000.0],["2010-04-14",8.8703,9.2129,8.8581,9.1395,15020800.0],["2010-04-15",9.1762,9.2251,9.0049,9.115,10748300.0],["2010-04-16",9.0722,9.0967,8.4115,8.6868,28282000.0],["2010-04-19",8.5644,8.8091,8.4299,8.7113,14167400.0],["2010-04-20",8.803,9.06,8.7113,9.0538,14988100.0],["2010-04-21",9.1028,9.7573,9.0232,9.2679,38065500.0],["2010-04-22",9.115,9.1762,8.7663,9.1517,34036600.0],["2010-04-23",9.1456,9.2496,8.9621,9.2496,17813500.0],["2010-04-26",9.1884,9.2557,8.8581,8.8825,17738000.0],["2010-04-27",8.7724,8.956,8.5767,8.595,15940800.0],["2010-04-28",8.7113,8.9437,8.6501,8.8336,15947500.0],["2010-04-29",9.011,9.164,8.9376,9.0967,12080100.0],["2010-04-30",9.1334,9.3475,9.0844,9.1272,15694200.0],["2010-05-03",9.1884,9.4576,9.1823,9.3964,12011200.0],["2010-05-04",9.2618,9.2618,8.8214,8.907,16670700.0],["2010-05-05",8.6256,9.1334,8.5583,8.9254,16049800.0],["2010-05-06",8.8458,8.956,7.708,8.3259,26952600.0],["2010-05-07",8.4115,8.4971,7.9833,8.1423,26267400.0],["2010-05-10",8.7235,9.0722,8.5889,8.7969,21286400.0],["2010-05-11",8.6317,9.115,8.6317,8.9376,14578500.0],["2010-05-12",9.0967,9.1762,8.9315,9.1762,12873900.0],["2010-05-13",9.1578,9.219,9.0538,9.0538,12276000.0],["2010-05-14",8.8887,8.8887,8.4788,8.6134,15593300.0],["2010-05-17",8.6623,8.7786,8.3381,8.5522,16212700.0],["2010-05-18",8.6929,8.7051,8.124,8.2157,17857900.0],["2010-05-19",8.0873,8.3993,7.9221,8.1362,15749800.0],["2010-05-20",7.8854,7.9894,7.6285,7.6529,17567600.0],["2010-05-21",7.4388,8.075,7.4021,8.0689,23311300.0],["2010-05-24",8.075,8.1179,7.6713,7.6896,13232000.0],["2010-05-25",7.3409,7.8548,7.3409,7.8487,17996500.0],["2010-05-26",7.9772,8.0567,7.5918,7.6529,26804400.0],["2010-05-27",7.8793,8.124,7.8059,8.1117,14242500.0],["2010-05-28",8.1117,8.1362,7.8976,7.9527,12122800.0],["2010-06-01",7.8915,8.0506,7.5856,7.5856,14393200.0],["2010-06-02",7.6774,7.9833,7.6224,7.9833,12141500.0],["2010-06-03",7.9772,8.0567,7.8609,8.0322,11126900.0],["2010-06-04",7.7936,7.9221,7.6101,7.6468,17638000.0],["2010-06-07",7.6958,7.8303,7.5245,7.5367,11397200.0],["2010-06-08",7.5734,7.7692,7.3715,7.7508,16236700.0],["2010-06-09",7.8609,8.0261,7.7263,7.7508,12627800.0],["2010-06-10",8.0628,8.1913,7.9282,8.179,13937900.0],["2010-06-11",8.075,8.1852,7.9649,8.1729,9033000.0],["2010-06-14",8.2586,8.4054,8.1301,8.2769,15975100.0],["2010-06-15",8.3381,8.595,8.3075,8.5644,12800700.0],["2010-06-16",8.4299,8.6868,8.4299,8.595,14288300.0],["2010-06-17",8.6746,8.6746,8.2035,8.332,11217900.0],["2010-06-18",8.3748,8.4299,8.2525,8.3075,12169100.0],["2010-06-21",8.436,8.4971,8.2341,8.2769,8540700.0],["2010-06-22",8.2708,8.5216,8.2463,8.2647,10189900.0],["2010-06-23",8.283,8.4115,8.2096,8.2647,11860000.0],["2010-06-24",8.1852,8.228,8.0383,8.075,12454500.0],["2010-06-25",8.2708,8.3075,8.0383,8.179,15844700.0],["2010-06-28",8.1852,8.3443,8.1729,8.2709,12327900.0],["2010-06-29",8.0688,8.1546,7.8852,7.928,24464000.0],["2010-06-30",7.8974,8.075,7.5179,7.524,16610400.0],["2010-07-01",7.4811,7.6709,7.1934,7.4444,13147400.0],["2010-07-02",7.5056,7.5485,7.1934,7.2362,8391300.0],["2010-07-06",7.3832,7.5301,7.2607,7.3709,10881900.0],["2010-07-07",7.4199,7.928,7.3893,7.9097,11431300.0],["2010-07-08",8.0199,8.1056,7.8362,8.0137,9983500.0],["2010-07-09",8.026,8.2892,7.9219,8.2525,10263600.0],["2010-07-12",8.1974,8.2647,8.0199,8.1239,7815200.0],["2010-07-13",8.2525,8.4545,8.2219,8.3811,10020500.0],["2010-07-14",8.326,8.3321,8.0811,8.1668,10995300.0],["2010-07-15",8.2035,8.2219,7.8852,8.1117,9401400.0],["2010-07-16",7.9893,8.0444,7.4138,7.4505,27289000.0],["2010-07-19",7.4689,7.5913,7.2056,7.2852,20412900.0],["2010-07-20",7.0832,7.224,6.9608,7.2118,21517900.0],["2010-07-21",7.2852,7.475,6.8934,6.9057,23945700.0],["2010-07-22",7.1383,7.7199,7.1077,7.6219,27293900.0],["2010-07-23",7.5791,7.6097,7.3771,7.524,15337900.0],["2010-07-26",7.5301,7.8668,7.4321,7.8484,14158300.0],["2010-07-27",7.9893,8.1117,7.8974,8.0444,18044500.0],["2010-07-28",8.0015,8.0688,7.7811,7.8117,9712600.0],["2010-07-29",7.9219,8.0627,7.6954,7.8484,12257600.0],["2010-07-30",7.7076,7.8852,7.6648,7.7811,9407100.0],["2010-08-02",7.928,8.228,7.928,8.2158,16172400.0],["2010-08-03",8.2096,8.3137,8.1117,8.1423,13331500.0],["2010-08-04",8.1974,8.2158,8.0505,8.1362,6405500.0],["2010-08-05",8.0872,8.0933,7.9158,7.9954,9759000.0],["2010-08-06",7.8546,7.8913,7.5607,7.7689,13922700.0],["2010-08-09",7.824,8.0015,7.6648,7.9709,12853400.0],["2010-08-10",7.8729,7.9831,7.7199,7.9586,14977100.0],["2010-08-11",7.7934,7.8117,7.5668,7.5791,12018100.0],["2010-08-12",7.4138,7.5546,7.3893,7.4444,9228100.0],["2010-08-13",7.4321,7.5852,7.426,7.426,7046500.0],["2010-08-16",7.3526,7.4811,7.3036,7.4628,11127400.0],["2010-08-17",7.5423,7.5423,7.3709,7.3893,8261100.0],["2010-08-18",7.3771,7.4811,7.3281,7.4138,10701400.0],["2010-08-19",7.3281,7.4383,7.1444,7.1505,12317600.0],["2010-08-20",7.1199,7.1995,6.9363,7.0771,13375000.0],["2010-08-23",7.1628,7.2975,7.0771,7.1016,12095600.0],["2010-08-24",6.9485,7.0097,6.7526,6.7587,15253700.0],["2010-08-25",6.7159,6.7526,6.5934,6.722,15725200.0],["2010-08-26",6.7465,7.0159,6.6791,6.7036,14795600.0],["2010-08-27",6.7648,6.8506,6.6302,6.8444,13165300.0],["2010-08-30",6.7771,6.8383,6.6363,6.6424,11423000.0],["2010-08-31",6.5812,6.7648,6.5138,6.7587,13540600.0],["2010-09-01",6.8873,7.1505,6.8689,7.1383,14282900.0],["2010-09-02",7.1628,7.2118,7.0771,7.175,7962300.0],["2010-09-03",7.2975,7.4015,7.1628,7.3036,10213700.0],["2010-09-07",7.224,7.273,6.9485,6.9669,12336100.0],["2010-09-08",7.0159,7.175,7.0097,7.1016,7551400.0],["2010-09-09",7.2669,7.4138,7.2118,7.322,11358900.0],["2010-09-10",7.3587,7.4444,7.2913,7.4015,7600600.0],["2010-09-13",7.573,7.7076,7.5423,7.6587,11298700.0],["2010-09-14",7.6525,7.7076,7.4873,7.6464,14481300.0],["2010-09-15",7.5668,7.726,7.4505,7.6342,8139200.0],["2010-09-16",7.6158,7.6342,7.4015,7.4811,7649500.0],["2010-09-17",7.5301,7.6036,7.475,7.4872,9010400.0],["2010-09-20",7.5179,7.6219,7.4566,7.5852,10628600.0],["2010-09-21",7.5913,7.7015,7.4995,7.5179,11572700.0],["2010-09-22",7.4628,7.5791,7.3587,7.3709,9880300.0],["2010-09-23",7.2791,7.4505,7.1505,7.175,10808400.0],["2010-09-24",7.3036,7.4995,7.2791,7.4934,9071300.0],["2010-09-27",7.5179,7.5301,7.2791,7.2913,7917300.0],["2010-09-28",7.3097,7.3771,7.2056,7.3649,10416000.0],["2010-09-29",7.3097,7.3833,7.2301,7.2913,9066700.0],["2010-09-30",7.3526,7.469,7.2607,7.371,14195800.0],["2010-10-01",7.4445,7.5058,7.2607,7.2913,10923200.0],["2010-10-04",7.322,7.4261,7.273,7.2913,8592900.0],["2010-10-05",7.3955,7.7202,7.3097,7.6651,19607200.0],["2010-10-06",7.6774,7.7509,7.4752,7.5242,13724300.0],["2010-10-07",7.6283,7.7141,7.5426,7.6712,15803700.0],["2010-10-08",7.708,7.708,7.5426,7.5854,9497500.0],["2010-10-11",7.6283,7.6651,7.5058,7.5242,6051400.0],["2010-10-12",7.4813,7.8612,7.4323,7.8183,21598600.0],["2010-10-13",7.9286,7.947,7.7386,7.7815,16587100.0],["2010-10-14",7.7202,7.7202,7.4016,7.5609,19982600.0],["2010-10-15",7.5854,7.6161,7.2607,7.4323,14563900.0],["2010-10-18",7.4078,7.708,7.3526,7.6835,12190500.0],["2010-10-19",7.61,7.806,7.518,7.5854,12448200.0],["2010-10-20",7.5487,7.6467,7.3465,7.5977,11597700.0],["2010-10-21",7.4874,8.0205,7.4874,7.8428,20962200.0],["2010-10-22",7.9163,8.0205,7.8122,7.8796,13503900.0],["2010-10-25",7.9837,7.9898,7.659,7.7325,10362200.0],["2010-10-26",7.6712,7.8428,7.6467,7.8367,9885900.0],["2010-10-27",7.7693,7.9776,7.7325,7.8857,11680500.0],["2010-10-28",7.9653,7.9776,7.757,7.7938,12067700.0],["2010-10-29",7.7693,7.8979,7.6896,7.6957,14195500.0],["2010-11-01",7.7448,7.7754,7.4323,7.5854,15147800.0],["2010-11-02",7.6896,7.8183,7.5671,7.6222,10774100.0],["2010-11-03",7.659,8.0021,7.659,7.996,18015900.0],["2010-11-04",8.0817,8.3023,8.0021,8.2104,18432900.0],["2010-11-05",8.2349,8.5352,7.9347,7.9837,29405300.0],["2010-11-08",7.9715,8.0634,7.8122,7.996,15563300.0],["2010-11-09",8.0266,8.1308,7.8428,7.8857,9674800.0],["2010-11-10",7.9224,8.1185,7.8183,8.1124,10306700.0],["2010-11-11",8.0572,8.1614,7.9347,8.1124,9748200.0],["2010-11-12",8.0695,8.0695,7.7876,7.8857,10156600.0],["2010-11-15",7.9715,8.1614,7.9408,7.9776,8358500.0],["2010-11-16",7.9041,7.9653,7.6896,7.7693,13796400.0],["2010-11-17",7.8122,7.8796,7.5119,7.5916,11759700.0],["2010-11-18",7.6774,7.7448,7.3281,7.4016,26848000.0],["2010-11-19",7.3526,7.5732,7.3526,7.5119,12215600.0],["2010-11-22",7.4568,7.4874,7.322,7.4261,10437400.0],["2010-11-23",7.3159,7.3833,7.2178,7.2178,10792600.0],["2010-11-24",7.2791,7.4629,7.2423,7.3894,9196200.0],["2010-11-26",7.2913,7.3833,7.2607,7.2668,2638000.0],["2010-11-29",7.2423,7.3771,7.1749,7.371,8152000.0],["2010-11-30",7.2607,7.3526,7.2056,7.322,9616100.0],["2010-12-01",7.4261,7.5181,7.3465,7.5181,10569500.0],["2010-12-02",7.5058,8.0021,7.5058,7.996,21147500.0],["2010-12-03",7.9531,8.1553,7.8489,8.1308,14505100.0],["2010-12-06",8.0879,8.1185,7.9715,7.9776,9947900.0],["2010-12-07",8.0817,8.1798,7.8244,8.0144,15271600.0],["2010-12-08",8.0144,8.5352,8.0021,8.5352,20139600.0],["2010-12-09",8.5658,8.7619,8.3881,8.7251,19375700.0],["2010-12-10",8.719,8.9457,8.7006,8.9273,14417000.0],["2010-12-13",8.7374,8.9518,8.5719,8.8783,23229000.0],["2010-12-14",8.8783,8.9824,8.7067,8.7435,16776100.0],["2010-12-15",8.7802,8.8293,8.6455,8.6761,14779200.0],["2010-12-16",8.7251,8.8476,8.2288,8.529,29650900.0],["2010-12-17",8.67,8.7741,8.5964,8.6209,19718900.0],["2010-12-20",8.6455,8.7741,8.5903,8.6761,9746600.0],["2010-12-21",8.7312,8.7619,8.67,8.7619,7714700.0],["2010-12-22",8.8109,9.056,8.7741,9.0131,11801600.0],["2010-12-23",8.9334,9.0498,8.7986,8.817,6203600.0],["2010-12-27",8.7802,9.0498,8.7802,9.0315,6415400.0],["2010-12-28",9.056,9.2582,9.0131,9.2153,8235600.0],["2010-12-29",9.2398,9.2521,9.0559,9.0559,6695200.0],["2010-12-30",9.0129,9.0865,8.9394,8.9762,4575500.0],["2010-12-31",8.9516,9.0865,8.9516,9.0007,4287200.0],["2011-01-03",9.0927,9.1662,9.0129,9.062,13575100.0],["2011-01-04",9.0436,9.1662,8.9946,9.0313,18482900.0],["2011-01-05",8.9946,9.2337,8.9946,9.1724,13878400.0],["2011-01-06",9.1662,9.2889,8.9394,8.9639,16920200.0],["2011-01-07",8.9823,9.0927,8.688,9.0007,14041200.0],["2011-01-10",8.9087,8.9455,8.78,8.8474,8440200.0],["2011-01-11",8.921,9.0068,8.829,8.921,8028800.0],["2011-01-12",8.9884,9.111,8.9578,9.0497,7090300.0],["2011-01-13",9.062,9.0927,8.8903,8.9639,7223300.0],["2011-01-14",8.9639,9.1969,8.9455,9.1662,9750300.0],["2011-01-18",9.1601,9.2275,9.0436,9.111,7768800.0],["2011-01-19",9.0865,9.0865,8.8474,8.9578,11788700.0],["2011-01-20",8.7738,8.8535,8.6205,8.7186,114968600.0],["2011-01-21",8.8229,8.9823,8.7984,8.9516,33380000.0],["2011-01-24",8.9394,8.9516,8.7187,8.7922,14012600.0],["2011-01-25",8.7738,8.8903,8.7432,8.8474,15638900.0],["2011-01-26",8.921,8.9762,8.8903,8.9332,19794200.0],["2011-01-27",8.9332,9.0804,8.9026,9.0681,17503100.0],["2011-01-28",9.0927,9.1969,8.9639,8.9762,22080600.0],["2011-01-31",9.0191,9.2153,8.9884,9.1172,24892200.0],["2011-02-01",9.203,9.6015,9.203,9.5157,21286300.0],["2011-02-02",9.4728,9.5157,9.344,9.4789,12841400.0],["2011-02-03",9.4667,9.5832,9.387,9.4421,8043800.0],["2011-02-04",9.4299,9.4667,9.2398,9.436,9435500.0],["2011-02-07",9.4667,9.5648,9.4054,9.4176,10299400.0],["2011-02-08",9.4115,9.4421,9.295,9.436,11641800.0],["2011-02-09",9.3808,9.577,9.1233,9.2398,20084600.0],["2011-02-10",9.1908,9.3134,9.1478,9.3073,12021800.0],["2011-02-11",9.2398,9.5464,9.1662,9.4789,8807800.0],["2011-02-14",9.4728,9.5402,9.387,9.5096,6980400.0],["2011-02-15",9.4912,9.6567,9.4421,9.4728,11085100.0],["2011-02-16",9.5341,9.5464,9.3808,9.4299,9519600.0],["2011-02-17",9.4115,9.4299,9.1969,9.2521,12174800.0],["2011-02-18",9.2582,9.2889,9.1356,9.1908,13702600.0],["2011-02-22",9.0927,9.1294,8.8106,8.8903,20425700.0],["2011-02-23",8.8781,9.0129,8.7677,8.8597,13805800.0],["2011-02-24",8.8351,8.8903,8.6819,8.7677,15851700.0],["2011-02-25",8.9946,9.1294,8.9148,8.9516,22403300.0],["2011-02-28",8.9946,9.0129,8.78,8.9516,14098400.0],["2011-03-01",8.5654,8.6757,8.3814,8.5531,40878800.0],["2011-03-02",8.5715,8.6083,8.3998,8.5041,18059600.0],["2011-03-03",8.5899,8.7616,8.5899,8.6389,15112900.0],["2011-03-04",8.6022,8.6512,8.3324,8.5224,12332600.0],["2011-03-07",8.5347,8.5531,8.2465,8.3385,14692700.0],["2011-03-08",8.3692,8.5102,8.3079,8.3998,22303500.0],["2011-03-09",8.3753,8.6451,8.363,8.5041,15022400.0],["2011-03-10",8.3692,8.5041,8.3324,8.3937,12855100.0],["2011-03-11",8.3753,8.5715,8.3446,8.5163,8839600.0],["2011-03-14",8.4611,8.5592,8.3508,8.5224,10884100.0],["2011-03-15",8.314,8.4427,8.2343,8.3201,15461400.0],["2011-03-16",8.3262,8.4243,8.1239,8.2159,16638400.0],["2011-03-17",8.363,8.4795,8.3079,8.4673,13609400.0],["2011-03-18",8.6819,8.7677,8.5531,8.6021,28139300.0],["2011-03-21",8.7248,8.7616,8.4857,8.596,12350100.0],["2011-03-22",8.5592,8.737,8.4918,8.4918,13657500.0],["2011-03-23",8.4857,8.5224,8.3262,8.4611,9922800.0],["2011-03-24",8.5163,8.5163,8.2343,8.4489,12722200.0],["2011-03-25",8.4611,8.6022,8.4489,8.4918,7574900.0],["2011-03-28",8.5163,8.5715,8.4427,8.4489,7170900.0],["2011-03-29",8.4611,8.5408,8.4305,8.5408,8618900.0],["2011-03-30",8.6086,8.7009,8.5039,8.5039,13560100.0],["2011-03-31",8.5347,8.6271,8.4669,8.5532,8615300.0],["2011-04-01",8.6948,8.7133,8.5593,8.6147,6660500.0],["2011-04-04",8.6209,8.6763,8.5716,8.6024,5701600.0],["2011-04-05",8.5839,8.5901,8.5101,8.5532,6286300.0],["2011-04-06",8.5963,8.7071,8.5408,8.664,8880200.0],["2011-04-07",8.6517,8.7071,8.5101,8.5408,11667500.0],["2011-04-08",8.6024,8.6024,8.3869,8.4362,13031800.0],["2011-04-11",8.4485,8.5408,8.4177,8.4546,5458200.0],["2011-04-12",8.43,8.5039,8.3807,8.4115,8390300.0],["2011-04-13",8.4977,8.5901,8.3684,8.3746,13205000.0],["2011-04-14",8.3684,8.4177,8.2514,8.4054,8706300.0],["2011-04-15",8.5347,8.5901,8.4238,8.4977,11068700.0],["2011-04-18",8.4177,8.4793,8.2699,8.3315,7610200.0],["2011-04-19",8.3992,8.4238,8.1529,8.2268,12758200.0],["2011-04-20",8.3007,8.3315,8.1406,8.2022,18437600.0],["2011-04-21",8.0174,8.1221,7.8142,8.1036,22026400.0],["2011-04-25",8.1098,8.1467,7.9127,7.9559,13998300.0],["2011-04-26",8.0297,8.0544,7.9004,8.0297,11900000.0],["2011-04-27",8.0297,8.2514,7.9928,8.2022,14140500.0],["2011-04-28",8.2022,8.2884,8.1529,8.2699,10307700.0],["2011-04-29",8.2453,8.3315,8.1221,8.1714,10300000.0],["2011-05-02",8.2022,8.2268,8.0051,8.0359,14256900.0],["2011-05-03",8.0297,8.2637,7.9497,8.2514,24300000.0],["2011-05-04",8.2576,8.2884,8.0728,8.0975,15445800.0],["2011-05-05",8.0482,8.0975,7.845,7.8943,18493500.0],["2011-05-06",7.9682,8.0297,7.9127,7.999,16254100.0],["2011-05-09",7.9928,7.9928,7.8512,7.882,11522200.0],["2011-05-10",7.9004,8.0051,7.8943,7.9928,10789200.0],["2011-05-11",7.962,8.0051,7.8635,7.8943,11300000.0],["2011-05-12",7.9374,7.9374,7.7403,7.8265,27000000.0],["2011-05-13",7.8142,7.8758,7.6603,7.6911,14242500.0],["2011-05-16",7.6664,7.9127,7.648,7.6787,15197100.0],["2011-05-17",7.6541,7.8943,7.6541,7.8758,13312800.0],["2011-05-18",7.8635,7.9559,7.8635,7.9435,9020500.0],["2011-05-19",7.999,8.0421,7.9127,8.0051,8461600.0],["2011-05-20",7.9805,8.0113,7.8204,7.8327,10849600.0],["2011-05-23",7.7403,7.8204,7.6233,7.6295,11400000.0],["2011-05-24",7.6541,7.7219,7.5433,7.6849,11267900.0],["2011-05-25",7.6726,7.8573,7.6664,7.765,12219100.0],["2011-05-26",7.8204,7.8943,7.765,7.8389,15215000.0],["2011-05-27",7.8881,7.9866,7.845,7.962,7328500.0],["2011-05-31",8.0174,8.0482,7.8943,8.0421,10598900.0],["2011-06-01",8.0174,8.0174,7.5987,7.5987,19540600.0],["2011-06-02",7.5925,7.6911,7.5433,7.6172,9011500.0],["2011-06-03",7.5494,7.7588,7.5248,7.6295,13763000.0],["2011-06-06",7.6049,7.6418,7.414,7.4755,13430800.0],["2011-06-07",7.531,7.6911,7.5186,7.5741,11650800.0],["2011-06-08",7.5433,7.7219,7.531,7.5679,13546300.0],["2011-06-09",7.5679,7.6418,7.5433,7.5925,15066900.0],["2011-06-10",7.5618,7.6233,7.3154,7.5433,17151800.0],["2011-06-13",7.5556,7.5802,7.3893,7.5618,14398600.0],["2011-06-14",7.648,7.7588,7.5679,7.6787,15508900.0],["2011-06-15",7.5741,7.648,7.4571,7.5864,12308500.0],["2011-06-16",7.5741,7.6356,7.4201,7.5618,14667900.0],["2011-06-17",7.648,7.7834,7.5618,7.728,22904800.0],["2011-06-20",7.7219,7.7711,7.6295,7.728,8862100.0],["2011-06-21",7.765,7.8204,7.6788,7.8019,10665400.0],["2011-06-22",7.765,7.8142,7.6295,7.6418,10159600.0],["2011-06-23",7.5371,7.5925,7.4017,7.4448,23629700.0],["2011-06-24",7.531,7.5371,7.4448,7.5002,13086400.0],["2011-06-27",7.4879,7.6664,7.4571,7.5618,6845000.0],["2011-06-28",7.5679,7.6664,7.5002,7.648,11372800.0],["2011-06-29",7.716,7.8769,7.6418,7.8645,11584800.0],["2011-06-30",7.8893,7.9512,7.7593,7.8893,9660500.0],["2011-07-01",7.8831,8.0687,7.8707,8.0254,10047500.0],["2011-07-05",8.0192,8.0378,7.8336,7.9883,9195900.0],["2011-07-06",7.9388,7.945,7.7408,7.8274,10578200.0],["2011-07-07",7.9017,8.0997,7.8955,7.9821,10377100.0],["2011-07-08",7.8707,7.8893,7.7222,7.7717,13415600.0],["2011-07-11",7.6541,7.6789,7.4995,7.5304,12590500.0],["2011-07-12",7.5551,7.5861,7.4128,7.4376,10228900.0],["2011-07-13",7.4995,7.7222,7.4871,7.5304,20148400.0],["2011-07-14",7.5799,7.6046,7.3881,7.4376,19419200.0],["2011-07-15",7.4685,7.4871,7.3015,7.4561,17334000.0],["2011-07-18",7.4314,7.4438,7.2458,7.419,20797800.0],["2011-07-19",7.4438,7.5923,7.4005,7.549,15404000.0],["2011-07-20",7.5675,7.7037,7.5366,7.6294,19111600.0],["2011-07-21",7.8336,7.9573,7.7655,7.8955,20529800.0],["2011-07-22",7.9573,7.9573,7.747,7.9264,10838200.0],["2011-07-25",7.8583,8.0935,7.8274,8.044,16012500.0],["2011-07-26",8.0192,8.0687,7.945,7.9945,8254300.0],["2011-07-27",7.9326,7.9945,7.8398,7.8583,13920800.0],["2011-07-28",7.8645,7.9635,7.8088,7.8398,8998200.0],["2011-07-29",7.7779,7.9017,7.6851,7.8274,9180500.0],["2011-08-01",7.914,7.9945,7.6851,7.747,11892300.0],["2011-08-02",7.6603,7.6603,7.3695,7.3695,20559200.0],["2011-08-03",7.4995,7.5242,7.2643,7.5056,23512200.0],["2011-08-04",7.3448,7.4066,7.023,7.0292,22975100.0],["2011-08-05",7.0849,7.2272,6.7755,6.9673,24759000.0],["2011-08-08",6.6208,6.8064,6.0887,6.1753,25269500.0],["2011-08-09",6.231,6.5342,6.0392,6.528,26787300.0],["2011-08-10",6.3981,6.3981,5.8164,5.8288,35272300.0],["2011-08-11",5.9154,6.1444,5.804,6.101,27566800.0],["2011-08-12",6.2001,6.3176,5.8597,5.9092,21061100.0],["2011-08-15",5.9897,6.3176,5.9711,6.2805,17044600.0],["2011-08-16",6.2495,6.3981,6.1691,6.2434,17603500.0],["2011-08-17",6.2681,6.4971,6.2495,6.3424,15318800.0],["2011-08-18",6.132,6.1444,5.8907,5.9402,18293700.0],["2011-08-19",5.8226,6.0701,5.736,5.7422,18148000.0],["2011-08-22",5.934,5.9402,5.6865,5.7236,14226700.0],["2011-08-23",5.736,6.0392,5.6493,6.0392,14293500.0],["2011-08-24",5.9959,6.2743,5.8845,6.2495,13867400.0],["2011-08-25",6.4785,6.5837,6.0206,6.0268,20800200.0],["2011-08-26",6.002,6.2805,5.9278,6.2186,13278300.0],["2011-08-29",6.33,6.528,6.2929,6.5032,11912500.0],["2011-08-30",6.429,6.5651,6.3547,6.4723,10496300.0],["2011-08-31",6.4971,6.6332,6.4661,6.5713,9694200.0],["2011-09-01",6.5713,6.6332,6.299,6.299,10751300.0],["2011-09-02",6.1815,6.231,5.9278,5.9525,12322500.0],["2011-09-06",5.7669,6.0949,5.7607,6.033,14645400.0],["2011-09-07",6.2124,6.4847,6.1505,6.4661,14479400.0],["2011-09-08",6.4166,6.4414,6.2062,6.2619,13044300.0],["2011-09-09",6.2372,6.3485,6.0701,6.0701,12976700.0],["2011-09-12",5.9773,6.2372,5.9216,6.1444,14709300.0],["2011-09-13",6.2062,6.5218,6.1753,6.4042,17488400.0],["2011-09-14",6.4599,6.6208,6.3424,6.5032,14883100.0],["2011-09-15",6.5961,6.6827,6.5032,6.6208,12330800.0],["2011-09-16",6.6394,6.6579,6.4042,6.6022,13323300.0],["2011-09-19",6.4909,6.5651,6.3795,6.4785,12725400.0],["2011-09-20",6.5156,6.6394,6.4104,6.4228,12177900.0],["2011-09-21",6.4599,6.4971,6.0392,6.0454,14287500.0],["2011-09-22",5.8907,5.9897,5.7669,5.9402,29252000.0],["2011-09-23",5.903,6.101,5.8783,6.0887,13983400.0],["2011-09-26",6.1505,6.5218,6.1258,6.5094,15308300.0],["2011-09-27",6.6889,6.8188,6.3919,6.4661,16994100.0],["2011-09-28",6.4973,6.5721,6.2791,6.2915,11734200.0],["2011-09-29",6.4599,6.6033,6.2728,6.5222,18336100.0],["2011-09-30",6.4287,6.5098,6.2978,6.2978,15987500.0],["2011-10-03",6.2728,6.4724,6.1107,6.1107,15000000.0],["2011-10-04",6.0296,6.6469,5.986,6.6345,25116000.0],["2011-10-05",6.6033,6.6968,6.3726,6.6282,20747800.0],["2011-10-06",6.6033,6.94,6.4349,6.9275,19446500.0],["2011-10-07",6.9774,6.9774,6.5098,6.5971,18917800.0],["2011-10-10",6.728,6.8839,6.6657,6.8402,13414700.0],["2011-10-11",6.7904,6.8777,6.6844,6.8028,19577500.0],["2011-10-12",6.8652,7.2954,6.8527,7.177,23973600.0],["2011-10-13",7.0834,7.1084,6.8215,7.0024,13699100.0],["2011-10-14",7.1271,7.2393,6.8714,7.071,12538900.0],["2011-10-17",6.9462,6.9899,6.5971,6.622,15936700.0],["2011-10-18",6.6656,7.0585,6.6158,6.9899,19332900.0],["2011-10-19",6.9899,7.0211,6.6282,6.6469,20948700.0],["2011-10-20",7.0148,7.3328,6.9338,7.2518,32174300.0],["2011-10-21",7.3827,7.4513,7.1707,7.2705,28876300.0],["2011-10-24",7.2954,7.5698,7.2892,7.4887,16026800.0],["2011-10-25",7.4139,7.4825,7.2518,7.2892,21116400.0],["2011-10-26",7.4201,7.5511,7.3141,7.4825,29781100.0],["2011-10-27",7.8441,7.9439,7.5947,7.788,24090500.0],["2011-10-28",7.7319,7.7756,7.576,7.6758,14759500.0],["2011-10-31",7.5448,7.7506,7.47,7.4887,15173100.0],["2011-11-01",7.1832,7.4575,7.0772,7.1021,26150600.0],["2011-11-02",7.2518,7.4825,7.2268,7.3765,16031500.0],["2011-11-03",7.47,7.5137,7.2518,7.4887,23638600.0],["2011-11-04",7.3827,7.5511,7.2954,7.4887,15675200.0],["2011-11-07",7.4825,7.6633,7.4264,7.6384,14416700.0],["2011-11-08",7.7194,7.813,7.5137,7.788,19139800.0],["2011-11-09",7.5324,7.6072,7.2892,7.3141,21815500.0],["2011-11-10",7.495,7.5573,7.3703,7.4887,13618200.0],["2011-11-11",7.6072,7.682,7.5324,7.5947,10251500.0],["2011-11-14",7.5324,7.6446,7.3702,7.4014,14923100.0],["2011-11-15",7.3578,7.5012,7.3141,7.4575,14916800.0],["2011-11-16",7.3515,7.6758,7.3266,7.47,15176500.0],["2011-11-17",7.4575,7.5947,7.3204,7.364,16781400.0],["2011-11-18",7.4451,7.4825,7.3266,7.4139,10354200.0],["2011-11-21",7.2892,7.2892,7.1208,7.1832,12160200.0],["2011-11-22",7.1333,7.1957,7.0211,7.0772,10000000.0],["2011-11-23",7.0024,7.046,6.8091,6.8215,13185000.0],["2011-11-25",6.7904,6.9837,6.7904,6.8402,3438100.0],["2011-11-28",7.0834,7.1333,6.9649,7.0834,11468100.0],["2011-11-29",7.0897,7.1707,6.9525,6.9961,10023600.0],["2011-11-30",7.2518,7.5573,7.1707,7.5386,15351400.0],["2011-12-01",7.5324,7.5448,7.389,7.4513,6847900.0],["2011-12-02",7.5573,7.707,7.5199,7.5573,11126300.0],["2011-12-05",7.6695,7.8379,7.6384,7.8317,14713700.0],["2011-12-06",7.8379,7.8441,7.6695,7.682,14346300.0],["2011-12-07",7.601,7.7631,7.4825,7.7257,10393800.0],["2011-12-08",7.6571,7.6758,7.4264,7.4638,13744800.0],["2011-12-09",7.5573,7.8441,7.5448,7.8005,16512100.0],["2011-12-12",7.7194,7.7257,7.5074,7.6259,11990300.0],["2011-12-13",7.6695,7.7007,7.3328,7.4264,13554900.0],["2011-12-14",7.3328,7.5137,7.2767,7.3578,15354600.0],["2011-12-15",7.4825,7.5386,7.4139,7.4638,10003300.0],["2011-12-16",7.5012,7.6508,7.47,7.5261,14324000.0],["2011-12-19",7.5324,7.5635,7.3328,7.3827,7517500.0],["2011-12-20",7.5137,7.7007,7.4887,7.601,13127100.0],["2011-12-21",7.6134,7.7943,7.5448,7.788,8506300.0],["2011-12-22",7.8566,8.1434,7.8566,8.0561,12067900.0],["2011-12-23",8.1434,8.1559,7.9564,8.0063,10662000.0],["2011-12-27",7.9689,8.0374,7.9065,7.9501,6029100.0],["2011-12-28",7.9564,7.9878,7.8435,7.8937,6516500.0],["2011-12-29",7.9439,8.1007,7.8999,8.1007,6663000.0],["2011-12-30",8.1133,8.1133,7.9564,7.9815,6125400.0],["2012-01-03",8.1572,8.2953,8.1509,8.2074,13867200.0],["2012-01-04",8.1509,8.2827,8.0882,8.2137,8569000.0],["2012-01-05",8.1635,8.496,8.1133,8.4521,14944100.0],["2012-01-06",8.4647,8.5086,8.289,8.4647,14212500.0],["2012-01-09",8.4772,8.5211,8.3329,8.4208,13639400.0],["2012-01-10",8.5651,8.7596,8.5211,8.6906,18750600.0],["2012-01-11",8.6466,8.678,8.5023,8.6278,12258000.0],["2012-01-12",8.6466,8.7345,8.5337,8.678,12419600.0],["2012-01-13",8.5525,8.8663,8.4709,8.8035,20302400.0],["2012-01-17",8.791,8.8851,8.5588,8.6215,13380500.0],["2012-01-18",8.5964,8.6843,8.4772,8.6278,15366900.0],["2012-01-19",8.7847,8.8035,8.4647,8.5086,15588900.0],["2012-01-20",8.3329,8.3706,8.0192,8.2639,31337400.0],["2012-01-23",8.289,8.5651,8.289,8.4082,21645900.0],["2012-01-24",8.3329,8.4584,8.2451,8.427,11925300.0],["2012-01-25",8.3894,8.5211,8.3204,8.4647,10454600.0],["2012-01-26",8.5149,8.5337,8.1572,8.2074,15365700.0],["2012-01-27",8.176,8.358,8.1572,8.3015,8934100.0],["2012-01-30",8.2074,8.2451,8.0819,8.1509,10886600.0],["2012-01-31",8.1823,8.2576,8.1133,8.1635,9719300.0],["2012-02-01",8.22,8.358,8.2074,8.2451,10758000.0],["2012-02-02",8.2639,8.3831,8.1886,8.3015,6431700.0],["2012-02-03",8.4459,8.5651,8.4019,8.5274,10776400.0],["2012-02-06",8.4835,8.5211,8.4145,8.4647,4891700.0],["2012-02-07",8.4019,8.609,8.4019,8.4898,10236100.0],["2012-02-08",8.5086,8.6529,8.471,8.54,10432500.0],["2012-02-09",8.5588,8.609,8.4333,8.4835,8238800.0],["2012-02-10",8.4082,8.4333,8.3329,8.3768,8014100.0],["2012-02-13",8.4396,8.54,8.4396,8.471,8533000.0],["2012-02-14",8.4208,8.4835,8.2451,8.3455,12109100.0],["2012-02-15",8.3706,8.5023,8.3392,8.3831,11864900.0],["2012-02-16",8.3957,8.5588,8.3517,8.5525,9658300.0],["2012-02-17",8.6153,8.6906,8.5337,8.6592,10315800.0],["2012-02-21",8.6906,8.8474,8.6404,8.7282,12645000.0],["2012-02-22",8.7094,8.7282,8.5023,8.5274,8667400.0],["2012-02-23",8.5463,8.6717,8.4835,8.6655,8678000.0],["2012-02-24",8.6717,8.7345,8.4835,8.5337,11354200.0],["2012-02-27",8.4835,8.5525,8.4145,8.5211,13040800.0],["2012-02-28",8.5525,8.5713,8.4521,8.5462,13649200.0],["2012-02-29",8.5713,8.6592,8.4396,8.54,12207000.0],["2012-03-01",8.5713,8.6592,8.5274,8.609,13403500.0],["2012-03-02",8.6215,8.6466,8.5212,8.54,9213800.0],["2012-03-05",8.5086,8.5337,8.3078,8.3517,9731000.0],["2012-03-06",8.289,8.2953,8.0819,8.1196,13254200.0],["2012-03-07",8.1384,8.4019,8.1196,8.3455,15388300.0],["2012-03-08",8.427,8.5086,8.3266,8.4584,8614800.0],["2012-03-09",8.4647,8.6655,8.4082,8.6341,8732100.0],["2012-03-12",8.609,8.6153,8.4082,8.5211,8429100.0],["2012-03-13",8.5964,8.9227,8.5651,8.8851,13270100.0],["2012-03-14",8.7219,9.0294,8.6341,8.9604,25689600.0],["2012-03-15",9.0231,9.2365,8.8914,9.0796,18252800.0],["2012-03-16",9.1612,9.1612,8.9227,8.9918,14160400.0],["2012-03-19",9.0169,9.2427,8.9353,9.0984,15257800.0],["2012-03-20",9.0545,9.1361,8.9541,9.0984,12388700.0],["2012-03-21",9.1486,9.1988,8.929,8.9353,14165900.0],["2012-03-22",8.8914,8.8914,8.7596,8.8412,18859500.0],["2012-03-23",8.8412,8.8914,8.7157,8.8725,12722000.0],["2012-03-26",8.9102,8.9792,8.8412,8.9729,11208600.0],["2012-03-27",8.9729,8.9918,8.7784,8.7847,12359500.0],["2012-03-28",8.8162,8.9803,8.8162,8.8983,18043000.0],["2012-03-29",8.873,8.9425,8.7847,8.8541,15796000.0],["2012-03-30",8.9488,8.974,8.8036,8.8667,9077300.0],["2012-04-02",8.7847,9.157,8.7847,9.1129,16018400.0],["2012-04-03",9.258,9.258,9.0687,9.2012,19547000.0],["2012-04-04",9.0939,9.1949,9.0056,9.1381,12995500.0],["2012-04-05",9.075,9.2454,9.0561,9.2265,13852000.0],["2012-04-09",9.0119,9.1444,8.9929,9.0308,11283500.0],["2012-04-10",9.0561,9.0876,8.7721,8.7721,15263500.0],["2012-04-11",8.9046,8.9993,8.8226,8.9993,8127600.0],["2012-04-12",8.9929,9.1507,8.974,9.1381,7163200.0],["2012-04-13",9.0813,9.1002,8.8352,8.8478,10604900.0],["2012-04-16",8.9361,8.9866,8.7468,8.9046,9849100.0],["2012-04-17",9.0308,9.1318,8.9614,9.0624,13410400.0],["2012-04-18",8.9929,9.1255,8.9172,8.9362,12301600.0],["2012-04-19",9.0245,9.0497,8.5891,8.6648,22666700.0],["2012-04-20",8.7468,8.8099,8.6522,8.8036,17426700.0],["2012-04-23",8.6269,8.7405,8.5575,8.7153,13044000.0],["2012-04-24",8.7153,8.8099,8.709,8.8036,14147100.0],["2012-04-25",8.9551,9.0876,8.8352,9.0308,13534700.0],["2012-04-26",8.9993,9.1065,8.9929,9.0687,9414600.0],["2012-04-27",9.0939,9.1192,9.0119,9.0813,8768400.0],["2012-04-30",9.0245,9.0813,8.8983,8.9803,10796800.0],["2012-05-01",8.9866,9.1823,8.9677,9.0876,7766600.0],["2012-05-02",9.0371,9.1255,8.9551,9.0876,8324100.0],["2012-05-03",9.0876,9.157,9.0561,9.1192,12825600.0],["2012-05-04",9.0939,9.1318,8.6332,8.8289,10380400.0],["2012-05-07",8.8226,9.1192,8.8162,9.0813,13036200.0],["2012-05-08",8.9993,9.0497,8.873,8.9677,10740300.0],["2012-05-09",8.8541,8.9172,8.7531,8.8289,7942200.0],["2012-05-10",8.9425,9.0434,8.9109,8.9551,9215400.0],["2012-05-11",8.8352,8.9866,8.7405,8.8794,10283000.0],["2012-05-14",8.7658,8.8604,8.6774,8.6837,8372000.0],["2012-05-15",8.69,8.7721,8.5449,8.5701,11603400.0],["2012-05-16",8.6395,8.7342,8.5449,8.5512,9508400.0],["2012-05-17",8.5575,8.5701,8.3871,8.3871,14079700.0],["2012-05-18",8.425,8.4755,8.3619,8.425,13216100.0],["2012-05-21",8.4313,8.5259,8.3682,8.4439,8281600.0],["2012-05-22",8.4691,8.608,8.4187,8.4881,11260100.0],["2012-05-23",8.3619,8.5764,8.3177,8.5764,20063400.0],["2012-05-24",8.6017,8.6269,8.4376,8.5638,9156400.0],["2012-05-25",8.5827,8.6143,8.4881,8.5323,6487400.0],["2012-05-29",8.6017,8.6206,8.4313,8.5323,12460500.0],["2012-05-30",8.4881,8.4881,8.3177,8.3492,11245700.0],["2012-05-31",8.4123,8.4944,8.2483,8.425,17137100.0],["2012-06-01",8.2672,8.2861,7.8759,7.9012,21221900.0],["2012-06-04",7.9138,7.9264,7.6046,7.6298,17837300.0],["2012-06-05",7.6046,7.8128,7.5983,7.7182,16207300.0],["2012-06-06",7.8381,7.9958,7.7623,7.9958,12048000.0],["2012-06-07",8.1221,8.1473,7.9958,8.04,11433300.0],["2012-06-08",8.04,8.1725,7.8633,8.1599,10782200.0],["2012-06-11",8.242,8.2798,8.0021,8.0211,11441000.0],["2012-06-12",8.0337,8.122,7.9138,8.1157,9606300.0],["2012-06-13",8.0905,8.2356,8.0148,8.0653,9699500.0],["2012-06-14",8.0905,8.2609,8.0653,8.2293,12541100.0],["2012-06-15",8.242,8.324,8.1725,8.3177,10389600.0],["2012-06-18",8.2798,8.3177,8.141,8.1725,11008300.0],["2012-06-19",8.242,8.3429,8.2041,8.2861,10611600.0],["2012-06-20",8.3051,8.3366,8.1725,8.2798,10280100.0],["2012-06-21",8.3177,8.3619,8.1725,8.2293,17509600.0],["2012-06-22",8.2609,8.4187,8.2356,8.3745,13492500.0],["2012-06-25",8.223,8.2609,8.0085,8.0274,12592400.0],["2012-06-26",8.0779,8.1915,8.0085,8.1221,9737400.0],["2012-06-27",8.1602,8.2681,8.0967,8.2427,8442900.0],["2012-06-28",8.1792,8.2808,8.0712,8.2681,9975100.0],["2012-06-29",8.5285,8.5348,8.4269,8.5094,12393700.0],["2012-07-02",8.5983,8.5983,8.4459,8.5729,8569700.0],["2012-07-03",8.5539,8.6428,8.5475,8.5729,4045400.0],["2012-07-05",8.5539,8.5856,8.4777,8.5221,8335600.0],["2012-07-06",8.4015,8.5221,8.3951,8.4967,5704100.0],["2012-07-09",8.4586,8.5348,8.3697,8.4523,5630800.0],["2012-07-10",8.484,8.5475,8.2999,8.3253,8878500.0],["2012-07-11",8.3126,8.5348,8.3126,8.5158,7896900.0],["2012-07-12",8.4205,8.5031,8.3761,8.4713,8712700.0],["2012-07-13",8.465,8.7063,8.4586,8.6936,7176600.0],["2012-07-16",8.6555,8.7126,8.5856,8.6682,5793600.0],["2012-07-17",8.7634,8.8523,8.6364,8.8396,9537000.0],["2012-07-18",8.8142,8.8333,8.7063,8.7444,8392800.0],["2012-07-19",8.8269,8.8904,8.6745,8.7634,12150900.0],["2012-07-20",8.7317,8.7634,8.5348,8.6618,7360800.0],["2012-07-23",8.5539,8.6237,8.4904,8.5793,10657100.0],["2012-07-24",8.6237,8.6999,8.5666,8.6936,13255300.0],["2012-07-25",8.6999,8.7571,8.6555,8.7317,8540300.0],["2012-07-26",8.8587,9.0238,8.8206,8.9793,14180000.0],["2012-07-27",9.0555,9.1254,8.9666,9.0428,10770700.0],["2012-07-30",9.0365,9.0492,8.8841,8.9031,8184500.0],["2012-07-31",8.9095,8.9222,8.7698,8.7761,8853200.0],["2012-08-01",8.8142,8.9158,8.7507,8.7571,9588600.0],["2012-08-02",8.6745,8.7761,8.5729,8.6809,10411800.0],["2012-08-03",8.8333,8.9857,8.7888,8.9349,7409100.0],["2012-08-06",8.9603,9.0174,8.8777,8.8777,5449900.0],["2012-08-07",8.8968,9.1064,8.8904,9.0365,9817300.0],["2012-08-08",8.9603,9.1,8.9222,9.0809,7546000.0],["2012-08-09",9.1063,9.1572,9.0746,9.0936,10008000.0],["2012-08-10",9.0555,9.0873,8.9984,9.0746,5906000.0],["2012-08-13",9.0555,9.1254,8.9984,9.0936,5424000.0],["2012-08-14",9.1254,9.1444,9.0174,9.0492,6703300.0],["2012-08-15",9.0174,9.1127,8.992,9.0746,4938300.0],["2012-08-16",9.0555,9.1508,9.0301,9.1,8295500.0],["2012-08-17",9.1381,9.1889,9.0746,9.1445,10386900.0],["2012-08-20",9.1381,9.2016,9.1,9.1254,6404500.0],["2012-08-21",9.1826,9.2715,9.1,9.1381,7293200.0],["2012-08-22",9.3985,9.5382,9.2905,9.4048,20330900.0],["2012-08-23",9.3731,9.3985,9.2715,9.2905,6818400.0],["2012-08-24",9.2905,9.4366,9.2905,9.4048,7573500.0],["2012-08-27",9.481,9.481,9.3858,9.4683,8126200.0],["2012-08-28",9.4366,9.5763,9.4366,9.481,13444100.0],["2012-08-29",9.481,9.6207,9.481,9.6017,7452900.0],["2012-08-30",9.5445,9.6334,9.4874,9.5763,9035200.0],["2012-08-31",9.6144,9.6779,9.5763,9.6144,9276500.0],["2012-09-04",9.5382,9.6207,9.5191,9.5572,9604300.0],["2012-09-05",9.589,9.6017,9.4556,9.4747,16970900.0],["2012-09-06",9.5255,9.6334,9.5191,9.5636,15037400.0],["2012-09-07",9.608,9.7858,9.5699,9.7223,11615900.0],["2012-09-10",9.6461,9.7541,9.6207,9.6525,9135900.0],["2012-09-11",9.6144,9.7287,9.5826,9.6398,12917200.0],["2012-09-12",9.6969,9.7922,9.6715,9.6969,12030100.0],["2012-09-13",9.6842,9.9319,9.6779,9.9128,11952500.0],["2012-09-14",9.9192,10.1288,9.9065,10.0208,15004600.0],["2012-09-17",10.0652,10.0652,9.97,9.9954,9485600.0],["2012-09-18",9.9509,9.9954,9.9001,9.9382,9168300.0],["2012-09-19",9.9255,9.9954,9.8811,9.9065,9587800.0],["2012-09-20",9.8811,9.9255,9.7287,9.9001,11600600.0],["2012-09-21",10.0208,10.0208,9.8684,9.8938,8738900.0],["2012-09-24",9.8176,9.9954,9.7858,9.9509,8981800.0],["2012-09-25",9.9573,10.0271,9.8557,9.8811,11066900.0],["2012-09-26",9.8683,9.9386,9.798,9.8172,11210300.0],["2012-09-27",9.8363,9.9706,9.7916,9.9003,7526900.0],["2012-09-28",9.8491,9.9706,9.83,9.913,9009300.0],["2012-10-01",9.8236,10.0473,9.8236,9.9003,12129300.0],["2012-10-02",9.8747,9.9706,9.798,9.8811,11145400.0],["2012-10-03",9.945,10.0856,9.9067,10.0409,10761700.0],["2012-10-04",10.092,10.2198,10.0792,10.2198,8982100.0],["2012-10-05",10.2326,10.3285,10.1431,10.2198,12899000.0],["2012-10-08",10.2198,10.2646,10.1751,10.2134,8129900.0],["2012-10-09",10.2262,10.2518,10.0984,10.1367,9973200.0],["2012-10-10",10.0345,10.1495,10.0217,10.1112,8977500.0],["2012-10-11",10.1687,10.2646,10.1559,10.1559,6584500.0],["2012-10-12",10.0153,10.0409,9.7341,9.7597,19630700.0],["2012-10-15",9.8172,9.8363,9.6957,9.8236,10730000.0],["2012-10-16",9.8875,9.8939,9.5743,9.5871,19484700.0],["2012-10-17",9.5999,9.7341,9.5871,9.6702,13826100.0],["2012-10-18",9.7469,9.7533,9.6063,9.6638,15986500.0],["2012-10-19",9.6254,9.6893,9.5743,9.5999,12298100.0],["2012-10-22",9.5615,9.6638,9.5296,9.6126,11616500.0],["2012-10-23",9.4976,9.5168,9.3123,9.389,10971900.0],["2012-10-24",9.4912,9.4912,9.2931,9.3123,8478800.0],["2012-10-25",9.3953,9.4337,9.2036,9.357,10072600.0],["2012-10-26",9.3442,9.3634,9.2164,9.2611,6582600.0],["2012-10-31",9.325,9.3442,9.178,9.2867,7306100.0],["2012-11-01",9.2739,9.3123,9.2164,9.3059,11857700.0],["2012-11-02",9.3059,9.3826,9.1589,9.1908,8280600.0],["2012-11-05",9.1972,9.1972,9.063,9.1525,5384500.0],["2012-11-06",9.1716,9.3506,9.1716,9.325,7247700.0],["2012-11-07",9.2611,9.2675,9.0119,9.0246,11696800.0],["2012-11-08",9.0502,9.1844,8.9735,8.9735,9446800.0],["2012-11-09",8.9799,9.1269,8.8713,9.0502,12520100.0],["2012-11-12",9.063,9.1077,9.0246,9.0949,6159500.0],["2012-11-13",9.0374,9.1461,8.9416,8.9479,8086000.0],["2012-11-14",8.9671,9.0183,8.7882,8.8265,10156900.0],["2012-11-15",8.8201,8.9927,8.7882,8.9479,9942000.0],["2012-11-16",8.9416,9.063,8.884,9.0119,8163200.0],["2012-11-19",9.1397,9.2867,9.1269,9.2547,11313600.0],["2012-11-20",9.21,9.4145,9.1716,9.3314,9104800.0],["2012-11-21",9.3442,9.3634,9.2292,9.3186,5076600.0],["2012-11-23",9.3634,9.5168,9.3314,9.5168,2719700.0],["2012-11-26",9.4337,9.4784,9.3506,9.4145,7074900.0],["2012-11-27",9.357,9.4657,9.2867,9.2995,9561900.0],["2012-11-28",9.2675,9.3762,9.1589,9.3762,7759100.0],["2012-11-29",9.4273,9.4593,9.3442,9.3698,6540200.0],["2012-11-30",9.3953,9.4401,9.3059,9.357,7091300.0],["2012-12-03",9.3889,9.3889,9.1653,9.21,11941400.0],["2012-12-04",9.2292,9.2356,8.9799,9.0374,13866500.0],["2012-12-05",9.0694,9.2228,9.0119,9.178,12657200.0],["2012-12-06",9.1972,9.1972,9.1077,9.1653,7240100.0],["2012-12-07",9.2036,9.2931,9.1716,9.2931,7592500.0],["2012-12-10",9.2803,9.3826,9.2483,9.3059,8968400.0],["2012-12-11",9.3186,9.3953,9.242,9.2867,7234400.0],["2012-12-12",9.3059,9.4337,9.2931,9.3442,9424000.0],["2012-12-13",9.4401,9.4401,9.2292,9.2739,9131400.0],["2012-12-14",9.2675,9.2803,9.1589,9.178,5985000.0],["2012-12-17",9.2228,9.3953,9.2164,9.3762,9203000.0],["2012-12-18",9.4209,9.6638,9.3762,9.6382,13977300.0],["2012-12-19",9.683,9.7021,9.5296,9.5551,7673900.0],["2012-12-20",9.5487,9.6957,9.5423,9.6766,8822400.0],["2012-12-21",9.5551,9.7021,9.4273,9.6638,14283000.0],["2012-12-24",9.6638,9.7149,9.5679,9.6126,3255700.0],["2012-12-26",9.6318,9.7852,9.5871,9.6766,6981100.0],["2012-12-27",9.6701,9.7345,9.6058,9.7023,12407400.0],["2012-12-28",9.6315,9.7345,9.6058,9.6444,7252900.0],["2012-12-31",9.5994,9.7859,9.5929,9.7795,8068600.0],["2013-01-02",9.9468,10.1462,9.9275,10.1462,13866300.0],["2013-01-03",10.1398,10.1462,9.9854,10.0562,11670500.0],["2013-01-04",9.979,10.1012,9.9597,10.0948,14800100.0],["2013-01-07",10.0497,10.0755,9.9339,10.024,10651000.0],["2013-01-08",10.0562,10.069,9.9082,9.9339,10703400.0],["2013-01-09",9.9661,10.0304,9.8824,9.9146,9882600.0],["2013-01-10",9.9854,10.1141,9.9468,10.1012,11495700.0],["2013-01-11",10.0948,10.0948,9.876,9.9532,10867300.0],["2013-01-14",9.9661,9.9725,9.831,9.876,7942100.0],["2013-01-15",9.8117,9.9597,9.7731,9.9146,7682300.0],["2013-01-16",9.9082,10.1398,9.876,10.0047,14767200.0],["2013-01-17",10.2813,10.5451,10.2234,10.4808,25139000.0],["2013-01-18",10.5773,10.6996,10.513,10.5387,17729900.0],["2013-01-22",10.4872,10.6288,10.4615,10.6159,8941800.0],["2013-01-23",10.5902,10.6545,10.4937,10.5323,8203900.0],["2013-01-24",10.5709,10.6159,10.4679,10.5451,7786200.0],["2013-01-25",10.5644,10.5902,10.4615,10.5323,5722600.0],["2013-01-28",10.513,10.558,10.3457,10.41,8723400.0],["2013-01-29",10.513,10.5451,10.365,10.4679,8274200.0],["2013-01-30",10.4744,10.5451,10.4036,10.5065,11003200.0],["2013-01-31",10.4872,10.5194,10.41,10.4808,8396800.0],["2013-02-01",10.5258,10.6996,10.5194,10.6095,12703800.0],["2013-02-04",10.4872,10.513,10.3972,10.4229,11778200.0],["2013-02-05",10.513,10.6674,10.4744,10.6223,9336600.0],["2013-02-06",10.5837,10.6867,10.5323,10.6738,5938900.0],["2013-02-07",10.706,10.7896,10.5258,10.5966,10888100.0],["2013-02-08",10.6481,10.6867,10.5516,10.6867,9814100.0],["2013-02-11",10.5773,10.6288,10.5387,10.6159,12187700.0],["2013-02-12",10.6416,10.6996,10.5837,10.6545,8284800.0],["2013-02-13",10.6352,10.6481,10.3264,10.365,16635700.0],["2013-02-14",10.3521,10.4165,10.3199,10.3779,11091200.0],["2013-02-15",10.3714,10.3972,10.2942,10.3264,9472000.0],["2013-02-19",10.3393,10.3972,10.2556,10.2685,11020500.0],["2013-02-20",10.262,10.3135,10.1591,10.1848,12260600.0],["2013-02-21",10.1977,10.2749,9.979,10.0369,17670900.0],["2013-02-22",10.1462,10.1913,10.1012,10.1655,6752300.0],["2013-02-25",10.2299,10.2556,9.9854,9.9918,12966000.0],["2013-02-26",10.0369,10.0626,9.9275,10.0111,10616400.0],["2013-02-27",10.0111,10.1398,9.9532,10.1141,8481500.0],["2013-02-28",10.0883,10.2492,10.0819,10.1913,8898900.0],["2013-03-01",10.1205,10.2299,10.0176,10.1848,11481200.0],["2013-03-04",10.1848,10.32,10.1076,10.3071,8629000.0],["2013-03-05",10.3907,10.4165,10.217,10.3071,15272900.0],["2013-03-06",10.3328,10.3714,10.217,10.3135,11432600.0],["2013-03-07",10.3264,10.4551,10.3006,10.4422,8861600.0],["2013-03-08",10.5194,10.5323,10.41,10.513,8404200.0],["2013-03-11",10.5323,10.5644,10.4486,10.5194,10537300.0],["2013-03-12",10.5387,10.5902,10.4422,10.4551,6625700.0],["2013-03-13",10.4486,10.5451,10.41,10.5451,8843800.0],["2013-03-14",10.5773,10.6481,10.4872,10.5323,8663400.0],["2013-03-15",10.5194,10.6867,10.4872,10.6867,16194500.0],["2013-03-18",10.5323,10.6416,10.4679,10.603,7536400.0],["2013-03-19",10.6545,10.6674,10.558,10.6223,8466000.0],["2013-03-20",10.6867,10.6931,10.603,10.6288,7800400.0],["2013-03-21",10.5516,10.6288,10.5194,10.5323,8305100.0],["2013-03-22",10.5323,10.5837,10.4422,10.4808,7034400.0],["2013-03-25",10.4937,10.5451,10.4358,10.5194,8041100.0],["2013-03-26",10.5971,10.6554,10.5518,10.6295,6967600.0],["2013-03-27",10.5842,10.623,10.5259,10.6036,4895200.0],["2013-03-28",10.5647,10.6036,10.4935,10.5647,5584400.0],["2013-04-01",10.5453,10.5583,10.4028,10.4546,5702700.0],["2013-04-02",10.4546,10.5064,10.4158,10.4676,6808400.0],["2013-04-03",10.4482,10.5129,10.2473,10.3575,13451600.0],["2013-04-04",10.3575,10.3899,10.2668,10.3316,8668800.0],["2013-04-05",10.189,10.4028,10.1308,10.3769,10322800.0],["2013-04-08",10.3575,10.5324,10.2927,10.5064,10211700.0],["2013-04-09",10.5583,10.6813,10.4935,10.6166,8064300.0],["2013-04-10",10.7332,10.8044,10.6619,10.772,9086900.0],["2013-04-11",10.7655,10.921,10.7072,10.921,9786800.0],["2013-04-12",10.8109,10.8433,10.5907,10.6813,16086400.0],["2013-04-15",10.6684,10.6813,10.4028,10.4158,10054600.0],["2013-04-16",10.4676,10.5388,10.4028,10.4611,9928500.0],["2013-04-17",10.3445,10.351,10.1308,10.2344,11215000.0],["2013-04-18",10.5259,10.5259,10.1178,10.3121,16586100.0],["2013-04-19",10.3834,10.636,10.2927,10.623,11483200.0],["2013-04-22",10.5647,10.5842,10.4352,10.5259,6563600.0],["2013-04-23",10.5647,10.6878,10.5064,10.6684,8093500.0],["2013-04-24",10.6749,10.8303,10.6554,10.8303,6444900.0],["2013-04-25",10.8498,10.9793,10.8109,10.9016,5791500.0],["2013-04-26",10.8886,10.9145,10.785,10.8562,3342700.0],["2013-04-29",10.8627,10.9404,10.8562,10.9016,4412600.0],["2013-04-30",10.9081,11.0376,10.8044,11.0311,9295500.0],["2013-05-01",11.0311,11.0829,10.8174,10.8498,7515000.0],["2013-05-02",10.8627,10.9923,10.8238,10.921,4457000.0],["2013-05-03",11.0441,11.0894,11.0182,11.0765,6916000.0],["2013-05-06",11.0635,11.2125,11.0246,11.206,4109300.0],["2013-05-07",11.2514,11.355,11.206,11.342,6898100.0],["2013-05-08",11.3356,11.4457,11.3032,11.4133,7591900.0],["2013-05-09",11.4392,11.5364,11.355,11.3809,8011200.0],["2013-05-10",11.4003,11.4845,11.3874,11.4716,5419300.0],["2013-05-13",11.4327,11.504,11.3679,11.4651,13724100.0],["2013-05-14",11.4845,11.64,11.4845,11.6011,7011100.0],["2013-05-15",11.6011,11.7566,11.5364,11.7113,6229900.0],["2013-05-16",11.6659,11.789,11.64,11.6724,5154600.0],["2013-05-17",11.7695,11.8602,11.6853,11.8214,6115300.0],["2013-05-20",11.8084,11.925,11.7825,11.9121,6307200.0],["2013-05-21",11.9509,11.9833,11.8019,11.8538,7774100.0],["2013-05-22",11.8991,11.9768,11.653,11.6594,13408800.0],["2013-05-23",11.5364,11.789,11.504,11.7242,8075700.0],["2013-05-24",11.6983,11.8214,11.6659,11.8214,5606000.0],["2013-05-28",11.9963,12.0481,11.8926,11.938,6804000.0],["2013-05-29",11.8408,12.0157,11.8278,11.9639,11196400.0],["2013-05-30",11.9574,12.1388,11.9509,12.0027,9266500.0],["2013-05-31",11.9639,12.0157,11.789,11.789,9136700.0],["2013-06-03",11.8084,11.8667,11.5428,11.789,10743200.0],["2013-06-04",11.7696,11.8602,11.5817,11.6076,9863900.0],["2013-06-05",11.5817,11.64,11.4522,11.4716,8452600.0],["2013-06-06",11.4392,11.7048,11.4262,11.7048,9101000.0],["2013-06-07",11.8149,11.9444,11.7177,11.9315,8354000.0],["2013-06-10",11.9315,12.1129,11.9315,12.0481,8096900.0],["2013-06-11",11.9639,12.0222,11.8473,11.8797,8191500.0],["2013-06-12",11.9639,11.9768,11.8084,11.8667,9989300.0],["2013-06-13",11.8214,11.9768,11.7566,11.9509,8225900.0],["2013-06-14",11.9639,11.9768,11.789,11.8602,8866600.0],["2013-06-17",11.9574,12.0027,11.789,11.8473,6971500.0],["2013-06-18",11.8732,11.9768,11.8278,11.9185,6251100.0],["2013-06-19",11.8926,11.9639,11.7177,11.7242,10728200.0],["2013-06-20",11.5947,11.6335,11.4457,11.5169,18099400.0],["2013-06-21",11.5882,11.6335,11.2902,11.4651,23647100.0],["2013-06-24",11.3939,11.4522,11.2254,11.3097,14737800.0],["2013-06-25",11.4457,11.6206,11.3679,11.5817,11151400.0],["2013-06-26",11.7252,11.7643,11.6013,11.6926,6414700.0],["2013-06-27",11.7773,11.9469,11.7382,11.8034,8335300.0],["2013-06-28",11.7969,11.8882,11.6208,11.7708,11104900.0],["2013-07-01",11.8882,12.0512,11.7708,11.9208,6009200.0],["2013-07-02",11.9273,12.1164,11.8882,12.0512,8840400.0],["2013-07-03",12.0643,12.0643,11.8686,11.9795,5584700.0],["2013-07-05",12.0317,12.1817,11.9795,12.1751,11339300.0],["2013-07-08",12.2273,12.2664,12.0382,12.1165,11825700.0],["2013-07-09",12.2338,12.2664,12.0969,12.2599,10268400.0],["2013-07-10",12.273,12.2925,12.123,12.2534,14880700.0],["2013-07-11",12.4099,12.4425,12.1751,12.2664,10249700.0],["2013-07-12",12.2534,12.3903,12.2273,12.3773,5734700.0],["2013-07-15",12.4034,12.436,12.3316,12.3838,6823800.0],["2013-07-16",12.3969,12.449,12.1751,12.299,6900500.0],["2013-07-17",12.299,12.3969,12.2599,12.3838,8009200.0],["2013-07-18",12.2599,12.3708,11.9143,12.3577,17975200.0],["2013-07-19",12.4034,12.4425,12.2534,12.4034,10323700.0],["2013-07-22",12.4947,12.6186,12.3643,12.6121,7305300.0],["2013-07-23",12.6447,12.7294,12.4882,12.6642,8691500.0],["2013-07-24",12.7099,12.9055,12.6708,12.7751,10151300.0],["2013-07-25",12.5599,12.6773,12.5338,12.6316,7790800.0],["2013-07-26",12.5012,12.6381,12.5012,12.6316,4209600.0],["2013-07-29",12.5925,12.6577,12.4816,12.5273,6179800.0],["2013-07-30",12.599,12.6512,12.5208,12.5599,5155400.0],["2013-07-31",12.6055,12.8077,12.5208,12.5468,8748400.0],["2013-08-01",12.6773,12.8142,12.599,12.7816,5835400.0],["2013-08-02",12.8012,12.8664,12.7099,12.8403,5585900.0],["2013-08-05",12.8468,12.8533,12.7294,12.7686,4125200.0],["2013-08-06",12.7164,12.762,12.5729,12.6251,5557700.0],["2013-08-07",12.5925,12.6055,12.4947,12.5338,6151500.0],["2013-08-08",12.6186,12.6577,12.4621,12.5403,7554600.0],["2013-08-09",12.5012,12.6381,12.5012,12.586,5323900.0],["2013-08-12",12.5338,12.6708,12.5012,12.5664,3901000.0],["2013-08-13",12.4751,12.599,12.3708,12.449,10036500.0],["2013-08-14",12.4295,12.5534,12.4229,12.4816,6817500.0],["2013-08-15",12.4295,12.4882,12.3773,12.4164,6104700.0],["2013-08-16",12.4425,12.5794,12.4099,12.4947,5672700.0],["2013-08-19",12.4751,12.4882,12.3708,12.3969,6294900.0],["2013-08-20",12.4229,12.5208,12.3251,12.4295,7299100.0],["2013-08-21",12.3773,12.5012,12.3186,12.3447,7921100.0],["2013-08-22",12.3708,12.5403,12.3512,12.5077,6032500.0],["2013-08-23",12.5925,12.599,12.4164,12.5208,3798200.0],["2013-08-26",12.5468,12.5729,12.3838,12.3838,5896900.0],["2013-08-27",12.2599,12.299,12.0186,12.0186,10529900.0],["2013-08-28",11.9534,12.0512,11.836,11.9665,8269200.0],["2013-08-29",11.8686,12.0969,11.8491,11.9925,4669100.0],["2013-08-30",12.0317,12.0317,11.8817,11.9273,6179700.0],["2013-09-03",12.0838,12.1686,11.8426,11.9404,7389400.0],["2013-09-04",11.9795,12.0643,11.8882,11.973,7631200.0],["2013-09-05",11.986,12.1556,11.973,12.0838,6300100.0],["2013-09-06",12.1491,12.1686,11.9534,12.0447,5249500.0],["2013-09-09",11.9012,12.0643,11.823,11.986,9006800.0],["2013-09-10",12.1099,12.123,11.9925,12.0643,8943000.0],["2013-09-11",12.0708,12.1425,11.9991,12.1165,5716000.0],["2013-09-12",12.1295,12.1556,12.0578,12.0578,5828600.0],["2013-09-13",12.0838,12.1099,11.9469,11.986,10692400.0],["2013-09-16",12.1621,12.1817,12.0317,12.0578,8353700.0],["2013-09-17",12.0121,12.1295,11.9534,12.0969,10143200.0],["2013-09-18",12.0447,12.2664,11.986,12.1425,13477300.0],["2013-09-19",12.1491,12.1947,11.9534,12.0838,13397500.0],["2013-09-20",12.0186,12.1034,11.9795,11.9925,10895900.0],["2013-09-23",11.9404,11.9599,11.7969,11.836,6913100.0],["2013-09-24",11.7904,11.8817,11.7121,11.7643,8161500.0],["2013-09-25",11.9273,11.9665,11.7056,11.9273,9896300.0],["2013-09-26",11.9733,12.0127,11.8092,11.8683,4527200.0],["2013-09-27",11.7698,11.9733,11.7698,11.8683,5053000.0],["2013-09-30",11.7829,11.9011,11.6844,11.8486,6047600.0],["2013-10-01",11.8026,11.993,11.8026,11.9864,6151200.0],["2013-10-02",11.8945,11.9273,11.8157,11.8486,10707400.0],["2013-10-03",11.8026,11.842,11.7107,11.8157,6392200.0],["2013-10-04",11.8157,11.9536,11.7698,11.9405,6107800.0],["2013-10-07",11.8354,11.8486,11.6648,11.6648,5149800.0],["2013-10-08",11.691,11.7107,11.481,11.4875,9268600.0],["2013-10-09",11.54,11.7107,11.4875,11.6582,10170900.0],["2013-10-10",11.7895,11.9798,11.7632,11.9076,10817600.0],["2013-10-11",11.8092,11.9995,11.691,11.947,9319400.0],["2013-10-14",11.8683,12.0455,11.8617,12.0192,5592000.0],["2013-10-15",12.0586,12.0783,11.8945,11.9011,7453300.0],["2013-10-16",11.9798,12.1571,11.9208,12.0783,7907300.0],["2013-10-17",12.0717,12.4722,12.0389,12.4525,14253500.0],["2013-10-18",12.4787,12.6888,12.4131,12.656,9457800.0],["2013-10-21",12.3343,12.7282,12.3343,12.6166,7387100.0],["2013-10-22",12.6297,12.7282,12.5838,12.6954,6871200.0],["2013-10-23",12.656,12.6954,12.5706,12.6231,5900600.0],["2013-10-24",12.6625,12.6822,12.4656,12.5509,9931700.0],["2013-10-25",12.5378,12.6166,12.4393,12.5247,7152300.0],["2013-10-28",12.5509,12.6035,12.4394,12.5903,7314400.0],["2013-10-29",12.6363,12.6494,12.5312,12.61,7468900.0],["2013-10-30",12.6428,12.6691,12.5772,12.6297,7166300.0],["2013-10-31",12.6494,12.656,12.4919,12.4984,6206500.0],["2013-11-01",12.5247,12.5444,12.3868,12.4656,4738900.0],["2013-11-04",12.4722,12.5116,12.3343,12.3671,4764200.0],["2013-11-05",12.3212,12.6231,12.3081,12.5641,7932500.0],["2013-11-06",12.5312,12.5969,12.4919,12.5575,6978100.0],["2013-11-07",12.5969,12.6691,12.5247,12.5247,8906100.0],["2013-11-08",12.5706,13.1483,12.5116,13.1352,15342200.0],["2013-11-11",13.1549,13.168,12.8792,12.9776,7219200.0],["2013-11-12",12.5378,13.017,12.5378,12.8398,4931100.0],["2013-11-13",12.8135,13.0826,12.761,13.0695,10260500.0],["2013-11-14",13.1023,13.1614,13.0433,13.1417,5579700.0],["2013-11-15",13.2139,13.2336,13.0695,13.0892,6062300.0],["2013-11-18",13.0892,13.2664,12.9645,13.1286,6603200.0],["2013-11-19",13.122,13.2271,13.0564,13.0695,6723400.0],["2013-11-20",13.7719,13.7719,12.9973,13.0761,7114500.0],["2013-11-21",13.1286,13.4371,13.0958,13.3518,8902600.0],["2013-11-22",13.3912,13.5093,13.2074,13.5093,9437300.0],["2013-11-25",13.5881,13.6209,13.4502,13.5028,11186300.0],["2013-11-26",13.5421,13.5421,13.3452,13.3518,7413800.0],["2013-11-27",13.4109,13.4765,13.3583,13.424,4329600.0],["2013-11-29",13.4568,13.4568,13.3255,13.3387,2814400.0],["2013-12-02",13.3649,13.4109,13.2402,13.2599,5456500.0],["2013-12-03",13.2402,13.319,13.0301,13.122,7438600.0],["2013-12-04",13.122,13.273,12.9711,13.0498,9838200.0],["2013-12-05",13.0433,13.1614,12.9907,13.0104,7331800.0],["2013-12-06",13.1483,13.3518,13.0892,13.3518,7856900.0],["2013-12-09",13.3518,13.4503,13.2533,13.2861,6501900.0],["2013-12-10",13.2468,13.424,13.0958,13.3321,5623100.0],["2013-12-11",13.3912,13.4174,13.2205,13.2336,7680100.0],["2013-12-12",13.2599,13.378,13.1811,13.2927,6605800.0],["2013-12-13",13.3518,13.3518,13.122,13.1877,5985200.0],["2013-12-16",13.4896,13.4962,13.3321,13.3583,7702300.0],["2013-12-17",13.2664,13.3255,13.1614,13.2271,6034800.0],["2013-12-18",13.2074,13.4634,13.1352,13.424,8050300.0],["2013-12-19",13.378,13.6144,13.3649,13.5684,6318600.0],["2013-12-20",13.5028,13.6931,13.5028,13.6603,8948500.0],["2013-12-23",13.7391,13.8704,13.7128,13.7522,5619000.0],["2013-12-24",13.7653,13.8507,13.7063,13.7719,1558200.0],["2013-12-26",13.7916,13.8769,13.7588,13.8113,3884700.0],["2013-12-27",13.8047,13.9367,13.7915,13.8113,3983500.0],["2013-12-30",13.8575,13.9103,13.7849,13.8113,3811800.0],["2013-12-31",13.8641,13.9433,13.8179,13.8839,4980500.0],["2014-01-02",13.8245,13.9037,13.7519,13.7783,6971200.0],["2014-01-03",13.8047,13.9037,13.7651,13.8113,4436600.0],["2014-01-06",13.8707,14.082,13.8245,13.8311,7209400.0],["2014-01-07",13.9235,13.9961,13.8179,13.8839,6549200.0],["2014-01-08",13.8773,14.0159,13.8641,13.9499,7551400.0],["2014-01-09",13.9565,14.1612,13.9565,14.0754,8873100.0],["2014-01-10",14.0292,14.2272,14.0292,14.214,8715300.0],["2014-01-13",14.1942,14.2734,14.0027,14.0292,8250700.0],["2014-01-14",14.0688,14.214,14.0027,14.1018,7441300.0],["2014-01-15",14.1348,14.2866,14.1282,14.2404,5218400.0],["2014-01-16",14.1876,14.2272,14.0688,14.1084,5595100.0],["2014-01-17",14.1678,14.4121,14.1348,14.2272,6725800.0],["2014-01-21",14.28,14.4517,14.28,14.4055,6866600.0],["2014-01-22",14.4979,14.4979,14.3791,14.4715,7739800.0],["2014-01-23",14.2932,14.4649,14.0952,14.2074,11224700.0],["2014-01-24",14.0952,14.2206,14.049,14.0754,9504500.0],["2014-01-27",14.4583,14.4649,13.9235,13.9499,9455800.0],["2014-01-28",13.9697,14.148,13.9565,14.0622,9397900.0],["2014-01-29",13.9565,14.0886,13.7981,13.8311,12290000.0],["2014-01-30",13.9235,14.0754,13.8971,14.0225,5822300.0],["2014-01-31",13.8509,14.0424,13.7387,13.8773,7693400.0],["2014-02-03",13.8245,13.9499,13.4812,13.534,18238600.0],["2014-02-04",13.567,13.7783,13.4482,13.5934,10596700.0],["2014-02-05",13.6,13.7321,13.5076,13.633,7677500.0],["2014-02-06",13.8509,13.9367,13.7585,13.9169,7596800.0],["2014-02-07",13.9433,14.0292,13.8047,13.9301,6795500.0],["2014-02-10",14.1942,14.1942,13.9565,14.0424,8595300.0],["2014-02-11",14.0159,14.1546,13.8245,14.1084,9048400.0],["2014-02-12",14.1678,14.3064,14.049,14.1018,9049400.0],["2014-02-13",14.0556,14.2206,13.9895,14.2206,6968200.0],["2014-02-14",14.1678,14.3394,14.1414,14.28,5524400.0],["2014-02-18",14.313,14.3923,14.247,14.2998,6896100.0],["2014-02-19",14.28,14.2998,14.0358,14.0688,10907400.0],["2014-02-20",14.0556,14.1282,13.9433,14.0886,7189700.0],["2014-02-21",14.1216,14.2668,14.0886,14.1546,8206400.0],["2014-02-24",14.1612,14.3262,14.1612,14.2668,9382800.0],["2014-02-25",14.2998,14.3526,14.1546,14.2668,7963900.0],["2014-02-26",14.3064,14.346,14.1942,14.2998,7201000.0],["2014-02-27",14.3064,14.3394,14.2008,14.3394,6945800.0],["2014-02-28",14.3658,14.4319,14.2338,14.3262,12470500.0],["2014-03-03",14.214,14.247,14.1348,14.2074,8702100.0],["2014-03-04",14.3791,14.5573,14.2998,14.4979,10185600.0],["2014-03-05",14.4847,14.6761,14.4451,14.6563,7129900.0],["2014-03-06",14.6893,14.8016,14.6761,14.7224,5626500.0],["2014-03-07",14.8016,15.0194,14.8016,14.9402,7670900.0],["2014-03-10",14.894,14.9864,14.828,14.9864,6099800.0],["2014-03-11",14.9996,15.0194,14.8148,14.861,5603200.0],["2014-03-12",14.7818,14.9006,14.7158,14.8742,6213200.0],["2014-03-13",14.894,15.0062,14.7554,14.8082,6998000.0],["2014-03-14",14.7686,14.8742,14.6761,14.7488,6313900.0],["2014-03-17",15.0591,15.0723,14.8016,14.9204,5792100.0],["2014-03-18",14.927,15.0789,14.861,15.0393,7586900.0],["2014-03-19",15.026,15.1845,14.9468,15.0723,6884700.0],["2014-03-20",15.0789,15.508,15.0525,15.4222,9007600.0],["2014-03-21",15.6004,15.7787,15.3892,15.442,17742000.0],["2014-03-24",15.508,15.6334,15.3429,15.4354,6801800.0],["2014-03-25",15.4618,15.5278,15.3825,15.409,7236500.0],["2014-03-26",15.5212,15.5542,15.3495,15.3561,6929300.0],["2014-03-27",15.3429,15.4225,14.8717,14.9646,13658600.0],["2014-03-28",14.9845,15.1637,14.9182,15.0774,5163700.0],["2014-03-31",15.2168,15.2831,15.1504,15.2367,6437800.0],["2014-04-01",15.323,15.3827,15.1902,15.3163,5466500.0],["2014-04-02",15.3561,15.3893,15.2301,15.303,5085800.0],["2014-04-03",15.3761,15.4092,15.2898,15.3893,7500000.0],["2014-04-04",15.4291,15.5353,15.1902,15.2101,6820700.0],["2014-04-07",15.1836,15.2301,14.8982,14.9381,9015200.0],["2014-04-08",14.9513,15.0243,14.8053,14.8982,6392100.0],["2014-04-09",14.9314,15.0509,14.8916,15.0044,6123200.0],["2014-04-10",15.0376,15.0642,14.4337,14.4669,11973900.0],["2014-04-11",14.2081,14.4735,14.2015,14.3076,9470800.0],["2014-04-14",14.5134,14.5134,14.1683,14.3342,6259600.0],["2014-04-15",14.3275,14.447,14.1616,14.3541,7973900.0],["2014-04-16",14.4934,14.5333,14.3342,14.5001,7771300.0],["2014-04-17",14.1417,14.2811,13.7701,13.9028,16990700.0],["2014-04-21",13.9891,14.0953,13.717,13.7502,10444100.0],["2014-04-22",13.8099,13.9493,13.6838,13.936,12085100.0],["2014-04-23",13.9227,14.082,13.8962,14.0355,8062200.0],["2014-04-24",14.0886,14.0886,13.8033,13.9559,9493200.0],["2014-04-25",13.8564,13.8564,13.6905,13.7701,8603800.0],["2014-04-28",13.7502,13.7767,13.4781,13.6108,10173800.0],["2014-04-29",13.6241,13.7502,13.5577,13.5909,11928900.0],["2014-04-30",13.5511,13.7236,13.5046,13.6772,8692100.0],["2014-05-01",13.644,13.7236,13.4715,13.5046,11335000.0],["2014-05-02",13.4715,13.8298,13.4715,13.644,9890900.0],["2014-05-05",13.6175,13.7701,13.5378,13.6639,8365100.0],["2014-05-06",13.5445,13.6374,13.4383,13.4582,7455500.0],["2014-05-07",13.5113,13.7568,13.4648,13.7435,9701000.0],["2014-05-08",13.7104,13.8564,13.6573,13.6706,8009400.0],["2014-05-09",13.5976,13.6639,13.425,13.6374,8482500.0],["2014-05-12",13.7104,13.863,13.6506,13.8564,7288000.0],["2014-05-13",13.8564,13.9028,13.7701,13.8033,5752100.0],["2014-05-14",13.7701,13.7966,13.5378,13.5843,5577800.0],["2014-05-15",13.5511,13.5644,13.2193,13.3786,11601000.0],["2014-05-16",13.3587,13.4051,13.1596,13.2923,11883700.0],["2014-05-19",13.2724,13.4383,13.1529,13.4051,8730900.0],["2014-05-20",13.425,13.4383,13.2392,13.3122,7461900.0],["2014-05-21",13.3918,13.5577,13.352,13.5179,10029200.0],["2014-05-22",13.4914,13.644,13.4383,13.5445,7374300.0],["2014-05-23",13.5644,13.7369,13.5046,13.6307,6340700.0],["2014-05-27",13.6706,13.8763,13.6706,13.7369,6333400.0],["2014-05-28",13.7037,13.7369,13.6374,13.6706,5832000.0],["2014-05-29",13.6705,13.7037,13.5312,13.6374,6444900.0],["2014-05-30",13.6772,13.7834,13.6506,13.7303,6537000.0],["2014-06-02",13.7966,13.9294,13.6374,13.9028,8740700.0],["2014-06-03",13.8431,14.2014,13.8365,14.0621,17970600.0],["2014-06-04",13.9957,14.1085,13.936,13.9957,10202300.0],["2014-06-05",14.0223,14.1019,13.8829,14.0621,10609600.0],["2014-06-06",14.1484,14.1815,13.9426,14.155,9883200.0],["2014-06-09",14.1218,14.4072,14.1152,14.3607,9240400.0],["2014-06-10",14.3342,14.3541,14.2346,14.2944,6128900.0],["2014-06-11",14.2479,14.3076,14.1683,14.228,5599900.0],["2014-06-12",14.1815,14.301,14.1152,14.1285,6311800.0],["2014-06-13",14.2014,14.3143,14.1218,14.1815,6647800.0],["2014-06-16",14.0953,14.1284,13.936,14.009,6900100.0],["2014-06-17",13.9559,14.3541,13.9426,14.2545,9316900.0],["2014-06-18",14.2744,14.2944,14.0886,14.2612,9144200.0],["2014-06-19",14.4735,14.4735,14.1616,14.2744,7840500.0],["2014-06-20",14.3673,14.4536,14.2744,14.3275,7451600.0],["2014-06-23",14.3607,14.3607,14.228,14.2877,4576100.0],["2014-06-24",14.2678,14.4271,14.2346,14.2413,7980700.0],["2014-06-25",14.1616,14.2744,14.0156,14.2346,9006700.0],["2014-06-26",14.248,14.2814,14.0944,14.2146,5670200.0],["2014-06-27",14.2146,14.2346,14.0877,14.1946,6966800.0],["2014-06-30",14.2413,14.2947,14.1278,14.2547,6321200.0],["2014-07-01",14.3281,14.4817,14.2613,14.3815,8530100.0],["2014-07-02",14.3348,14.4616,14.248,14.2947,6146000.0],["2014-07-03",14.3682,14.4817,14.3415,14.4416,4007100.0],["2014-07-07",14.3481,14.455,14.3415,14.4015,5583000.0],["2014-07-08",14.3949,14.3949,14.2413,14.2947,9411700.0],["2014-07-09",14.3148,14.4349,14.3081,14.3682,6922600.0],["2014-07-10",14.228,14.248,14.1278,14.1679,8623500.0],["2014-07-11",14.1612,14.3548,14.0877,14.3081,6462100.0],["2014-07-14",14.3949,14.4416,14.248,14.288,6229800.0],["2014-07-15",14.2213,14.5484,14.2213,14.5217,10491700.0],["2014-07-16",14.5418,14.5484,14.3147,14.3882,11517900.0],["2014-07-17",14.1011,14.1545,13.4601,13.5403,26030400.0],["2014-07-18",13.6337,13.6938,13.4267,13.6538,17694800.0],["2014-07-21",13.7272,13.8474,13.5803,13.7072,8143900.0],["2014-07-22",13.794,13.8674,13.7606,13.8207,10887700.0],["2014-07-23",13.8741,13.8941,13.7472,13.8474,7362900.0],["2014-07-24",13.8474,14.1211,13.8474,14.0811,11285600.0],["2014-07-25",13.9876,14.2079,13.9809,14.1412,10398300.0],["2014-07-28",14.1412,14.1545,13.9075,13.9409,7111100.0],["2014-07-29",13.9141,14.021,13.8407,13.8474,7976900.0],["2014-07-30",13.9275,14.0009,13.7873,13.8808,7669600.0],["2014-07-31",13.8474,13.8541,13.6538,13.6738,8426900.0],["2014-08-01",13.6204,13.7138,13.2865,13.3533,14570300.0],["2014-08-04",13.4134,13.4535,13.2398,13.3333,6430900.0],["2014-08-05",13.2532,13.3533,13.0862,13.1263,10912700.0],["2014-08-06",13.0529,13.2331,12.9994,13.1397,7388400.0],["2014-08-07",13.1864,13.2532,12.9928,13.0328,6374500.0],["2014-08-08",13.0862,13.1397,12.9861,13.133,4242300.0],["2014-08-11",13.1997,13.1997,13.0395,13.0862,5710000.0],["2014-08-12",13.0195,13.133,12.9861,13.0796,6017500.0],["2014-08-13",13.0796,13.2131,13.0662,13.1196,5443500.0],["2014-08-14",13.1664,13.2799,13.1263,13.2265,5618900.0],["2014-08-15",13.2465,13.3199,13.0929,13.173,5832200.0],["2014-08-18",13.2665,13.3934,13.2598,13.3667,5689600.0],["2014-08-19",13.36,13.4935,13.3132,13.3333,6247700.0],["2014-08-20",13.2932,13.4468,13.2799,13.4201,4659200.0],["2014-08-21",13.4067,13.5603,13.3466,13.5202,5277000.0],["2014-08-22",13.5269,13.6604,13.4601,13.567,7433400.0],["2014-08-25",13.6337,13.7606,13.5937,13.6471,6227000.0],["2014-08-26",13.3333,13.7539,13.3333,13.6337,3575900.0],["2014-08-27",13.6805,13.7472,13.5202,13.5469,5124100.0],["2014-08-28",13.4735,13.5803,13.4268,13.5336,4644900.0],["2014-08-29",13.5536,13.6671,13.5469,13.6271,4509400.0],["2014-09-02",13.6271,13.7406,13.5736,13.6938,4932500.0],["2014-09-03",13.7472,13.8006,13.587,13.6271,6501700.0],["2014-09-04",13.6871,13.7339,13.607,13.6337,6223400.0],["2014-09-05",13.5803,13.6805,13.4868,13.6003,7534600.0],["2014-09-08",13.6204,13.6738,13.5002,13.587,5783600.0],["2014-09-09",13.567,13.5736,13.4201,13.4935,4874600.0],["2014-09-10",13.5803,13.7472,13.5336,13.6538,7209000.0],["2014-09-11",13.6204,13.7606,13.6137,13.6805,4568700.0],["2014-09-12",13.6938,13.9275,13.6938,13.7873,6871800.0],["2014-09-15",13.7472,13.814,13.6805,13.7072,4840500.0],["2014-09-16",13.6738,13.8474,13.6671,13.7339,5671200.0],["2014-09-17",13.7472,13.9609,13.7205,13.8474,6154500.0],["2014-09-18",13.8874,14.0877,13.834,14.0277,7449600.0],["2014-09-19",14.1211,14.1545,13.9409,13.9676,8523300.0],["2014-09-22",13.9742,14.061,13.8607,13.8808,4857600.0],["2014-09-23",13.8207,13.8808,13.7072,13.7072,4911900.0],["2014-09-24",13.6671,13.7739,13.6337,13.7472,5002900.0],["2014-09-25",13.6938,13.7272,13.5069,13.5603,6328000.0],["2014-09-26",13.5872,13.6745,13.5536,13.6342,3529300.0],["2014-09-29",13.4998,13.5872,13.4595,13.5132,5141800.0],["2014-09-30",13.5603,13.6208,13.4259,13.4528,6619600.0],["2014-10-01",13.4595,13.52,13.2982,13.3049,7079000.0],["2014-10-02",13.3117,13.3923,13.1369,13.2982,9239300.0],["2014-10-03",13.4192,13.5132,13.352,13.4729,10086900.0],["2014-10-06",13.5267,13.567,13.3587,13.3856,5517300.0],["2014-10-07",13.3251,13.4192,13.2109,13.2109,5902900.0],["2014-10-08",13.2512,13.52,13.2176,13.5065,10087400.0],["2014-10-09",13.4259,13.4931,13.1705,13.184,8611100.0],["2014-10-10",13.231,13.3117,13.0563,13.0563,6813900.0],["2014-10-13",13.0429,13.1638,12.9286,12.9354,5569500.0],["2014-10-14",12.9555,13.0899,12.8749,12.9354,7877500.0],["2014-10-15",12.7539,12.8077,12.2365,12.4851,14511000.0],["2014-10-16",12.0954,12.3104,11.8602,11.9207,24707100.0],["2014-10-17",12.0752,12.2298,11.961,12.1828,14195800.0],["2014-10-20",12.1828,12.3507,12.129,12.3306,8806200.0],["2014-10-21",12.4179,12.6867,12.3911,12.68,12023900.0],["2014-10-22",12.6867,12.7942,12.6464,12.6531,8134100.0],["2014-10-23",12.9622,12.969,12.6867,12.7539,8729600.0],["2014-10-24",12.7338,12.848,12.7002,12.848,4441400.0],["2014-10-27",12.8211,12.8749,12.7606,12.8682,3618500.0],["2014-10-28",13.0026,13.1235,12.8682,13.1168,4462600.0],["2014-10-29",13.0765,13.2781,13.0227,13.2377,6159700.0],["2014-10-30",13.231,13.3318,13.1369,13.2579,5311600.0],["2014-10-31",13.4192,13.4595,13.3116,13.4326,6246100.0],["2014-11-03",13.4326,13.5603,13.352,13.4125,5113000.0],["2014-11-04",13.3721,13.4393,13.2377,13.3117,5085300.0],["2014-11-05",13.4931,13.5737,13.3856,13.5603,6887200.0],["2014-11-06",13.5939,13.6611,13.4864,13.6409,7619500.0],["2014-11-07",13.6544,13.6544,13.3587,13.5132,7022600.0],["2014-11-10",13.5267,13.6476,13.4729,13.5603,4737300.0],["2014-11-11",13.5737,13.6275,13.5267,13.6006,5301600.0],["2014-11-12",13.52,13.7014,13.5065,13.6947,5669300.0],["2014-11-13",13.7283,13.7283,13.5939,13.6476,4381300.0],["2014-11-14",13.5065,13.6745,13.5065,13.5468,3351800.0],["2014-11-17",13.5065,13.567,13.4393,13.5536,3625000.0],["2014-11-18",13.5401,13.6409,13.4931,13.567,2777400.0],["2014-11-19",13.567,13.567,13.3856,13.446,4756800.0],["2014-11-20",13.3453,13.5536,13.3385,13.5536,3652000.0],["2014-11-21",13.7283,13.7283,13.4796,13.5267,4058900.0],["2014-11-24",13.5872,13.7216,13.5872,13.6745,3785900.0],["2014-11-25",13.6812,13.688,13.4998,13.5872,5644800.0],["2014-11-26",13.6208,13.6476,13.5401,13.6342,3341400.0],["2014-11-28",13.6476,13.7148,13.4998,13.52,2207900.0],["2014-12-01",13.4528,13.4931,13.1773,13.2713,5889800.0],["2014-12-02",13.2713,13.4461,13.2512,13.3856,6005700.0],["2014-12-03",13.4057,13.52,13.3654,13.4931,6115500.0],["2014-12-04",13.4796,13.5737,13.4259,13.5468,5114100.0],["2014-12-05",13.6342,13.8895,13.5737,13.8627,8551400.0],["2014-12-08",13.614,13.9836,13.614,13.8828,6851100.0],["2014-12-09",13.7686,13.9903,13.7148,13.903,7959500.0],["2014-12-10",13.8291,13.8492,13.4461,13.4528,8999000.0],["2014-12-11",13.5603,13.6611,13.4393,13.4797,6764700.0],["2014-12-12",13.3184,13.4595,13.2176,13.2646,9266900.0],["2014-12-15",13.3251,13.3453,13.016,13.0698,9633900.0],["2014-12-16",12.9488,13.2176,12.9219,12.9757,7933500.0],["2014-12-17",13.0227,13.1974,12.969,13.1705,9335500.0],["2014-12-18",13.3184,13.4998,13.2109,13.4998,9608100.0],["2014-12-19",13.4931,13.6275,13.4326,13.4864,14801300.0],["2014-12-22",13.4326,13.5737,13.4192,13.5401,7520800.0],["2014-12-23",13.6342,13.8895,13.614,13.8291,5836800.0],["2014-12-24",13.8761,13.8895,13.7148,13.8358,2191900.0],["2014-12-26",13.903,13.9097,13.7753,13.8358,2694300.0],["2014-12-29",13.8087,14.0387,13.7817,13.9237,4693100.0],["2014-12-30",13.8899,14.0184,13.8155,13.9846,5419600.0],["2014-12-31",14.0049,14.0251,13.7749,13.7817,6014900.0],["2015-01-02",13.802,13.8831,13.518,13.6667,6398800.0],["2015-01-05",13.5382,13.5856,13.2475,13.2542,7497700.0],["2015-01-06",13.288,13.3827,12.7132,12.72,27930000.0],["2015-01-07",12.9161,12.9364,12.72,12.862,12862200.0],["2015-01-08",12.977,13.1663,12.9432,13.1528,14648800.0],["2015-01-09",13.1866,13.2001,12.7809,12.8011,6877500.0],["2015-01-12",12.7809,12.835,12.5307,12.605,11466400.0],["2015-01-13",12.7538,12.8552,12.4495,12.5171,10613100.0],["2015-01-14",12.3345,12.3819,12.1587,12.3143,14223000.0],["2015-01-15",12.294,12.4089,12.1114,12.1858,9330800.0],["2015-01-16",12.1452,12.3954,12.1114,12.3751,10179300.0],["2015-01-20",12.5374,12.5374,12.0979,12.2264,10920000.0],["2015-01-21",12.1452,12.294,11.7868,11.8544,28189900.0],["2015-01-22",11.8882,12.2061,11.8138,12.1114,25885700.0],["2015-01-23",12.0641,12.2804,11.9491,11.9491,11882900.0],["2015-01-26",11.9897,12.1993,11.9288,12.1249,9073400.0],["2015-01-27",11.9423,12.0843,11.8882,11.9491,7305500.0],["2015-01-28",12.0641,12.0641,11.6448,11.6448,7541200.0],["2015-01-29",11.611,11.8341,11.5907,11.8071,7230300.0],["2015-01-30",11.6515,11.8882,11.6042,11.6989,10799900.0],["2015-02-02",11.8477,12.152,11.7733,12.0911,12585500.0],["2015-02-03",12.1317,12.3819,12.1182,12.3413,11502400.0],["2015-02-04",12.321,12.4968,12.2669,12.4089,13803800.0],["2015-02-05",12.3413,12.6321,12.3413,12.5983,9960900.0],["2015-02-06",12.7268,12.9567,12.7132,12.7741,23096100.0],["2015-02-09",12.6727,12.7944,12.6186,12.7065,9746400.0],["2015-02-10",12.6456,12.7606,12.6321,12.7471,8922800.0],["2015-02-11",12.7268,12.7538,12.6389,12.6997,8543100.0],["2015-02-12",12.7876,12.9973,12.6997,12.977,9823000.0],["2015-02-13",12.977,13.0919,12.9296,13.0243,4802300.0],["2015-02-17",13.0311,13.1663,12.9093,13.1663,8209300.0],["2015-02-18",13.119,13.146,12.9093,12.9229,8327400.0],["2015-02-19",12.8755,13.0243,12.6862,12.9837,7479700.0],["2015-02-20",12.9702,13.119,12.7944,13.1122,7565700.0],["2015-02-23",13.1055,13.1055,12.9296,13.0446,6071300.0],["2015-02-24",13.0987,13.2137,13.0446,13.1122,9432200.0],["2015-02-25",13.2069,13.2069,13.0108,13.119,6592900.0],["2015-02-26",13.0784,13.1663,13.0581,13.146,3978400.0],["2015-02-27",13.119,13.2001,13.0784,13.0919,6902200.0],["2015-03-02",13.0649,13.2137,13.0108,13.1934,7420900.0],["2015-03-03",13.1325,13.2204,13.0784,13.1798,7684700.0],["2015-03-04",13.1393,13.146,12.9702,13.0378,6020700.0],["2015-03-05",13.0378,13.0649,12.8958,13.0581,4870000.0],["2015-03-06",13.0649,13.3557,12.9567,13.1528,8028200.0],["2015-03-09",13.1798,13.1866,13.0919,13.1663,7392000.0],["2015-03-10",12.977,13.0716,12.8958,12.9026,6977000.0],["2015-03-11",12.9432,12.9499,12.8012,12.862,8030000.0],["2015-03-12",12.9905,13.1122,12.8282,13.0108,15268000.0],["2015-03-13",13.004,13.0311,12.8147,12.9026,9607800.0],["2015-03-16",12.9837,13.0514,12.9161,13.0175,9314300.0],["2015-03-17",13.0243,13.0581,12.8823,13.0175,9765100.0],["2015-03-18",13.004,13.1731,12.8823,13.0243,9162300.0],["2015-03-19",12.9499,13.0852,12.8485,12.9973,9223000.0],["2015-03-20",13.0716,13.1866,12.9905,13.1731,7396700.0],["2015-03-23",13.1934,13.2745,13.0446,13.0446,4967400.0],["2015-03-24",12.9905,13.0514,12.8823,12.9702,6054200.0],["2015-03-25",12.9567,12.9634,12.72,12.7268,9405600.0],["2015-03-26",12.6727,12.9634,12.6186,12.9093,10634300.0],["2015-03-27",12.8481,12.9025,12.7255,12.8753,8355900.0],["2015-03-30",12.9638,13.0319,12.9093,12.9774,5706700.0],["2015-03-31",12.9298,12.9774,12.8004,12.8344,11565300.0],["2015-04-01",12.7868,12.8821,12.6847,12.8821,8702000.0],["2015-04-02",12.8821,12.9979,12.814,12.923,5482100.0],["2015-04-06",12.78,12.9979,12.7187,12.923,6633900.0],["2015-04-07",12.9706,13.134,12.9502,13.066,4932300.0],["2015-04-08",13.0728,13.1408,12.9502,13.0047,6345000.0],["2015-04-09",13.0591,13.0932,12.9638,13.0728,5252500.0],["2015-04-10",13.0728,13.1068,12.9366,12.9706,3940300.0],["2015-04-13",12.9979,13.1,12.9638,13.0796,4703400.0],["2015-04-14",13.0183,13.0864,12.9025,12.9434,5721900.0],["2015-04-15",12.9774,13.1681,12.9366,13.0523,4932300.0],["2015-04-16",13.0591,13.1817,12.9162,13.1272,6976300.0],["2015-04-17",13.0047,13.0728,12.8549,12.8753,6423100.0],["2015-04-20",12.9638,13.0047,12.8617,12.9298,6201000.0],["2015-04-21",13.1068,13.3451,13.0387,13.2157,14334700.0],["2015-04-22",13.243,13.5153,13.2089,13.4472,9363500.0],["2015-04-23",13.4268,13.4677,13.3451,13.4132,4446000.0],["2015-04-24",13.3792,13.42,13.2362,13.3043,5034400.0],["2015-04-27",13.3111,13.4745,13.2838,13.3792,7650600.0],["2015-04-28",13.386,13.5221,13.3247,13.4949,6387800.0],["2015-04-29",13.4881,13.7604,13.4677,13.6719,7399700.0],["2015-04-30",13.6311,13.74,13.5289,13.6175,7717600.0],["2015-05-01",13.6719,13.7809,13.563,13.7809,8874000.0],["2015-05-04",13.8013,13.917,13.74,13.917,6388400.0],["2015-05-05",13.8558,14.0328,13.8149,13.8558,5729900.0],["2015-05-06",13.8762,13.9102,13.6311,13.6923,7177200.0],["2015-05-07",13.706,13.7468,13.5358,13.6038,7268700.0],["2015-05-08",13.6651,13.7741,13.6038,13.7604,4433600.0],["2015-05-11",13.7128,13.8558,13.6923,13.8353,4652700.0],["2015-05-12",13.7877,13.8558,13.6379,13.8081,4754100.0],["2015-05-13",13.7741,13.9579,13.7264,13.9511,5165400.0],["2015-05-14",14.0124,14.06,13.917,14.0464,6044600.0],["2015-05-15",14.0532,14.0532,13.8149,13.8626,4852000.0],["2015-05-18",13.8898,14.0192,13.8421,13.9715,3985400.0],["2015-05-19",14.1962,14.2779,14.06,14.2575,6463400.0],["2015-05-20",14.1349,14.1962,13.9307,13.9375,11854400.0],["2015-05-21",13.8898,13.9919,13.8762,13.9375,4990700.0],["2015-05-22",13.9375,14.0056,13.9034,13.9647,4407300.0],["2015-05-26",13.9511,13.9715,13.8353,13.9034,8416800.0],["2015-05-27",13.9443,14.0668,13.8285,14.0328,8245700.0],["2015-05-28",14.026,14.0328,13.917,14.0192,6298600.0],["2015-05-29",14.0124,14.0124,13.7809,13.7809,11516100.0],["2015-06-01",13.7809,13.8149,13.5358,13.6651,15818100.0],["2015-06-02",13.6379,13.8966,13.5902,13.8285,10174900.0],["2015-06-03",13.9034,14.0668,13.8558,14.0056,6527800.0],["2015-06-04",13.9443,13.9919,13.8081,13.849,8233500.0],["2015-06-05",14.0192,14.2166,13.9579,14.1894,10507800.0],["2015-06-08",14.1622,14.2847,14.1145,14.1622,5618800.0],["2015-06-09",14.1962,14.3937,14.1213,14.2915,6234300.0],["2015-06-10",14.3868,14.6047,14.3324,14.4958,8164600.0],["2015-06-11",14.5094,14.5707,14.4005,14.4073,6861100.0],["2015-06-12",14.4617,14.489,14.3596,14.4141,5931400.0],["2015-06-15",14.2915,14.4958,14.2575,14.3936,7245500.0],["2015-06-16",14.3324,14.5026,14.3187,14.4549,3869300.0],["2015-06-17",14.4822,14.5298,14.2575,14.2711,7036000.0],["2015-06-18",14.2983,14.3936,14.1485,14.3868,11032600.0],["2015-06-19",14.3664,14.4617,14.3051,14.3256,6056400.0],["2015-06-22",14.489,14.7545,14.3324,14.7273,11425600.0],["2015-06-23",14.8498,14.9111,14.6932,14.7681,8715800.0],["2015-06-24",14.7409,14.7749,14.632,14.6524,5866700.0],["2015-06-25",14.7205,14.7613,14.5571,14.5775,6666900.0],["2015-06-26",14.6665,14.7487,14.5501,14.5706,7734800.0],["2015-06-29",14.2898,14.4953,14.1733,14.2144,7856700.0],["2015-06-30",14.3788,14.4953,14.1528,14.2624,9015500.0],["2015-07-01",14.4131,14.4953,14.3446,14.4816,7907600.0],["2015-07-02",14.4062,14.4405,14.187,14.3377,9885900.0],["2015-07-06",14.1802,14.3994,14.0911,14.3857,9560900.0],["2015-07-07",14.3446,14.3583,13.9336,14.187,8466900.0],["2015-07-08",14.0911,14.1528,13.9747,14.0158,7299000.0],["2015-07-09",14.2007,14.2898,14.0911,14.1528,5393300.0],["2015-07-10",14.3172,14.3994,14.2007,14.3172,3688100.0],["2015-07-13",14.461,14.4953,14.3651,14.4473,3964700.0],["2015-07-14",14.3514,14.5432,14.2966,14.4816,4972500.0],["2015-07-15",14.5227,14.646,14.4747,14.5638,4908100.0],["2015-07-16",14.6939,14.7282,14.5843,14.6323,5380200.0],["2015-07-17",14.5569,14.5638,14.3651,14.4747,4910900.0],["2015-07-20",14.509,14.598,14.4679,14.5775,5979100.0],["2015-07-21",14.6597,15.0228,14.6597,14.7419,10235700.0],["2015-07-22",14.7556,14.8995,14.6117,14.7898,10230100.0],["2015-07-23",14.7556,14.8652,14.5501,14.5912,6625300.0],["2015-07-24",14.6049,14.6049,14.4336,14.4816,4526800.0],["2015-07-27",14.3788,14.4405,14.2418,14.2829,5026200.0],["2015-07-28",14.3309,14.372,14.187,14.3172,4614900.0],["2015-07-29",14.2898,14.4816,14.2761,14.461,4938100.0],["2015-07-30",14.4199,14.5295,14.372,14.4884,4108100.0],["2015-07-31",14.4884,14.5295,14.3925,14.4336,4343000.0],["2015-08-03",14.4336,14.509,14.324,14.4405,3783000.0],["2015-08-04",14.4199,14.6802,14.324,14.4953,6239100.0],["2015-08-05",14.5569,14.7556,14.509,14.6254,5123600.0],["2015-08-06",14.6528,14.7008,14.4884,14.5432,4141200.0],["2015-08-07",14.509,14.6597,14.372,14.4816,4831200.0],["2015-08-10",14.6117,14.8926,14.5775,14.8721,4954300.0],["2015-08-11",14.7008,14.783,14.4268,14.5021,5129900.0],["2015-08-12",14.3651,14.372,14.0158,14.1665,6448200.0],["2015-08-13",14.2007,14.2966,14.1254,14.2761,3464400.0],["2015-08-14",14.2829,14.509,14.2213,14.461,6300800.0],["2015-08-17",14.3994,14.5706,14.2829,14.4747,3951200.0],["2015-08-18",14.4679,14.5775,14.4062,14.4953,4090800.0],["2015-08-19",14.4268,14.5227,14.2966,14.3788,7777000.0],["2015-08-20",14.2761,14.2829,13.9952,14.0158,8326800.0],["2015-08-21",13.8308,13.9336,13.5568,13.5705,12231600.0],["2015-08-24",12.817,13.228,12.5498,12.8033,13677200.0],["2015-08-25",13.1732,13.317,12.4744,12.4881,11572500.0],["2015-08-26",12.8923,13.18,12.769,13.1458,15747800.0],["2015-08-27",13.2965,13.7006,13.2759,13.6595,14027700.0],["2015-08-28",13.6116,13.7143,13.5499,13.6801,6959500.0],["2015-08-31",13.5636,13.7006,13.5499,13.6458,5887200.0],["2015-09-01",13.3033,13.3924,13.0088,13.0773,11162700.0],["2015-09-02",13.3102,13.3513,13.0567,13.2485,4977100.0],["2015-09-03",13.2759,13.5225,13.1937,13.3581,5242400.0],["2015-09-04",13.1937,13.2622,13.0704,13.1663,5228500.0],["2015-09-08",13.4814,13.5773,13.1869,13.5705,4472500.0],["2015-09-09",13.7691,13.8102,13.4472,13.4746,6713500.0],["2015-09-10",13.3992,13.6732,13.2074,13.5499,5298200.0],["2015-09-11",13.4335,13.5499,13.4129,13.5431,4383700.0],["2015-09-14",13.5225,13.7006,13.4883,13.591,4637400.0],["2015-09-15",13.6116,13.7623,13.5705,13.728,6206200.0],["2015-09-16",13.7692,13.8034,13.5842,13.776,5747400.0],["2015-09-17",13.7965,13.8171,13.228,13.2896,10643800.0],["2015-09-18",13.1252,13.2211,12.8649,12.954,13332300.0],["2015-09-21",12.9745,13.1869,12.9745,13.1389,5577000.0],["2015-09-22",12.8718,13.0225,12.8101,12.9129,7102200.0],["2015-09-23",12.8786,13.0293,12.7964,12.8786,6339000.0],["2015-09-24",12.7005,12.9677,12.7005,12.906,5933100.0],["2015-09-25",13.0636,13.2348,12.9677,13.1937,8898700.0],["2015-09-28",13.1385,13.2075,12.8144,12.8282,9156500.0],["2015-09-29",12.8282,12.9454,12.7385,12.8627,7035300.0],["2015-09-30",12.9454,13.0972,12.8903,13.042,6223500.0],["2015-10-01",13.0006,13.1317,12.9178,13.0834,5287700.0],["2015-10-02",12.642,12.8903,12.5178,12.8834,10032000.0],["2015-10-05",13.0351,13.2144,12.8972,13.1937,7753000.0],["2015-10-06",13.1592,13.2696,13.0213,13.0696,6675100.0],["2015-10-07",13.1868,13.3317,13.042,13.1317,9532100.0],["2015-10-08",13.111,13.242,13.0351,13.2075,13571300.0],["2015-10-09",13.1868,13.2834,12.973,13.0834,7179300.0],["2015-10-12",13.0558,13.1317,12.9868,13.0972,3762700.0],["2015-10-13",13.0489,13.1179,12.9523,12.9799,5110700.0],["2015-10-14",12.9523,13.0903,12.7247,12.7868,5888500.0],["2015-10-15",12.6765,13.1317,12.6765,13.1317,8101100.0],["2015-10-16",13.1937,13.2282,13.0006,13.1041,6429100.0],["2015-10-19",13.0627,13.2627,13.0351,13.1179,9308200.0],["2015-10-20",13.0765,13.1799,12.7523,12.9868,11798800.0],["2015-10-21",13.0075,13.0972,12.5799,12.6075,15505700.0],["2015-10-22",12.6834,13.0213,12.6834,12.9041,12881000.0],["2015-10-23",13.0351,13.1799,12.9523,13.1799,6927700.0],["2015-10-26",12.8558,13.2006,12.8558,13.0696,7881700.0],["2015-10-27",13.0006,13.0696,12.8765,12.9316,4495300.0],["2015-10-28",12.9523,13.5662,12.9523,13.5593,11104900.0],["2015-10-29",13.5455,13.6351,13.3937,13.4282,5741500.0],["2015-10-30",13.4351,13.4627,13.0558,13.1385,9979300.0],["2015-11-02",13.2144,13.4903,13.1454,13.4834,7132400.0],["2015-11-03",13.4489,13.5868,13.3937,13.4696,8949100.0],["2015-11-04",13.4834,13.5799,13.4144,13.4351,6653900.0],["2015-11-05",13.4903,13.7317,13.4696,13.6696,7309600.0],["2015-11-06",14.0076,14.2214,13.9662,14.1317,9792000.0],["2015-11-09",14.2214,14.242,13.8696,14.0765,8782900.0],["2015-11-10",14.0558,14.2351,13.9317,14.2283,9211800.0],["2015-11-11",14.3041,14.3179,14.0282,14.0765,6388600.0],["2015-11-12",13.9524,14.0075,13.8075,13.8351,7164300.0],["2015-11-13",13.7869,13.8696,13.5248,13.5799,6662400.0],["2015-11-16",13.4972,13.642,13.4282,13.642,7300400.0],["2015-11-17",13.6903,13.8903,13.6213,13.6834,6272500.0],["2015-11-18",13.7731,14.0558,13.6558,14.042,8176600.0],["2015-11-19",14.0007,14.1386,13.9662,14.0834,5635100.0],["2015-11-20",14.1524,14.18,13.9593,13.9731,6349100.0],["2015-11-23",13.98,14.2214,13.9524,14.0972,6100300.0],["2015-11-24",14.0282,14.1593,13.9179,14.1455,7458800.0],["2015-11-25",14.1386,14.2214,14.0558,14.1593,4384400.0],["2015-11-27",14.1938,14.242,14.0765,14.2351,2028700.0],["2015-11-30",14.2903,14.3455,14.1938,14.2558,5937900.0],["2015-12-01",14.3455,14.5593,14.2696,14.4972,10760900.0],["2015-12-02",14.5386,14.58,14.2972,14.311,8022900.0],["2015-12-03",14.4214,14.511,14.0765,14.1248,9366000.0],["2015-12-04",14.1524,14.5524,14.0834,14.5248,8496900.0],["2015-12-07",14.4559,14.5248,14.2352,14.3386,9049400.0],["2015-12-08",14.1524,14.2696,13.7662,13.8144,12692300.0],["2015-12-09",13.78,13.9593,13.5593,13.6282,10147300.0],["2015-12-10",13.6351,13.98,13.5731,13.842,9002400.0],["2015-12-11",13.5937,13.7179,13.4489,13.5937,9853300.0],["2015-12-14",13.6558,13.78,13.4006,13.6903,10888000.0],["2015-12-15",13.8765,14.242,13.7455,14.1524,8460300.0],["2015-12-16",14.2972,14.449,13.9938,14.3662,12474400.0],["2015-12-17",14.4145,14.4558,13.98,13.9938,10045500.0],["2015-12-18",13.9041,13.9317,13.5662,13.6144,23181400.0],["2015-12-21",13.7041,13.7731,13.511,13.6972,6792100.0],["2015-12-22",13.8282,13.8627,13.5593,13.8351,5880400.0],["2015-12-23",13.9386,14.1248,13.842,14.111,5376700.0],["2015-12-24",14.0972,14.2214,14.0558,14.1524,1600500.0],["2015-12-28",14.0696,14.1248,13.8765,14.1041,4998600.0],["2015-12-29",14.2221,14.3123,14.1596,14.2152,5495800.0],["2015-12-30",14.1666,14.2152,14.0416,14.0555,5383700.0],["2015-12-31",13.9514,14.1596,13.9236,13.9514,5379000.0],["2016-01-04",13.5211,13.6599,13.4239,13.5697,11600500.0],["2016-01-05",13.5766,13.6946,13.4586,13.6113,8994000.0],["2016-01-06",13.3337,13.4725,13.2642,13.41,8937500.0],["2016-01-07",13.1393,13.2365,12.9658,12.9866,11183200.0],["2016-01-08",13.0283,13.1532,12.7367,12.7645,9007300.0],["2016-01-11",12.8131,12.9241,12.5077,12.6118,10964500.0],["2016-01-12",12.7784,12.7784,12.4521,12.6812,8673500.0],["2016-01-13",12.7853,12.8061,12.0288,12.0288,18186200.0],["2016-01-14",12.1398,12.3689,11.8622,12.2509,15342000.0],["2016-01-15",11.8275,11.9663,11.6262,11.883,10111800.0],["2016-01-19",12.0843,12.1051,11.6053,11.7164,9522100.0],["2016-01-20",11.4596,11.6053,11.0709,11.4735,18492400.0],["2016-01-21",11.6331,11.9732,10.9112,10.9182,21771300.0],["2016-01-22",11.1681,11.2305,10.8696,11.0639,20065400.0],["2016-01-25",10.9529,11.0223,10.3421,10.4184,24445600.0],["2016-01-26",10.5087,10.6891,10.4462,10.5711,17255200.0],["2016-01-27",10.5156,11.0154,10.4948,10.703,11566800.0],["2016-01-28",10.8835,11.0778,10.7169,10.8071,10970100.0],["2016-01-29",10.8557,10.9737,10.7447,10.9668,11539600.0],["2016-02-01",10.946,10.9737,10.7863,10.9321,9965900.0],["2016-02-02",10.7377,10.828,10.5434,10.6406,8785100.0],["2016-02-03",10.7933,10.8071,10.3421,10.6614,10961900.0],["2016-02-04",10.6267,10.939,10.6267,10.7794,8712400.0],["2016-02-05",10.8002,10.9182,10.592,10.6406,10519700.0],["2016-02-08",10.4462,10.6406,10.0783,10.2727,10721900.0],["2016-02-09",10.0922,10.4184,10.0297,10.2935,8490400.0],["2016-02-10",10.3976,10.4948,10.1755,10.1824,9804000.0],["2016-02-11",9.8701,10.002,9.6063,9.6758,13541300.0],["2016-02-12",9.8979,10.3351,9.8632,10.3213,10604500.0],["2016-02-16",10.356,10.9529,10.356,10.8141,13441800.0],["2016-02-17",10.9321,11.0501,10.6336,10.6961,10156600.0],["2016-02-18",10.7447,10.8696,10.4254,10.5156,7721600.0],["2016-02-19",10.4462,10.6336,10.349,10.6058,6461500.0],["2016-02-22",10.7377,10.8974,10.6891,10.8765,6385900.0],["2016-02-23",10.828,10.8557,10.4115,10.4809,8010900.0],["2016-02-24",10.3074,10.4809,10.1061,10.4462,7892100.0],["2016-02-25",10.5156,10.6336,10.4393,10.6197,7226900.0],["2016-02-26",10.7377,11.0501,10.6197,10.8835,7817100.0],["2016-02-29",10.828,10.8627,10.5503,10.592,8214500.0],["2016-03-01",10.6822,11.2444,10.6822,11.2166,9532700.0],["2016-03-02",11.2375,11.4526,11.175,11.4457,8960900.0],["2016-03-03",11.411,11.7025,11.3832,11.7025,6484000.0],["2016-03-04",11.8483,11.9732,11.7442,11.8899,7730200.0],["2016-03-07",11.8483,11.883,11.7233,11.8275,6793600.0],["2016-03-08",11.7303,11.7789,11.5151,11.5429,7644300.0],["2016-03-09",11.6192,11.6886,11.4665,11.5221,4911700.0],["2016-03-10",11.647,11.7581,11.4526,11.7025,7716900.0],["2016-03-11",11.7581,12.0912,11.7581,12.0773,6548900.0],["2016-03-14",12.0079,12.1467,11.876,12.001,6236200.0],["2016-03-15",11.8552,11.9593,11.7997,11.9316,6779100.0],["2016-03-16",11.9177,12.0218,11.6053,11.6886,10135500.0],["2016-03-17",11.647,11.8066,11.4804,11.7858,8888100.0],["2016-03-18",11.876,12.1051,11.7997,12.0496,13947500.0],["2016-03-21",12.0357,12.1953,11.9732,12.0565,6647200.0],["2016-03-22",11.9385,12.1606,11.8969,12.0635,7035900.0],["2016-03-23",12.0079,12.0565,11.9177,11.9455,4553800.0],["2016-03-24",11.8205,11.9038,11.647,11.8691,6557200.0],["2016-03-28",11.9108,11.9524,11.7442,11.8622,5177600.0],["2016-03-29",11.7573,11.7573,11.5264,11.6803,8562700.0],["2016-03-30",11.7992,11.9531,11.7293,11.7992,4858900.0],["2016-03-31",11.7852,11.8412,11.5964,11.6733,6208200.0],["2016-04-01",11.4635,11.7642,11.3936,11.7503,7777100.0],["2016-04-04",11.7642,11.8971,11.6314,11.7153,6608300.0],["2016-04-05",11.5404,11.6663,11.4425,11.4985,6897500.0],["2016-04-06",11.3656,11.6453,11.3516,11.5334,8863600.0],["2016-04-07",11.3866,11.4425,11.2047,11.2816,12224100.0],["2016-04-08",11.4635,11.6244,11.3726,11.4005,6199400.0],["2016-04-11",11.4915,11.7153,11.4425,11.4915,6383500.0],["2016-04-12",11.5334,11.7013,11.4985,11.6453,6716700.0],["2016-04-13",11.7642,12.2049,11.7573,12.1769,7539200.0],["2016-04-14",12.1839,12.5546,12.1349,12.4007,10393500.0],["2016-04-15",12.4147,12.4637,12.3028,12.3588,7461200.0],["2016-04-18",12.2399,12.5336,12.1839,12.3797,7814900.0],["2016-04-19",12.4147,12.6805,12.3937,12.6665,9034700.0],["2016-04-20",12.7085,12.8903,12.5826,12.8623,9730400.0],["2016-04-21",13.1421,13.331,12.8693,12.9603,12052600.0],["2016-04-22",13.0162,13.0931,12.9183,13.0232,9432500.0],["2016-04-25",13.0092,13.0372,12.7784,12.9603,5224400.0],["2016-04-26",12.9952,13.1281,12.9113,13.1141,8505400.0],["2016-04-27",13.0582,13.2051,12.9043,13.1001,7830700.0],["2016-04-28",12.9812,13.1001,12.8483,12.9323,6425300.0],["2016-04-29",12.8833,12.9253,12.7015,12.8064,8684900.0],["2016-05-02",12.8344,12.9253,12.6665,12.9043,5782200.0],["2016-05-03",12.7294,12.8134,12.4357,12.6105,5613200.0],["2016-05-04",12.5266,12.5546,12.1699,12.2678,6414700.0],["2016-05-05",12.2888,12.3518,12.1419,12.2329,6635700.0],["2016-05-06",12.079,12.2259,12.044,12.2259,5616100.0],["2016-05-09",12.2329,12.3028,12.065,12.121,4718300.0],["2016-05-10",12.2049,12.4567,12.121,12.4007,4976200.0],["2016-05-11",12.3308,12.5546,12.3028,12.3448,5339600.0],["2016-05-12",12.4357,12.5406,12.1909,12.2748,5061200.0],["2016-05-13",12.2468,12.4007,11.9391,11.9951,6219900.0],["2016-05-16",12.058,12.3378,11.9181,12.3098,9565700.0],["2016-05-17",12.2818,12.4637,12.1349,12.2259,6629800.0],["2016-05-18",12.2329,12.8134,12.2189,12.7854,13521100.0],["2016-05-19",12.6595,12.8414,12.4847,12.6875,8796100.0],["2016-05-20",12.7364,12.9043,12.6875,12.7854,6981100.0],["2016-05-23",12.7504,12.8553,12.5966,12.6805,6206600.0],["2016-05-24",12.7644,12.9882,12.7294,12.8483,6833500.0],["2016-05-25",12.8833,13.205,12.8833,13.1631,6554200.0],["2016-05-26",13.1701,13.212,12.9393,13.0092,4193100.0],["2016-05-27",13.1001,13.1911,13.0092,13.1841,4794300.0],["2016-05-31",13.24,13.289,13.1141,13.1981,8716100.0],["2016-06-01",13.0232,13.303,12.9183,13.303,8709100.0],["2016-06-02",13.233,13.5128,13.1701,13.4988,8942800.0],["2016-06-03",13.1911,13.205,12.8274,13.1631,8141800.0],["2016-06-06",13.212,13.5268,13.0931,13.4289,7680900.0],["2016-06-07",13.317,13.4498,13.282,13.289,6678000.0],["2016-06-08",13.303,13.3869,13.247,13.275,4455200.0],["2016-06-09",13.1631,13.1701,12.9742,13.1001,5591000.0],["2016-06-10",12.9043,12.9742,12.8204,12.9603,5827100.0],["2016-06-13",12.8344,13.0512,12.7924,12.8134,6102600.0],["2016-06-14",12.7294,12.8693,12.4287,12.4707,6019400.0],["2016-06-15",12.4916,12.8833,12.4637,12.6105,8552400.0],["2016-06-16",12.4986,12.5196,12.2958,12.4916,6961700.0],["2016-06-17",12.5126,12.7574,12.4217,12.7364,12170800.0],["2016-06-20",12.9952,13.205,12.8413,12.8693,10209100.0],["2016-06-21",12.9043,12.9673,12.7294,12.8763,10842700.0],["2016-06-22",12.8693,13.1281,12.8693,12.8973,5717500.0],["2016-06-23",13.0931,13.3729,13.0931,13.3659,5494800.0],["2016-06-24",12.5196,12.7085,12.2399,12.2399,11595200.0],["2016-06-27",12.03,12.044,11.2886,11.3726,10132300.0],["2016-06-28",11.6123,11.7604,11.4572,11.7322,12729400.0],["2016-06-29",11.8168,12.0776,11.6898,12.0706,13175100.0],["2016-06-30",12.1834,12.402,12.0917,12.402,15029900.0],["2016-07-01",12.2962,12.4161,12.1975,12.2891,6243000.0],["2016-07-05",12.0001,12.0706,11.7039,11.7745,6584800.0],["2016-07-06",11.5629,11.9155,11.4642,11.8238,7186400.0],["2016-07-07",11.993,12.0847,11.7815,11.9507,4655100.0],["2016-07-08",12.1763,12.3032,12.127,12.1622,7059800.0],["2016-07-11",12.275,12.3879,12.2045,12.2821,3693200.0],["2016-07-12",12.4725,12.6205,12.4161,12.6135,6148000.0],["2016-07-13",12.6276,12.6769,12.4725,12.6487,6763800.0],["2016-07-14",12.9308,13.0506,12.8602,13.0013,6064100.0],["2016-07-15",13.107,13.1211,12.9589,13.0718,7696500.0],["2016-07-18",13.0083,13.0788,12.9449,12.9942,3737800.0],["2016-07-19",12.9589,13.0859,12.8743,12.9801,4172300.0],["2016-07-20",13.0154,13.0295,12.8814,12.966,3984900.0],["2016-07-21",12.9308,13.0436,12.8391,12.8743,6772200.0],["2016-07-22",12.9166,13.0083,12.8038,12.9942,3717400.0],["2016-07-25",12.959,13.0506,12.9378,12.9872,3740500.0],["2016-07-26",12.9519,13.1634,12.8673,13.1564,5571300.0],["2016-07-27",13.1423,13.2903,13.0718,13.1493,7773200.0],["2016-07-28",13.1493,13.4031,13.0295,13.3397,9016000.0],["2016-07-29",13.3467,13.4666,13.2339,13.382,5967300.0],["2016-08-01",13.4313,13.4384,13.1987,13.241,6510600.0],["2016-08-02",13.1775,13.2762,13.0154,13.1,5365500.0],["2016-08-03",13.1211,13.4031,13.1211,13.3679,6622900.0],["2016-08-04",13.3961,13.4736,13.2621,13.3044,5511900.0],["2016-08-05",13.4666,13.798,13.3467,13.798,8247400.0],["2016-08-08",13.8332,13.9037,13.664,13.6781,6385300.0],["2016-08-09",13.657,13.7698,13.6429,13.6781,3145800.0],["2016-08-10",13.6781,13.7345,13.4454,13.4595,4050200.0],["2016-08-11",13.4877,13.5865,13.4384,13.5653,4856100.0],["2016-08-12",13.4807,13.5441,13.3538,13.4736,3081700.0],["2016-08-15",13.523,13.7275,13.3608,13.7134,3116200.0],["2016-08-16",13.6217,13.7768,13.6217,13.6852,3959400.0],["2016-08-17",13.6711,13.7839,13.6288,13.7627,5852000.0],["2016-08-18",13.7486,13.8332,13.7275,13.805,5185400.0],["2016-08-19",13.8121,13.8473,13.7134,13.8121,4108900.0],["2016-08-22",13.798,13.8544,13.7345,13.8332,3499000.0],["2016-08-23",13.8685,13.9037,13.7627,13.7627,4762300.0],["2016-08-24",13.7839,13.8544,13.6852,13.7134,4853200.0],["2016-08-25",13.6922,13.8473,13.6358,13.8121,5076400.0],["2016-08-26",13.8685,14.0095,13.7839,13.8826,4751000.0],["2016-08-29",13.9178,14.0518,13.8896,13.9672,4416800.0],["2016-08-30",14.0024,14.228,13.939,14.2139,6274000.0],["2016-08-31",14.228,14.2563,14.0306,14.2139,5652700.0],["2016-09-01",14.2563,14.2915,13.946,14.1293,4985800.0],["2016-09-02",14.1787,14.1999,14.0306,14.1717,4294100.0],["2016-09-06",14.1928,14.2422,13.8896,14.0095,5004900.0],["2016-09-07",13.9531,14.1434,13.8896,14.1152,4312500.0],["2016-09-08",14.1575,14.2351,14.0659,14.1998,3965700.0],["2016-09-09",14.1716,14.2845,14.0518,14.0518,5934900.0],["2016-09-12",14.0024,14.2845,13.8544,14.2492,5739800.0],["2016-09-13",14.3056,14.3127,13.9319,14.2563,13236100.0],["2016-09-14",14.3127,14.6511,14.1717,14.362,13607500.0],["2016-09-15",14.2915,14.5735,14.2774,14.4819,7210600.0],["2016-09-16",14.3691,14.496,14.3127,14.4255,11059700.0],["2016-09-19",14.5171,14.6088,14.4537,14.5453,6840200.0],["2016-09-20",14.6017,14.6581,14.503,14.5524,7533400.0],["2016-09-21",14.6017,14.7004,14.4819,14.6229,7403800.0],["2016-09-22",14.7216,14.8344,14.6299,14.6652,8259400.0],["2016-09-23",14.5665,14.8838,14.5665,14.7498,5734100.0],["2016-09-26",14.6511,14.6652,14.4043,14.4255,7876200.0],["2016-09-27",14.355,14.6229,14.3056,14.6088,7075900.0],["2016-09-28",14.6585,14.6939,14.4172,14.5733,8417100.0],["2016-09-29",14.4882,14.7507,14.2824,14.3605,8316400.0],["2016-09-30",14.4385,14.6584,14.403,14.5165,6055800.0],["2016-10-03",14.4314,14.623,14.3817,14.4385,6026200.0],["2016-10-04",14.3675,14.6939,14.3675,14.5236,9248000.0],["2016-10-05",14.5024,14.8216,14.5024,14.7152,7166000.0],["2016-10-06",14.7578,14.8571,14.5804,14.7152,5597300.0],["2016-10-07",14.6514,14.772,14.5307,14.6797,6015000.0],["2016-10-10",14.7294,14.8074,14.6443,14.6726,6503800.0],["2016-10-11",14.3675,14.7294,14.3605,14.4669,7407100.0],["2016-10-12",14.5024,14.6017,14.4314,14.4527,6378400.0],["2016-10-13",14.3108,14.3534,13.9347,14.0057,12800100.0],["2016-10-14",14.1689,14.3037,13.9631,14.0483,17027600.0],["2016-10-17",14.0554,14.0767,13.8851,13.8922,8249100.0],["2016-10-18",14.1618,14.1689,13.8922,14.0979,9141300.0],["2016-10-19",14.1263,14.6797,14.0979,14.5591,17204900.0],["2016-10-20",14.4101,14.9919,14.403,14.9139,17496800.0],["2016-10-21",14.8074,15.0771,14.7791,15.0487,6436300.0],["2016-10-24",15.1835,15.2261,15.0771,15.1196,5864400.0],["2016-10-25",15.0842,15.219,15.0345,15.0983,7439100.0],["2016-10-26",15.0629,15.3892,14.9777,15.3751,6615700.0],["2016-10-27",15.4815,15.6589,15.4034,15.4815,8360200.0],["2016-10-28",15.5382,15.5524,15.2473,15.3325,5832400.0],["2016-10-31",15.4247,15.5808,15.368,15.4389,6959500.0],["2016-11-01",15.5382,15.6659,15.2119,15.5028,6928300.0],["2016-11-02",15.4531,15.4531,15.2473,15.3396,5955600.0],["2016-11-03",15.368,15.4389,15.1409,15.1977,5409500.0],["2016-11-04",15.1906,15.2899,15.0345,15.0487,8043800.0],["2016-11-07",15.3963,15.5879,15.3821,15.5382,6174300.0],["2016-11-08",15.4744,15.4957,15.2615,15.3609,7178300.0],["2016-11-09",15.7653,16.4109,15.673,16.2832,14189600.0],["2016-11-10",16.4961,16.9785,16.3826,16.8437,13716000.0],["2016-11-11",16.8154,17.3901,16.716,17.3617,10993600.0],["2016-11-14",17.6029,18.1705,17.5745,17.9293,12132000.0],["2016-11-15",17.8229,18.2202,17.4965,18.2131,9359100.0],["2016-11-16",17.8725,18.0002,17.5745,17.6668,10863300.0],["2016-11-17",17.7377,18.057,17.6029,18.0428,6275700.0],["2016-11-18",18.0428,18.2698,17.9364,18.2202,5613600.0],["2016-11-21",18.2698,18.3692,18.1705,18.3408,6480600.0],["2016-11-22",18.4472,18.582,18.2698,18.5466,9325400.0],["2016-11-23",18.6459,18.8942,18.504,18.653,10900600.0],["2016-11-25",18.7168,18.7381,18.504,18.5466,3297400.0],["2016-11-28",18.4543,18.5749,17.9293,18.0073,9962000.0],["2016-11-29",18.0925,18.2557,17.9577,18.0144,6858500.0],["2016-11-30",18.3692,18.5962,18.206,18.4614,11881400.0],["2016-12-01",18.6104,18.9439,18.4969,18.7594,7541900.0],["2016-12-02",18.731,18.7523,18.3195,18.3692,8487000.0],["2016-12-05",18.6104,18.6672,18.4188,18.5111,5712400.0],["2016-12-06",18.653,18.6885,18.3479,18.6743,6346400.0],["2016-12-07",18.7097,18.8587,18.5111,18.8375,8108300.0],["2016-12-08",18.9794,19.2419,18.7381,19.1425,8131400.0],["2016-12-09",19.1355,19.1567,18.8871,19.0787,6558600.0],["2016-12-12",19.0858,19.1496,18.7807,18.8304,7185300.0],["2016-12-13",18.9581,19.0716,18.6885,18.9865,6125400.0],["2016-12-14",18.8162,19.3767,18.6956,19.0929,9315300.0],["2016-12-15",19.1851,19.3838,19.029,19.2986,7213300.0],["2016-12-16",19.2277,19.4547,18.9723,19.0148,10180100.0],["2016-12-19",18.9581,19.3412,18.9084,19.3199,7136200.0],["2016-12-20",19.4263,19.7811,19.3412,19.7172,5872600.0],["2016-12-21",19.7456,19.7527,19.5824,19.6463,3270600.0],["2016-12-22",19.6747,19.7102,19.476,19.5966,3482300.0],["2016-12-23",19.6179,19.6463,19.476,19.6392,2275500.0],["2016-12-27",19.6463,19.7385,19.6037,19.696,2416100.0],["2016-12-28",19.7031,19.753,19.4178,19.4392,2906600.0],["2016-12-29",19.4678,19.4963,18.9686,19.0613,5521700.0],["2016-12-30",19.1326,19.3109,18.99,19.2324,4900800.0],["2017-01-03",19.4892,19.6532,19.1255,19.2895,6368500.0],["2017-01-04",19.3251,19.6817,19.2895,19.5533,4651800.0],["2017-01-05",19.4535,19.5034,18.9329,18.9971,8035200.0],["2017-01-06",19.1397,19.3038,18.9757,19.1611,6093800.0],["2017-01-09",19.0613,19.2111,18.9115,19.0827,3818000.0],["2017-01-10",19.1469,19.482,19.0613,19.3038,5239500.0],["2017-01-11",19.1326,19.3252,19.0256,19.318,5900200.0],["2017-01-12",19.2396,19.2966,18.9258,19.1897,4526300.0],["2017-01-13",19.261,19.7459,19.2538,19.4606,5095700.0],["2017-01-17",19.2681,19.3251,18.3197,18.5621,14325100.0],["2017-01-18",18.6477,18.7832,18.4409,18.7761,9338900.0],["2017-01-19",18.8331,18.9686,18.5193,18.5336,5618400.0],["2017-01-20",18.662,18.8545,18.5906,18.7475,5433700.0],["2017-01-23",18.7475,18.9472,18.6477,18.8973,7614500.0],["2017-01-24",19.0613,19.0827,18.2983,18.9686,12165000.0],["2017-01-25",19.1112,19.2467,18.9829,19.1897,9686400.0],["2017-01-26",19.2681,19.4321,19.1683,19.3323,5173800.0],["2017-01-27",19.3965,19.4179,19.0185,19.0827,5038300.0],["2017-01-30",18.9543,18.9686,18.5122,18.7761,6398300.0],["2017-01-31",18.5479,18.826,18.5479,18.612,8928800.0],["2017-02-01",18.8046,18.9686,18.612,18.7119,6181500.0],["2017-02-02",18.5193,18.6049,18.3696,18.4979,6590300.0],["2017-02-03",18.8688,19.0185,18.6477,18.9115,6311700.0],["2017-02-06",18.8474,19.154,18.7975,19.0827,6251000.0],["2017-02-07",19.1397,19.1683,18.7547,18.8902,4923600.0],["2017-02-08",18.7047,18.7689,18.3125,18.4623,7384300.0],["2017-02-09",18.5407,18.7761,18.4409,18.6477,7587300.0],["2017-02-10",18.8117,19.0114,18.6905,18.9044,4849800.0],["2017-02-13",19.0256,19.211,18.9829,19.0684,4321700.0],["2017-02-14",19.0399,19.6674,18.9971,19.646,6563500.0],["2017-02-15",19.8101,19.8101,19.4606,19.6532,6620700.0],["2017-02-16",19.6389,19.7316,19.5533,19.6817,6024600.0],["2017-02-17",19.5248,19.646,19.4178,19.6389,3990200.0],["2017-02-21",19.7245,19.8386,19.5533,19.6603,4878200.0],["2017-02-22",19.5533,19.6746,19.4464,19.6104,5974200.0],["2017-02-23",19.6817,19.6817,19.3537,19.589,4619300.0],["2017-02-24",19.4036,19.4963,19.2681,19.482,5504100.0],["2017-02-27",19.5248,19.7815,19.425,19.6603,4637600.0],["2017-02-28",19.6104,19.696,19.4749,19.5676,6387800.0],["2017-03-01",19.8742,20.6587,19.8457,20.5018,7879600.0],["2017-03-02",20.5232,20.5659,19.7744,19.7815,6533300.0],["2017-03-03",19.6888,19.9598,19.6318,19.8528,5062500.0],["2017-03-06",19.6389,19.7459,19.3608,19.6389,5069100.0],["2017-03-07",19.6175,19.7102,19.4392,19.5177,4488900.0],["2017-03-08",19.8172,19.86,19.482,19.5177,5920500.0],["2017-03-09",19.5819,19.8101,19.5319,19.6033,3881600.0],["2017-03-10",19.7316,19.8029,18.9971,19.3679,8208600.0],["2017-03-13",19.3465,19.4179,19.1825,19.2253,4222100.0],["2017-03-14",19.0684,19.2324,18.7761,19.0756,4538300.0],["2017-03-15",19.3109,19.3109,18.7475,18.8616,4710600.0],["2017-03-16",18.9543,19.1112,18.8474,19.0042,5421800.0],["2017-03-17",19.0114,19.0898,18.6976,18.7903,11694300.0],["2017-03-20",18.7761,18.9401,18.6334,18.6762,6475400.0],["2017-03-21",18.8046,18.8046,17.6707,17.7634,9966800.0],["2017-03-22",17.7278,17.9275,17.3285,17.7135,7864800.0],["2017-03-23",17.6565,18.1057,17.5852,17.8704,7080000.0],["2017-03-24",17.8918,17.9631,17.5923,17.7492,5978000.0],["2017-03-27",17.3142,17.6707,17.1288,17.6351,5981300.0],["2017-03-28",17.4782,18.1628,17.4782,17.9988,5956000.0],["2017-03-29",18.0275,18.1278,17.8123,17.9557,6561000.0],["2017-03-30",17.9414,18.5581,17.8912,18.4505,5985700.0],["2017-03-31",18.343,18.429,18.2067,18.2139,3606700.0],["2017-04-03",18.3143,18.3358,17.9199,18.135,5680100.0],["2017-04-04",18.0275,18.2569,17.9916,18.178,4240100.0],["2017-04-05",18.3717,18.472,17.8482,17.8554,4574200.0],["2017-04-06",17.8769,18.1852,17.7048,18.0561,4004400.0],["2017-04-07",17.9127,18.0992,17.8123,17.9342,5332100.0],["2017-04-10",17.9988,18.0561,17.6617,17.7836,5018400.0],["2017-04-11",17.6833,17.7693,17.3821,17.7048,7388400.0],["2017-04-12",17.6689,17.7048,17.3391,17.4466,6223000.0],["2017-04-13",17.3821,17.5757,17.1454,17.1598,6770300.0],["2017-04-17",17.1741,17.5685,17.0522,17.4968,5744900.0],["2017-04-18",17.3606,17.4968,17.0881,17.2172,6213600.0],["2017-04-19",17.3892,17.5613,17.2602,17.3606,5729000.0],["2017-04-20",17.4323,17.9773,17.4323,17.8912,7889100.0],["2017-04-21",17.8267,18.0561,17.5757,17.6546,6046200.0],["2017-04-24",18.178,18.343,18.0346,18.1637,7715900.0],["2017-04-25",18.2139,18.3501,17.8338,17.9342,8871400.0],["2017-04-26",17.9629,18.1278,17.8625,17.9055,8644000.0],["2017-04-27",17.9557,17.9629,17.504,17.6761,7590900.0],["2017-04-28",17.6546,17.8195,17.5112,17.5183,4879900.0],["2017-05-01",17.6259,17.9055,17.4825,17.7765,7179800.0],["2017-05-02",17.7908,17.8338,17.4466,17.5398,5123700.0],["2017-05-03",17.461,17.7765,17.4036,17.7263,6301000.0],["2017-05-04",17.884,18.0418,17.7119,17.8625,6371000.0],["2017-05-05",17.9271,17.9557,17.7191,17.7836,3307700.0],["2017-05-08",17.7621,17.9557,17.7478,17.884,3051600.0],["2017-05-09",17.9342,18.0418,17.7191,17.8123,4849300.0],["2017-05-10",17.755,17.8697,17.6331,17.6617,6336100.0],["2017-05-11",17.5685,17.6904,17.3462,17.5255,4592700.0],["2017-05-12",17.3462,17.4251,17.0666,17.3247,6139000.0],["2017-05-15",17.3462,17.6761,17.2745,17.6689,5595800.0],["2017-05-16",17.6689,17.8912,17.6546,17.8554,5831900.0],["2017-05-17",17.3677,17.5757,16.9016,17.0522,9406700.0],["2017-05-18",17.0307,17.253,16.8801,17.0809,7426700.0],["2017-05-19",17.1096,17.504,17.0451,17.3391,6230500.0],["2017-05-22",17.4108,17.6187,17.3104,17.4896,5354700.0],["2017-05-23",17.5614,17.798,17.3749,17.7406,5388700.0],["2017-05-24",17.7335,17.755,17.4323,17.5542,6538600.0],["2017-05-25",17.5972,17.8267,17.4896,17.547,4991200.0],["2017-05-26",17.5327,17.59,17.3821,17.3964,4653600.0],["2017-05-30",17.3247,17.3534,17.0235,17.2458,4845400.0],["2017-05-31",17.2602,17.2817,16.9016,17.0235,9368600.0],["2017-06-01",16.7008,17.2745,16.6363,17.2315,6326000.0],["2017-06-02",17.0809,17.1526,16.9231,16.9518,8140900.0],["2017-06-05",17.0809,17.2602,16.9877,16.9949,7081800.0],["2017-06-06",16.8156,17.0379,16.6578,16.9375,6931400.0],["2017-06-07",17.045,17.21,16.9518,17.1239,6188700.0],["2017-06-08",17.0809,17.7334,17.0522,17.4466,6373700.0],["2017-06-09",17.5327,18.0274,17.5327,17.9701,8017100.0],["2017-06-12",17.9701,18.3286,17.8554,18.0633,6977200.0],["2017-06-13",18.1924,18.3358,18.049,18.1637,5491500.0],["2017-06-14",17.841,18.3932,17.8195,18.343,8390500.0],["2017-06-15",18.1709,18.4075,18.0992,18.2713,4345700.0],["2017-06-16",17.9988,18.343,17.9844,18.2641,6289000.0],["2017-06-19",18.3717,18.5796,18.2856,18.3501,3915800.0],["2017-06-20",18.343,18.4219,18.0992,18.3286,5912200.0],["2017-06-21",18.3645,18.4075,18.1494,18.2067,6682800.0],["2017-06-22",18.178,18.1924,17.841,18.0275,6103000.0],["2017-06-23",18.1565,18.1852,17.6259,17.6833,7618400.0],["2017-06-26",17.6976,17.9701,17.6331,17.798,3422800.0],["2017-06-27",17.9271,18.1709,17.8052,17.9916,5336300.0],["2017-06-28",18.1935,18.4387,18.1647,18.381,5735400.0],["2017-06-29",18.893,19.2463,18.6911,18.7992,10133600.0],["2017-06-30",18.9218,19.0011,18.5829,18.7199,5774600.0],["2017-07-03",18.8858,19.268,18.8497,19.0877,2930700.0],["2017-07-05",19.1237,19.2968,18.9795,19.167,4982100.0],["2017-07-06",19.1454,19.3761,19.066,19.0805,5320900.0],["2017-07-07",19.1454,19.1958,18.9723,19.0949,4073600.0],["2017-07-10",19.0228,19.167,18.9002,18.9939,4950900.0],["2017-07-11",19.0011,19.1021,18.756,18.8858,6363000.0],["2017-07-12",18.7343,18.9218,18.6839,18.8281,4854200.0],["2017-07-13",18.8786,18.9579,18.792,18.9579,4267300.0],["2017-07-14",18.6983,18.8641,18.4892,18.8064,5390800.0],["2017-07-17",18.7488,18.9579,18.655,18.8641,4487200.0],["2017-07-18",18.6045,18.7271,18.4459,18.619,5344200.0],["2017-07-19",18.6766,18.7488,18.4531,18.6045,6272400.0],["2017-07-20",18.6334,18.7127,18.3305,18.381,8664000.0],["2017-07-21",18.4675,19.03,18.3954,18.8786,9418800.0],["2017-07-24",18.9146,19.0877,18.8353,19.0588,5727400.0],["2017-07-25",19.3689,19.5276,19.1093,19.1742,10518900.0],["2017-07-26",19.0949,19.2607,18.7992,18.8786,7257700.0],["2017-07-27",18.9146,19.0228,18.7415,18.8497,5499000.0],["2017-07-28",18.8497,19.0588,18.7343,19.0228,5554500.0],["2017-07-31",19.0877,19.3184,19.0372,19.2535,4800400.0],["2017-08-01",19.3401,19.4266,19.1814,19.4122,5271300.0],["2017-08-02",19.3833,19.4771,19.3112,19.441,4413500.0],["2017-08-03",19.3761,19.4554,19.2896,19.3978,5930300.0],["2017-08-04",19.5925,19.9025,19.4915,19.5997,5558300.0],["2017-08-07",19.5925,19.6213,19.4122,19.4915,3585300.0],["2017-08-08",19.4699,20.09,19.4122,19.7944,6751500.0],["2017-08-09",19.5852,19.6862,19.4482,19.5708,5881300.0],["2017-08-10",19.3689,19.4338,18.9867,19.0228,5283300.0],["2017-08-11",19.1382,19.2319,18.7343,18.8281,4345300.0],["2017-08-14",19.03,19.2896,19.0156,19.2391,3428200.0],["2017-08-15",19.304,19.7223,19.304,19.4843,5650900.0],["2017-08-16",19.5636,19.6357,19.2535,19.3473,7593500.0],["2017-08-17",19.3256,19.405,18.9002,18.9362,8052200.0],["2017-08-18",18.8569,19.1382,18.8353,18.9867,8550400.0],["2017-08-21",18.9867,19.03,18.8425,18.9002,4230000.0],["2017-08-22",18.9579,19.1958,18.9579,19.1958,5188300.0],["2017-08-23",19.0156,19.3256,18.9435,19.1814,3592700.0],["2017-08-24",19.2607,19.405,19.2247,19.3617,3691100.0],["2017-08-25",19.4122,19.4699,19.2247,19.2319,4253900.0],["2017-08-28",19.2752,19.3473,19.0877,19.1742,4845600.0],["2017-08-29",18.9867,19.0588,18.8209,18.9362,4285000.0],["2017-08-30",18.9507,19.1021,18.929,18.9651,3905300.0],["2017-08-31",19.0228,19.1021,18.8137,18.8425,4751200.0],["2017-09-01",18.8786,19.1886,18.8353,19.0444,3404600.0],["2017-09-05",18.9651,19.03,18.5613,18.5973,5569600.0],["2017-09-06",18.7271,18.7848,18.482,18.5829,4518000.0],["2017-09-07",18.5685,18.6045,17.7825,18.006,7888900.0],["2017-09-08",18.0781,18.2656,17.9267,18.0998,5533800.0],["2017-09-11",18.3017,18.6334,18.2873,18.5324,4777100.0],["2017-09-12",18.6045,18.9651,18.5685,18.8786,3293300.0],["2017-09-13",18.7632,19.0516,18.7488,18.9867,4492600.0],["2017-09-14",19.0011,19.1021,18.8064,18.9723,4172100.0],["2017-09-15",18.8786,19.1237,18.7343,19.1237,7980400.0],["2017-09-18",19.1886,19.4627,19.1454,19.3761,5890200.0],["2017-09-19",19.3905,19.6646,19.3473,19.5997,4862000.0],["2017-09-20",19.5564,19.8521,19.4266,19.7655,4363100.0],["2017-09-21",19.7367,19.9602,19.7367,19.8593,3927600.0],["2017-09-22",19.7583,19.8665,19.6141,19.6934,4658400.0],["2017-09-25",19.679,19.8088,19.4554,19.5708,8878600.0],["2017-09-26",19.6213,19.816,19.5636,19.7511,3839300.0],["2017-09-27",20.0684,20.1477,19.8448,19.9602,6295100.0],["2017-09-28",20.0327,20.0763,19.8152,20.011,5493900.0],["2017-09-29",20.0037,20.3519,19.9385,20.2939,4977900.0],["2017-10-02",20.1343,20.2939,20.0182,20.2141,4009800.0],["2017-10-03",20.2648,20.3374,20.1053,20.2431,3477900.0],["2017-10-04",20.2648,20.3229,20.156,20.1706,3461300.0],["2017-10-05",20.1633,20.526,20.0545,20.4679,3279400.0],["2017-10-06",20.4969,20.6347,20.3011,20.4462,3483200.0],["2017-10-09",20.5187,20.5187,20.3229,20.4026,2248000.0],["2017-10-10",20.4389,20.6202,20.3591,20.613,2423600.0],["2017-10-11",20.6202,20.6202,20.3954,20.4969,2834000.0],["2017-10-12",20.6057,20.6057,20.3156,20.4172,6048900.0],["2017-10-13",20.3446,20.5114,20.1053,20.3519,7080000.0],["2017-10-16",20.3156,20.5767,20.3156,20.5767,4003000.0],["2017-10-17",20.584,20.5985,20.2648,20.2866,4497400.0],["2017-10-18",20.4244,20.4389,20.2431,20.3591,3693600.0],["2017-10-19",20.1996,20.555,20.1415,20.5114,3545400.0],["2017-10-20",20.7508,20.7871,20.6202,20.7435,3917100.0],["2017-10-23",20.7363,20.7798,20.5767,20.6202,4892500.0],["2017-10-24",20.3011,20.8233,20.3011,20.7435,7767900.0],["2017-10-25",20.9466,21.1932,20.6057,20.729,6990200.0],["2017-10-26",20.7726,21.0409,20.671,20.9249,5313900.0],["2017-10-27",20.9249,21.0989,20.8596,21.0844,4293300.0],["2017-10-30",20.9466,21.186,20.8959,21.0409,4996600.0],["2017-10-31",20.9974,21.1642,20.9176,20.9611,4594800.0],["2017-11-01",21.0844,21.2005,20.9539,21.0046,3649800.0],["2017-11-02",20.9829,21.3165,20.8596,21.2222,4087000.0],["2017-11-03",21.1497,21.2222,21.0699,21.1207,3605200.0],["2017-11-06",21.0989,21.273,21.0264,21.2077,2985600.0],["2017-11-07",21.2005,21.302,20.613,20.6347,4904900.0],["2017-11-08",20.4244,20.671,20.4172,20.526,6401600.0],["2017-11-09",20.3736,20.613,20.156,20.3156,6229900.0],["2017-11-10",20.3664,20.7145,20.0545,20.069,6799400.0],["2017-11-13",19.9602,20.5114,19.8587,20.4462,8058000.0],["2017-11-14",20.3591,20.758,20.3301,20.7508,5786900.0],["2017-11-15",20.6275,20.7508,20.4534,20.642,5481900.0],["2017-11-16",20.7943,20.9466,20.5622,20.6493,3942400.0],["2017-11-17",20.4389,20.7,20.4026,20.6347,3783200.0],["2017-11-20",20.6928,20.8016,20.5985,20.7218,4814300.0],["2017-11-21",20.8233,20.8233,20.613,20.6565,3424000.0],["2017-11-22",20.6638,20.8016,20.584,20.613,2672400.0],["2017-11-24",20.6928,20.7073,20.4244,20.4534,2281100.0],["2017-11-27",20.4897,20.5985,20.4172,20.5985,5402700.0],["2017-11-28",20.671,21.2295,20.5985,21.2077,6140800.0],["2017-11-29",21.4036,22.1579,21.3963,22.0926,6388400.0],["2017-11-30",22.2449,22.5713,22.0781,22.1289,7991400.0],["2017-12-01",22.1941,22.4625,21.5776,22.2594,7486700.0],["2017-12-04",22.6366,23.0862,22.6076,22.7454,7291800.0],["2017-12-05",22.7816,22.9485,22.2812,22.3247,6429200.0],["2017-12-06",22.3029,22.5205,22.0853,22.1796,8257900.0],["2017-12-07",22.0418,22.2884,21.7807,22.0491,10673900.0],["2017-12-08",22.2449,22.2884,21.6864,22.0273,10860200.0],["2017-12-11",21.9911,22.2522,21.875,21.9765,6978000.0],["2017-12-12",21.9475,22.2739,21.8678,22.0853,7110500.0],["2017-12-13",22.0491,22.2304,21.6864,21.7154,6761900.0],["2017-12-14",21.8097,21.8315,21.4616,21.5196,9139300.0],["2017-12-15",21.6502,21.9983,21.4616,21.7807,17129800.0],["2017-12-18",22.0056,22.3537,21.875,22.0998,10054900.0],["2017-12-19",22.2522,22.4045,22.1216,22.2086,6286100.0],["2017-12-20",22.4335,22.535,22.0926,22.1289,5045000.0],["2017-12-21",22.3029,22.506,22.2304,22.4335,5550300.0],["2017-12-22",22.5713,22.5713,22.2086,22.3682,2626900.0],["2017-12-26",22.3247,22.506,22.1361,22.2522,1977900.0],["2017-12-27",22.3102,22.3465,22.1579,22.2377,2369100.0],["2017-12-28",22.3106,22.3835,22.172,22.3397,3330600.0],["2017-12-29",22.3689,22.4418,22.121,22.121,3351700.0],["2018-01-02",22.7407,22.7407,22.0043,22.1866,8378800.0],["2018-01-03",22.1647,22.3397,22.0845,22.2522,5975900.0],["2018-01-04",22.4054,22.6095,22.2814,22.3324,7453300.0],["2018-01-05",22.3981,22.4637,22.1866,22.3908,6212800.0],["2018-01-08",22.3616,22.4637,22.2085,22.3835,5896100.0],["2018-01-09",22.471,22.9886,22.4272,22.7845,4364000.0],["2018-01-10",22.8355,23.2803,22.8064,23.0251,3413500.0],["2018-01-11",23.098,23.2584,22.9959,23.2292,4566200.0],["2018-01-12",23.3313,23.5938,23.2365,23.5865,4346400.0],["2018-01-16",23.623,23.8344,23.3969,23.5355,6128900.0],["2018-01-17",23.6594,23.7396,23.2949,23.6886,4410800.0],["2018-01-18",23.7177,23.8052,23.3823,23.4553,4325300.0],["2018-01-19",23.4188,23.7323,23.3824,23.6959,5417300.0],["2018-01-22",23.6959,23.9729,23.5719,23.8927,7971200.0],["2018-01-23",23.8052,24.1844,23.3751,24.0021,7393600.0],["2018-01-24",24.1844,24.3521,23.9948,24.301,5089700.0],["2018-01-25",24.4323,24.4323,23.9292,23.9438,4496200.0],["2018-01-26",24.0167,24.3521,23.9438,24.3156,3574500.0],["2018-01-29",24.2864,24.4906,24.1479,24.1844,3012200.0],["2018-01-30",24.0385,24.3375,23.9729,24.075,4518300.0],["2018-01-31",24.1187,24.4031,24.0531,24.1333,4431400.0],["2018-02-01",24.1698,24.5489,24.0458,24.5416,4325500.0],["2018-02-02",24.425,24.7239,24.0531,24.1552,4954100.0],["2018-02-05",23.8271,24.2791,22.9813,23.1126,7591400.0],["2018-02-06",22.4418,23.4334,22.2595,23.3459,8297600.0],["2018-02-07",23.2876,23.9073,23.2074,23.5792,5545900.0],["2018-02-08",23.55,23.5865,22.6751,22.6751,7178200.0],["2018-02-09",23.0834,23.4407,22.522,23.3167,8425400.0],["2018-02-12",23.4625,23.8198,23.2511,23.5136,5447300.0],["2018-02-13",23.3969,23.6886,23.273,23.6157,3291900.0],["2018-02-14",23.6011,24.3375,23.4917,24.2427,4636200.0],["2018-02-15",24.3885,24.4468,24.1333,24.2062,3709600.0],["2018-02-16",24.1406,24.3739,24.0094,24.1552,6874200.0],["2018-02-20",24.0823,24.3812,24.0823,24.2135,3852000.0],["2018-02-21",24.301,24.7385,24.1771,24.3812,4510600.0],["2018-02-22",24.4541,24.5781,23.8781,23.9656,6022300.0],["2018-02-23",24.0458,24.4031,24.0458,24.3885,3004300.0],["2018-02-26",24.5781,24.6218,24.2864,24.6145,3586000.0],["2018-02-27",24.6,24.8551,24.2427,24.25,7025800.0],["2018-02-28",24.3666,24.6072,24.0896,24.0969,6726400.0],["2018-03-01",24.075,24.3375,23.7688,23.9073,5035300.0],["2018-03-02",23.7177,24.0677,23.4115,23.9948,4091300.0],["2018-03-05",23.7688,24.4396,23.6084,24.3229,5013100.0],["2018-03-06",24.4687,24.6072,24.0896,24.5416,3123100.0],["2018-03-07",24.1917,24.6291,24.1917,24.5562,3662000.0],["2018-03-08",24.5927,24.6729,24.1479,24.5489,3876600.0],["2018-03-09",24.6802,24.9499,24.5708,24.9426,3854100.0],["2018-03-12",24.9353,25.0885,24.7677,24.9791,4676000.0],["2018-03-13",25.1614,25.2051,24.7385,24.8333,5183900.0],["2018-03-14",24.7531,24.8916,24.4323,24.5125,4297200.0],["2018-03-15",24.5854,24.6364,24.3229,24.476,3431400.0],["2018-03-16",24.5854,24.8333,24.4906,24.5854,9072600.0],["2018-03-19",24.5781,24.651,24.2791,24.5125,4021500.0],["2018-03-20",24.651,24.7239,24.4104,24.4468,4694600.0],["2018-03-21",24.4177,24.7749,24.2646,24.5125,4187600.0],["2018-03-22",24.2135,24.301,23.5282,23.55,6879600.0],["2018-03-23",23.6521,23.6667,22.6022,22.6241,6910200.0],["2018-03-26",23.0324,23.4698,22.7918,23.4188,4924600.0],["2018-03-27",23.5719,23.6448,22.6532,22.8501,4656000.0],["2018-03-28",22.9161,23.2385,22.6376,23.1286,6960600.0],["2018-03-29",23.2825,23.3558,22.9893,23.2678,5226900.0],["2018-04-02",23.2092,23.2678,22.3151,22.6815,6416900.0],["2018-04-03",22.7768,23.2239,22.7182,23.1286,3833700.0],["2018-04-04",22.7255,23.7222,22.6522,23.6562,5066500.0],["2018-04-05",23.8028,23.9054,23.5756,23.6929,4303300.0],["2018-04-06",23.4364,23.5097,22.557,22.8941,5365100.0],["2018-04-09",23.026,23.5756,22.9967,23.0113,4276600.0],["2018-04-10",23.3411,23.4217,23.1066,23.2898,3888000.0],["2018-04-11",23.1066,23.2605,22.9747,23.0626,3420300.0],["2018-04-12",23.2458,23.7881,23.1945,23.6416,4139000.0],["2018-04-13",23.8175,23.8468,22.938,23.0187,4879800.0],["2018-04-16",23.1945,23.2385,22.8721,23.0773,4422800.0],["2018-04-17",23.2312,23.2312,22.491,22.6742,5807100.0],["2018-04-18",22.7182,22.9307,22.5203,22.557,4550500.0],["2018-04-19",22.5423,23.026,22.5423,22.982,7234300.0],["2018-04-20",23.0333,23.2458,22.8941,23.026,4995800.0],["2018-04-23",23.07,23.4071,22.9014,23.3997,7073100.0],["2018-04-24",24.1839,24.8361,23.964,24.3671,11385300.0],["2018-04-25",24.3304,24.8434,24.1839,24.5796,8342700.0],["2018-04-26",24.5137,24.968,24.433,24.6382,5806000.0],["2018-04-27",24.6456,24.9167,24.5796,24.7921,6274000.0],["2018-04-30",24.9021,25.0413,24.3085,24.3085,5116000.0],["2018-05-01",24.3158,24.5503,24.0666,24.4477,5756100.0],["2018-05-02",24.3451,24.4111,23.9567,24.0007,7599800.0],["2018-05-03",23.9347,23.9494,23.3045,23.6562,6024900.0],["2018-05-04",23.539,23.9714,23.3558,23.9127,5375500.0],["2018-05-07",23.964,24.1985,23.7295,24.052,4574700.0],["2018-05-08",24.1106,24.521,23.986,24.2572,4765000.0],["2018-05-09",24.3011,24.8581,24.3011,24.6749,3363800.0],["2018-05-10",24.6529,25.034,24.477,24.8728,3997100.0],["2018-05-11",24.8728,25.056,24.7995,24.9021,3717600.0],["2018-05-14",24.946,25.0633,24.8801,24.9387,3755000.0],["2018-05-15",24.9167,25.4077,24.8434,25.1439,5855200.0],["2018-05-16",25.034,25.2612,24.9973,25.1732,5271500.0],["2018-05-17",25.1806,25.3051,24.9241,25.1439,4980800.0],["2018-05-18",25.0999,25.1146,24.5869,24.5943,5765400.0],["2018-05-21",23.1139,23.1872,22.535,22.6449,26880800.0],["2018-05-22",22.8061,23.5683,22.7402,23.3704,16582800.0],["2018-05-23",23.2019,23.3484,22.7695,22.8648,13001200.0],["2018-05-24",22.7988,23.3118,22.6522,23.2752,12812400.0],["2018-05-25",23.1799,23.2532,22.938,22.982,7708300.0],["2018-05-29",22.7255,22.8648,22.0806,22.1979,10422500.0],["2018-05-30",22.4324,22.5277,21.9853,22.4251,11183500.0],["2018-05-31",22.3957,22.5496,22.2712,22.4104,7743900.0],["2018-06-01",22.6376,22.8281,22.491,22.5423,5772100.0],["2018-06-04",22.5863,22.7915,22.557,22.7182,4471300.0],["2018-06-05",22.6083,22.7329,22.5423,22.6962,4419300.0],["2018-06-06",22.8208,23.2678,22.7402,23.1945,6731100.0],["2018-06-07",23.2458,23.4584,23.0113,23.1726,6015700.0],["2018-06-08",23.1872,23.3704,23.048,23.3118,5407900.0],["2018-06-11",23.3338,23.4217,22.9893,23.026,6088600.0],["2018-06-12",23.0919,23.2239,22.7842,22.9234,7592100.0],["2018-06-13",22.9747,23.1945,22.7182,22.8281,5345000.0],["2018-06-14",22.8428,22.9307,22.491,22.6009,5950100.0],["2018-06-15",22.557,22.557,22.1905,22.4764,10964500.0],["2018-06-18",22.3591,22.579,22.2199,22.4764,5124200.0],["2018-06-19",22.2345,22.4764,22.1686,22.4031,5699400.0],["2018-06-20",22.579,22.6669,22.447,22.5057,6541600.0],["2018-06-21",22.447,22.6449,22.1612,22.447,5474000.0],["2018-06-22",22.6083,22.6156,22.0073,22.0586,6830400.0],["2018-06-25",22.0366,22.1099,21.6482,22.0293,7224900.0],["2018-06-26",22.0366,22.0953,21.531,21.6922,6847200.0],["2018-06-27",21.7142,21.8241,21.1646,21.2012,7450600.0],["2018-06-28",21.2676,21.4372,21.0537,21.1938,7828700.0],["2018-06-29",21.4372,21.7174,21.157,21.1643,8713600.0],["2018-07-02",21.1127,21.4741,21.0758,21.4446,5633700.0],["2018-07-03",21.5257,21.5625,21.2749,21.3192,3614700.0],["2018-07-05",21.4224,21.533,21.2233,21.2528,5621600.0],["2018-07-06",21.2381,21.5404,21.0611,21.4888,3902700.0],["2018-07-09",21.6068,22.1451,21.5699,22.0935,6437700.0],["2018-07-10",22.1377,22.2631,21.7543,21.9018,5475300.0],["2018-07-11",21.7985,22.1009,21.7543,21.8059,5644900.0],["2018-07-12",21.9165,21.9386,21.5257,21.6879,4794900.0],["2018-07-13",21.5257,21.6805,21.3044,21.4519,5121700.0],["2018-07-16",21.4814,21.8133,21.4814,21.7248,3672000.0],["2018-07-17",21.71,21.887,21.6584,21.769,4684500.0],["2018-07-18",22.2336,22.3295,21.7322,22.3,10344600.0],["2018-07-19",22.064,22.064,20.862,20.8767,13188800.0],["2018-07-20",20.9873,21.2602,20.9357,21.0095,15014200.0],["2018-07-23",21.0537,21.6437,21.0537,21.5257,9208300.0],["2018-07-24",21.6068,21.8575,21.4888,21.6289,6449500.0],["2018-07-25",21.5699,21.769,21.4519,21.5847,6868200.0],["2018-07-26",21.5478,22.0271,21.4888,21.7911,7941600.0],["2018-07-27",21.887,22.1156,21.7248,21.7617,8745600.0],["2018-07-30",21.8133,22.1451,21.7027,21.9386,6140900.0],["2018-07-31",21.9386,22.1082,21.7322,21.8206,6344900.0],["2018-08-01",21.9829,22.1525,21.7985,21.9608,6684200.0],["2018-08-02",21.8206,22.241,21.7321,22.1304,6414700.0],["2018-08-03",22.0788,22.1894,21.8354,21.9091,5858100.0],["2018-08-06",21.8944,21.9313,21.651,21.7985,4030800.0],["2018-08-07",21.8649,22.0566,21.828,21.8575,3977700.0],["2018-08-08",22.0493,22.0714,21.769,22.0124,2896300.0],["2018-08-09",21.9386,22.0124,21.7395,21.769,4031500.0],["2018-08-10",21.4962,21.6953,21.4298,21.6363,4481200.0],["2018-08-13",21.6879,21.7985,21.4593,21.4814,3958600.0],["2018-08-14",21.533,21.8723,21.533,21.8428,3519500.0],["2018-08-15",21.5699,21.7985,21.4151,21.5109,4651900.0],["2018-08-16",21.7174,22.1525,21.6584,22.005,3927600.0],["2018-08-17",21.9608,22.0198,21.8059,21.8944,4442600.0],["2018-08-20",21.887,22.0492,21.8059,21.9976,2699300.0],["2018-08-21",21.9976,22.3516,21.9091,22.1746,3733600.0],["2018-08-22",22.0861,22.1156,21.9239,21.9386,3589200.0],["2018-08-23",21.9534,21.9681,21.71,21.7395,3758700.0],["2018-08-24",21.8133,21.8723,21.6805,21.7174,2552000.0],["2018-08-27",21.8206,22.0714,21.7543,21.9313,3842300.0],["2018-08-28",21.9903,22.0788,21.8649,21.9091,3381900.0],["2018-08-29",21.8649,21.946,21.4888,21.769,6874400.0],["2018-08-30",21.6658,21.7322,21.5257,21.592,7064300.0],["2018-08-31",21.5552,21.7248,21.4151,21.7027,3879000.0],["2018-09-04",21.9239,22.0124,21.7395,21.9313,4797200.0],["2018-09-05",21.828,22.0419,21.828,21.887,5054900.0],["2018-09-06",21.8944,22.005,21.7469,21.7543,4040000.0],["2018-09-07",21.828,21.8501,21.6068,21.7469,5257400.0],["2018-09-10",21.8501,21.8575,21.5552,21.6953,3554000.0],["2018-09-11",21.6953,21.828,21.6068,21.6732,3783300.0],["2018-09-12",21.6215,21.6215,21.2012,21.2897,4588100.0],["2018-09-13",21.4224,21.4593,21.1643,21.216,6152800.0],["2018-09-14",21.6584,21.6584,21.2602,21.4003,4955500.0],["2018-09-17",21.4151,21.4741,21.1348,21.1791,4408100.0],["2018-09-18",21.1717,21.2971,21.1053,21.2749,5021600.0],["2018-09-19",21.2749,21.8723,21.2454,21.769,5458800.0],["2018-09-20",21.8501,22.2189,21.8501,21.9681,5764800.0],["2018-09-21",21.9608,22.0198,21.71,21.7543,9683400.0],["2018-09-24",21.7248,21.9313,21.2749,21.3929,4341900.0],["2018-09-25",21.4814,21.592,21.3634,21.3708,4307200.0],["2018-09-26",21.5109,21.5257,20.9505,20.98,3855200.0],["2018-09-27",21.0022,21.069,20.7054,20.7351,3885300.0],["2018-09-28",20.5941,20.9503,20.3566,20.7202,8712900.0],["2018-10-01",20.8538,20.9058,20.5347,20.6312,5284700.0],["2018-10-02",20.6905,20.8315,20.505,20.7276,4370500.0],["2018-10-03",20.8538,21.262,20.7648,21.1432,5017800.0],["2018-10-04",21.1655,21.5217,21.0319,21.1507,8320800.0],["2018-10-05",21.1507,21.4475,20.9058,20.98,3861200.0],["2018-10-08",21.0393,21.3436,20.8835,21.2768,3331000.0],["2018-10-09",21.1581,21.2323,20.9503,21.121,5193500.0],["2018-10-10",21.403,21.403,20.7351,20.7499,5579100.0],["2018-10-11",20.6683,20.7944,20.1191,20.2082,7274600.0],["2018-10-12",20.4531,20.646,19.5328,19.9187,9709500.0],["2018-10-15",19.8668,20.1414,19.7852,19.8223,4971900.0],["2018-10-16",19.8668,20.0968,19.5996,19.9187,4365400.0],["2018-10-17",19.8445,20.3788,19.6887,20.0597,4602100.0],["2018-10-18",19.9855,20.2082,19.5699,19.5996,5397700.0],["2018-10-19",19.5996,19.8816,19.377,19.5402,6782300.0],["2018-10-22",19.5699,19.6145,18.7907,18.8352,10074500.0],["2018-10-23",18.3157,19.4438,17.8853,19.2953,10449000.0],["2018-10-24",19.4363,19.4363,18.4938,18.5309,12070500.0],["2018-10-25",18.62,19.325,18.6126,19.1989,10484300.0],["2018-10-26",18.9465,19.4957,18.9465,19.1914,10063100.0],["2018-10-29",19.4438,20.0004,19.4438,19.7629,9726100.0],["2018-10-30",19.8148,19.9707,19.4512,19.9336,10149900.0],["2018-10-31",20.1711,20.4753,20.0226,20.03,11524700.0],["2018-11-01",20.1562,20.3343,20.0152,20.1117,7740000.0],["2018-11-02",20.2972,20.5421,20.1265,20.3046,5298000.0],["2018-11-05",20.3492,20.5792,20.2972,20.4605,4954600.0],["2018-11-06",20.4085,20.8241,20.3937,20.7648,5404500.0],["2018-11-07",20.7944,20.8538,20.2601,20.6015,6554200.0],["2018-11-08",20.4902,20.8093,20.2601,20.5866,6176900.0],["2018-11-09",20.5792,20.8464,20.5124,20.7499,6387200.0],["2018-11-12",20.6534,20.839,20.4827,20.5124,6347900.0],["2018-11-13",20.4753,20.8761,20.4531,20.5495,5576800.0],["2018-11-14",20.7202,20.7648,19.8,20.1043,6937500.0],["2018-11-15",19.889,20.505,19.6812,20.4827,6955700.0],["2018-11-16",20.2898,20.5273,20.275,20.3269,5181300.0],["2018-11-19",20.3566,20.5718,20.1191,20.3121,4609900.0],["2018-11-20",20.1859,20.2824,19.9039,19.9633,5246600.0],["2018-11-21",20.0152,20.2304,19.7332,19.889,3174900.0],["2018-11-23",19.7926,20.0152,19.6219,19.8223,1144500.0],["2018-11-26",20.0449,20.4011,19.9262,20.2304,3414700.0],["2018-11-27",20.1117,20.2824,19.941,20.082,3977600.0],["2018-11-28",20.1488,20.364,19.8148,20.3492,5408600.0],["2018-11-29",20.2082,20.4679,20.0672,20.4382,6241100.0],["2018-11-30",20.3492,20.8464,20.2972,20.7276,6982100.0],["2018-12-03",20.9577,21.0097,20.4976,20.6905,8021800.0],["2018-12-04",20.5644,20.698,19.2582,19.3547,8635700.0],["2018-12-06",18.9911,19.2657,18.5235,19.2657,8156200.0],["2018-12-07",19.2805,19.5848,18.8352,18.9911,5534400.0],["2018-12-10",18.8723,18.9317,18.197,18.4493,5741200.0],["2018-12-11",18.6497,18.8278,18.0931,18.2489,5535500.0],["2018-12-12",18.5087,18.672,18.3009,18.4493,4665700.0],["2018-12-13",18.4716,18.5458,17.9669,18.0189,6333000.0],["2018-12-14",17.8482,18.1005,17.5142,17.5736,8861500.0],["2018-12-17",17.5588,17.8705,17.44,17.6181,9568000.0],["2018-12-18",17.6923,17.8779,17.2693,17.3807,6059000.0],["2018-12-19",17.3584,17.6033,16.7944,16.9205,9582700.0],["2018-12-20",16.8463,17.1951,16.7869,17.0986,10035800.0],["2018-12-21",17.0764,17.492,16.8537,16.8686,11841300.0],["2018-12-24",16.7944,16.9057,16.4901,16.594,4808000.0],["2018-12-26",16.6385,17.4697,16.4159,17.4623,7198400.0],["2018-12-27",17.1283,17.4845,16.876,17.4697,6257300.0],["2018-12-28",17.5147,17.7843,17.3723,17.5072,5437600.0],["2018-12-31",17.5371,17.7544,17.3049,17.627,4096700.0],["2019-01-02",17.3573,18.1364,17.3124,18.1289,5951200.0],["2019-01-03",18.054,18.3462,17.9342,18.114,5772700.0],["2019-01-04",18.4586,18.6533,18.3237,18.5485,6154900.0],["2019-01-07",18.4511,18.8556,18.3237,18.6533,4732300.0],["2019-01-08",18.8106,18.8331,18.3836,18.7507,4427900.0],["2019-01-09",18.7357,18.9305,18.6458,18.7657,6293000.0],["2019-01-10",18.6908,18.7807,18.4586,18.6683,5025400.0],["2019-01-11",18.5709,18.8256,18.4586,18.7732,4185300.0],["2019-01-14",18.6383,19.0429,18.5559,19.0054,4450600.0],["2019-01-15",18.938,19.0878,18.6009,19.0728,5453400.0],["2019-01-16",19.2152,19.7021,19.1328,19.6721,5550200.0],["2019-01-17",19.5673,19.837,19.335,19.7845,5731900.0],["2019-01-18",19.9493,20.249,19.6572,20.2265,7051300.0],["2019-01-22",20.3389,20.9457,20.3314,20.646,10147800.0],["2019-01-23",20.8183,20.9007,20.4213,20.6535,4709600.0],["2019-01-24",20.5336,20.7883,20.4587,20.7134,4886800.0],["2019-01-25",20.9157,20.9906,20.6835,20.8108,3962600.0],["2019-01-28",20.691,20.9157,20.6086,20.7359,3901500.0],["2019-01-29",20.7134,20.8183,20.5261,20.5486,4093700.0],["2019-01-30",20.5486,20.5636,20.1965,20.2565,6513000.0],["2019-01-31",20.1216,20.249,19.777,20.0917,6898500.0],["2019-02-01",20.189,20.3014,20.0317,20.1291,3651800.0],["2019-02-04",20.0842,20.3389,19.9793,20.3314,5906100.0],["2019-02-05",20.3089,20.3239,20.0242,20.1441,4239800.0],["2019-02-06",20.0317,20.234,19.9493,20.0167,4481600.0],["2019-02-07",20.3913,20.6385,19.9568,20.0617,8603200.0],["2019-02-08",20.0167,20.1291,19.5972,19.7995,5134700.0],["2019-02-11",19.8819,19.9718,19.7396,19.9343,4608400.0],["2019-02-12",20.1291,20.4063,20.0917,20.2789,4928400.0],["2019-02-13",20.3164,20.3913,20.0317,20.0542,5262400.0],["2019-02-14",19.8744,20.0093,19.7471,19.8669,4670700.0],["2019-02-15",20.0767,20.4138,19.9793,20.3539,4904500.0],["2019-02-19",20.2939,20.7134,20.189,20.6086,5149300.0],["2019-02-20",20.5861,20.9307,20.5112,20.9232,5303400.0],["2019-02-21",20.9382,20.9606,20.676,20.7809,5202600.0],["2019-02-22",20.7958,20.9007,20.7209,20.8483,4745200.0],["2019-02-25",20.9457,21.058,20.7284,20.7509,5621700.0],["2019-02-26",20.4887,20.8258,20.4512,20.5711,4437600.0],["2019-02-27",20.5187,20.8708,20.4662,20.8333,6320900.0],["2019-02-28",20.8633,20.8782,20.631,20.661,6957700.0],["2019-03-01",20.8258,21.0206,20.6385,20.6535,6730200.0],["2019-03-04",20.661,20.9457,20.3314,20.5037,8370000.0],["2019-03-05",20.4887,20.5861,20.0392,20.5262,9636700.0],["2019-03-06",20.5037,20.5786,20.0842,20.0842,6604200.0],["2019-03-07",19.9643,20.3314,19.7995,19.9268,15427200.0],["2019-03-08",19.7546,20.0917,19.6422,19.9793,7098200.0],["2019-03-11",20.0917,20.3838,19.9119,20.2789,5827600.0],["2019-03-12",20.3988,20.8857,20.3763,20.8708,11098000.0],["2019-03-13",20.9532,21.1479,20.8258,20.9606,6605900.0],["2019-03-14",21.0056,21.3427,20.9232,21.2828,8239600.0],["2019-03-15",21.2903,21.4176,21.1629,21.2154,9792700.0],["2019-03-18",21.3202,21.6274,21.2453,21.545,6090700.0],["2019-03-19",21.6948,21.7248,20.7734,20.8408,9896900.0],["2019-03-20",20.7734,20.8258,19.777,19.822,13265600.0],["2019-03-21",19.762,19.762,19.0429,19.0878,49773000.0],["2019-03-22",18.9979,19.0354,18.3387,18.4436,17101900.0],["2019-03-25",18.4885,18.7207,18.1065,18.2937,9234400.0],["2019-03-26",18.4511,18.7882,18.3537,18.7133,9769900.0],["2019-03-27",18.6009,18.8781,18.5185,18.6908,10826900.0],["2019-03-28",18.789,19.2198,18.7815,19.1972,11870900.0],["2019-03-29",19.3786,19.4844,19.0309,19.0611,10691100.0],["2019-04-01",19.3257,19.9378,19.2576,19.8396,14375700.0],["2019-04-02",19.764,20.1268,19.696,19.8169,8824400.0],["2019-04-03",20.0437,20.3384,19.7942,19.8472,7998500.0],["2019-04-04",19.7791,20.2855,19.7791,20.2175,9416200.0],["2019-04-05",20.2553,20.3686,20.0059,20.1721,5612200.0],["2019-04-08",20.1495,20.3384,20.089,20.3082,7319200.0],["2019-04-09",20.1721,20.2175,19.9001,19.9756,6073400.0],["2019-04-10",19.9907,20.2024,19.8094,20.1948,6313800.0],["2019-04-11",20.2855,20.5274,20.1646,20.3838,6802500.0],["2019-04-12",20.7088,21.132,20.5349,20.9053,9033200.0],["2019-04-15",20.8599,20.9808,20.4518,20.5047,5983500.0],["2019-04-16",20.5047,21.0186,20.4367,20.9582,8182300.0],["2019-04-17",20.9733,21.1547,20.807,20.9431,6068300.0],["2019-04-18",20.9582,21.0262,20.6181,20.7843,7824900.0],["2019-04-22",20.5954,20.9506,20.5727,20.8297,8936200.0],["2019-04-23",20.739,21.525,20.6256,21.4268,11397100.0],["2019-04-24",21.2605,21.4646,20.9657,21.3739,7744000.0],["2019-04-25",21.2832,21.5628,21.1396,21.3587,7492100.0],["2019-04-26",21.4041,21.4948,21.2454,21.4645,6924400.0],["2019-04-29",21.5023,21.9558,21.4721,21.7291,6522700.0],["2019-04-30",21.7215,21.85,21.5477,21.782,6268900.0],["2019-05-01",21.7669,22.0163,21.3739,21.5401,10078100.0],["2019-05-02",21.5779,21.9483,21.5779,21.7895,6301200.0],["2019-05-03",21.8878,22.0541,21.8122,21.9029,5559800.0],["2019-05-06",21.5023,21.9029,21.3814,21.7669,6461300.0],["2019-05-07",21.4645,21.6157,21.0866,21.2227,6630400.0],["2019-05-08",21.1698,21.3209,20.9506,20.9657,5807600.0],["2019-05-09",20.7239,21.1018,20.6256,21.0337,5357400.0],["2019-05-10",20.8901,21.2605,20.739,21.1849,4444600.0],["2019-05-13",20.6332,21.0337,20.4367,20.4669,8909800.0],["2019-05-14",20.5274,20.8901,20.5047,20.6936,7171200.0],["2019-05-15",20.414,20.5576,20.1268,20.4064,7111300.0],["2019-05-16",20.5349,20.8675,20.5122,20.5878,4422800.0],["2019-05-17",20.3687,20.8599,20.3611,20.6181,7313900.0],["2019-05-20",20.55,20.8448,20.55,20.6861,5004700.0],["2019-05-21",20.739,20.8599,20.6105,20.7239,4823200.0],["2019-05-22",20.5576,20.739,20.5425,20.6785,4767300.0],["2019-05-23",20.4518,20.5576,20.2855,20.4216,8023700.0],["2019-05-24",20.5349,20.671,20.4593,20.5803,5542100.0],["2019-05-28",20.5727,20.7012,20.4216,20.4442,7925500.0],["2019-05-29",20.3233,20.6332,20.2855,20.5954,6506700.0],["2019-05-30",20.6407,20.7843,20.1268,20.3233,4868100.0],["2019-05-31",20.1117,20.1797,19.953,20.0285,8431400.0],["2019-06-03",19.9756,20.3686,19.8698,20.0814,6703600.0],["2019-06-04",20.4367,20.6634,20.3762,20.6558,8037300.0],["2019-06-05",20.6029,20.671,20.2779,20.5349,7697200.0],["2019-06-06",20.5198,20.5954,20.2855,20.4745,6160900.0],["2019-06-07",20.4291,20.4593,20.225,20.278,5782400.0],["2019-06-10",20.5047,20.6483,20.3611,20.4216,6921600.0],["2019-06-11",20.5727,20.8901,20.55,20.7163,6272200.0],["2019-06-12",20.5954,20.6861,20.3687,20.4896,7410200.0],["2019-06-13",20.6029,20.8146,20.5122,20.5652,6341900.0],["2019-06-14",20.5803,20.7692,20.3838,20.7012,5843800.0],["2019-06-17",20.7012,20.8826,20.3309,20.3838,7111800.0],["2019-06-18",20.3913,21.0942,20.3309,21.0715,8542700.0],["2019-06-19",21.1622,21.457,20.5803,20.6256,8696000.0],["2019-06-20",20.7239,20.7843,20.225,20.6332,8431700.0],["2019-06-21",20.5878,20.8448,20.5576,20.6785,11605900.0],["2019-06-24",20.7088,20.9053,20.482,20.5425,6383800.0],["2019-06-25",20.5047,20.6181,20.2553,20.4745,7386700.0],["2019-06-26",20.5803,20.7692,20.5274,20.6029,5545100.0],["2019-06-27",20.7097,20.9842,20.6411,20.8088,4031000.0],["2019-06-28",20.9689,21.3121,20.7631,21.274,8183300.0],["2019-07-01",21.4951,21.7162,21.396,21.5942,6262800.0],["2019-07-02",21.5332,21.6705,21.0833,21.1291,5008500.0],["2019-07-03",21.2358,21.4341,21.1367,21.4265,2300000.0],["2019-07-05",21.5942,21.8382,21.5256,21.6171,2636100.0],["2019-07-08",21.5332,21.5332,21.3121,21.396,4645400.0],["2019-07-09",21.2053,21.5713,21.1824,21.5484,4312400.0],["2019-07-10",21.5637,21.579,21.0452,21.0757,5723900.0],["2019-07-11",21.2053,21.4722,21.0452,21.3883,5608600.0],["2019-07-12",21.335,21.5256,21.2129,21.5027,4309400.0],["2019-07-15",21.5408,21.5408,21.1519,21.2053,5823400.0],["2019-07-16",21.2816,21.3197,21.0757,21.2358,4920400.0],["2019-07-17",21.1824,21.1824,20.9384,21.0299,5674500.0],["2019-07-18",21.0147,21.4188,20.9308,21.2053,4296200.0],["2019-07-19",21.2129,21.4875,21.1214,21.3045,4309900.0],["2019-07-22",21.2587,21.335,21.0833,21.2129,6180100.0],["2019-07-23",21.5485,22.3338,21.4265,22.3033,9840300.0],["2019-07-24",22.2118,22.6922,22.2118,22.616,6981100.0],["2019-07-25",22.616,22.8752,22.4635,22.5397,6212000.0],["2019-07-26",22.494,22.9972,22.433,22.9057,4967500.0],["2019-07-29",22.8523,23.0277,22.6846,22.6998,4570600.0],["2019-07-30",22.4863,22.7913,22.433,22.7837,4783800.0],["2019-07-31",22.7761,22.8752,22.4787,22.6388,5788600.0],["2019-08-01",22.5702,22.677,21.5256,21.6323,6189800.0],["2019-08-02",21.6628,21.6933,21.2511,21.5103,4044900.0],["2019-08-05",21.0986,21.1672,20.3742,20.5724,5917900.0],["2019-08-06",20.7554,21.1824,20.3513,20.7859,4829500.0],["2019-08-07",20.3818,20.3818,19.8786,20.2369,5502000.0],["2019-08-08",20.4352,20.6258,20.2903,20.4657,4826700.0],["2019-08-09",20.3666,20.5343,20.1378,20.3894,3661900.0],["2019-08-12",20.0997,20.2369,19.8557,19.8862,5161900.0],["2019-08-13",19.8481,20.3208,19.6956,20.1607,5811500.0],["2019-08-14",19.5964,19.6956,19.3753,19.4516,9994800.0],["2019-08-15",19.5126,19.6346,19.1161,19.2304,5107700.0],["2019-08-16",19.3601,19.7413,19.3372,19.5736,5220500.0],["2019-08-19",19.9167,20.0006,19.7566,19.7642,3345100.0],["2019-08-20",19.5736,19.6727,19.3372,19.3753,4525300.0],["2019-08-21",19.4592,19.6041,19.3601,19.4821,4808800.0],["2019-08-22",19.6269,19.7337,19.4439,19.6574,4685800.0],["2019-08-23",19.5126,19.6956,19.0398,19.1237,8413500.0],["2019-08-26",19.3219,19.3753,19.1084,19.3753,3490700.0],["2019-08-27",19.4516,19.4897,19.1237,19.2914,8431200.0],["2019-08-28",19.2228,19.7718,19.1618,19.6498,5012700.0],["2019-08-29",19.8176,20.1302,19.8176,20.0616,4482900.0],["2019-08-30",20.2674,20.4276,20.1073,20.1683,4240600.0],["2019-09-03",19.9624,20.0158,19.4134,19.6269,5528500.0],["2019-09-04",19.8481,19.8938,19.5812,19.7871,5370200.0],["2019-09-05",20.2064,20.5953,20.0311,20.3971,5282200.0],["2019-09-06",20.5191,20.5572,20.2674,20.4047,5535000.0],["2019-09-09",20.5496,21.0833,20.5038,20.9918,6194200.0],["2019-09-10",21.0452,21.4417,20.9537,21.2892,6290700.0],["2019-09-11",21.2282,21.3273,20.8851,21.1901,6311300.0],["2019-09-12",21.0376,21.4341,20.8012,21.3731,5386800.0],["2019-09-13",21.5942,21.8535,21.4875,21.64,4536400.0],["2019-09-16",21.3197,21.762,21.2892,21.7391,4594500.0],["2019-09-17",21.6247,21.7238,21.2663,21.4874,5711200.0],["2019-09-18",21.3426,21.6933,21.2358,21.5713,4088000.0],["2019-09-19",21.5256,21.6857,21.2968,21.3121,4468700.0],["2019-09-20",21.4417,21.4646,21.1825,21.2206,8049600.0],["2019-09-23",21.0299,21.2206,20.9156,21.1367,4794000.0],["2019-09-24",21.1443,21.2587,20.8317,20.9308,5499500.0],["2019-09-25",20.8851,21.1977,20.8317,21.0909,3293000.0],["2019-09-26",20.9842,21.0681,20.7859,20.8851,5249100.0],["2019-09-27",21.0774,21.3158,20.8697,21.1389,4831500.0],["2019-09-30",21.2158,21.262,21.0081,21.062,3654800.0],["2019-10-01",21.1697,21.2774,20.3543,20.362,4449800.0],["2019-10-02",20.2235,20.2774,19.862,19.9543,4184300.0],["2019-10-03",19.8927,20.0774,19.585,20.062,4812800.0],["2019-10-04",20.1158,20.4004,19.8774,20.3851,4576500.0],["2019-10-07",20.3774,20.4774,20.2004,20.2235,3188100.0],["2019-10-08",19.8543,19.9389,19.5543,19.5774,5921100.0],["2019-10-09",19.8004,19.8389,19.6697,19.7389,4037800.0],["2019-10-10",19.9158,20.2697,19.8312,20.1389,4585000.0],["2019-10-11",20.762,20.8774,20.5928,20.6543,5213500.0],["2019-10-14",20.4466,20.8235,20.4389,20.762,3674600.0],["2019-10-15",20.8466,21.2082,20.6928,21.062,3990400.0],["2019-10-16",20.9851,21.2158,20.8466,20.9005,3897500.0],["2019-10-17",21.0389,21.0928,20.7312,20.8312,5085900.0],["2019-10-18",20.9158,21.162,20.8158,21.0235,6307300.0],["2019-10-21",21.2082,21.5697,21.2082,21.5543,6067100.0],["2019-10-22",21.4082,22.0312,20.7158,21.7697,8416600.0],["2019-10-23",21.6235,21.8312,21.5235,21.7466,4557900.0],["2019-10-24",21.7543,21.862,21.4851,21.6851,3222700.0],["2019-10-25",22.0159,22.5005,21.9159,22.3466,9573400.0],["2019-10-28",22.3005,22.7543,22.3005,22.6466,7465500.0],["2019-10-29",22.5313,22.8236,22.362,22.7928,6889700.0],["2019-10-30",22.7543,22.7697,22.3543,22.5236,8114000.0],["2019-10-31",22.3851,22.5236,22.062,22.3697,7915000.0],["2019-11-01",22.5774,22.7466,22.4697,22.739,5209800.0],["2019-11-04",22.9236,23.1928,22.8774,23.139,5990700.0],["2019-11-05",23.262,23.5774,23.1543,23.3467,4962700.0],["2019-11-06",23.362,23.4544,23.1544,23.4082,5428700.0],["2019-11-07",23.5928,23.7621,23.4082,23.4697,5180900.0],["2019-11-08",23.3928,23.5697,23.3774,23.5082,3597500.0],["2019-11-11",23.2774,23.362,23.1236,23.1774,4751500.0],["2019-11-12",23.2236,23.3159,23.0313,23.162,4307000.0],["2019-11-13",22.8851,23.0697,22.6697,22.9313,4469300.0],["2019-11-14",22.8774,23.0082,22.7543,22.9082,3676200.0],["2019-11-15",22.9543,23.162,22.8082,23.1313,4760900.0],["2019-11-18",23.1159,23.1697,22.8313,22.962,4022200.0],["2019-11-19",23.0236,23.1313,22.839,22.9774,3151700.0],["2019-11-20",22.8851,23.0467,22.7159,22.8928,3237700.0],["2019-11-21",22.9928,23.0467,22.8082,22.9082,3398400.0],["2019-11-22",22.9697,23.2236,22.9697,23.1543,4700900.0],["2019-11-25",23.1851,23.3467,23.1159,23.3313,3717200.0],["2019-11-26",23.1851,23.3159,23.139,23.2544,4341000.0],["2019-11-27",23.362,23.462,23.1851,23.3005,2803700.0],["2019-11-29",23.2159,23.4544,23.1697,23.2236,1730900.0],["2019-12-02",23.3774,23.5005,23.1467,23.162,4450900.0],["2019-12-03",22.6851,22.9005,22.539,22.6851,6379900.0],["2019-12-04",22.7313,22.9774,22.6851,22.8236,4206400.0],["2019-12-05",22.9313,23.0697,22.8236,22.9774,4209400.0],["2019-12-06",23.339,23.4159,23.2005,23.2697,4065800.0],["2019-12-09",23.2697,23.362,23.2082,23.2544,3146900.0],["2019-12-10",23.239,23.5467,23.1851,23.4159,3635300.0],["2019-12-11",23.439,23.5467,23.2851,23.339,2939400.0],["2019-12-12",23.4159,24.2621,23.3313,24.2236,4697800.0],["2019-12-13",24.1621,24.339,23.8082,23.8236,4613400.0],["2019-12-16",24.0313,24.1544,23.7467,23.7851,5675100.0],["2019-12-17",23.8621,24.1544,23.6774,24.0851,5872900.0],["2019-12-18",24.1236,24.3159,24.0005,24.0005,4830000.0],["2019-12-19",24.0775,24.0775,23.8082,23.8467,4860900.0],["2019-12-20",24.039,24.1928,23.7698,23.9621,9662600.0],["2019-12-23",23.9621,24.0236,23.7698,23.8082,2862200.0],["2019-12-24",23.8928,23.8928,23.739,23.8159,905200.0],["2019-12-26",23.8236,23.9928,23.8236,23.939,2081800.0],["2019-12-27",23.9313,23.9851,23.7159,23.7698,2729200.0],["2019-12-30",23.9015,23.9636,23.6535,23.6845,2766600.0],["2019-12-31",23.731,23.8628,23.669,23.8318,3404200.0],["2020-01-02",23.9946,24.0488,23.6922,24.0488,4618500.0],["2020-01-03",23.6535,23.7387,23.4054,23.5992,4245300.0],["2020-01-06",23.4674,23.4674,23.1728,23.4054,3652200.0],["2020-01-07",23.2736,23.3821,23.0255,23.1418,4057900.0],["2020-01-08",23.2271,23.3821,23.1108,23.1961,4795400.0],["2020-01-09",23.3589,23.4519,23.2038,23.4519,5780300.0],["2020-01-10",23.3976,23.4131,23.041,23.072,3832100.0],["2020-01-13",23.1418,23.1573,22.9635,23.1495,3959800.0],["2020-01-14",23.1728,23.2581,23.0177,23.0565,5539300.0],["2020-01-15",22.8937,22.9014,22.4363,22.5061,4408700.0],["2020-01-16",22.6534,22.7929,22.5216,22.7852,3426000.0],["2020-01-17",22.9092,22.9712,22.7154,22.8317,5281600.0],["2020-01-21",22.8162,22.8162,22.4983,22.4983,6437600.0],["2020-01-22",22.6766,22.7929,22.1417,22.7464,7553000.0],["2020-01-23",22.5991,22.8472,22.1649,22.7619,5503600.0],["2020-01-24",22.6999,22.7774,22.1029,22.3588,4796400.0],["2020-01-27",21.9634,22.2192,21.8781,22.0952,4688600.0],["2020-01-28",22.2115,22.4983,22.1572,22.3743,4751100.0],["2020-01-29",22.258,22.475,22.0564,22.0719,3459300.0],["2020-01-30",21.8858,22.6534,21.7696,22.6301,8450100.0],["2020-01-31",22.3665,22.4828,21.9169,22.0564,7780200.0],["2020-02-03",22.2425,22.6224,22.2347,22.4673,4578500.0],["2020-02-04",22.8937,23.0255,22.7774,22.8549,4715700.0],["2020-02-05",23.2116,23.4596,23.0875,23.3976,5655100.0],["2020-02-06",23.5604,23.6224,22.9712,22.9945,4520600.0],["2020-02-07",22.8937,22.9712,22.7231,22.8627,3666400.0],["2020-02-10",22.7929,22.8549,22.5371,22.7929,3189900.0],["2020-02-11",22.8472,23.0798,22.8239,22.8782,4473700.0],["2020-02-12",23.1108,23.2968,22.8859,22.979,2652700.0],["2020-02-13",22.8394,23.1418,22.7774,23.1263,2838400.0],["2020-02-14",23.0255,23.1728,22.8239,22.948,1918000.0],["2020-02-18",22.9092,22.9945,22.4363,22.6689,2790500.0],["2020-02-19",22.7309,23.0565,22.6844,22.979,3505200.0],["2020-02-20",22.8317,23.3201,22.8317,23.1263,3588200.0],["2020-02-21",22.9325,23.0255,22.6068,22.7929,3598900.0],["2020-02-24",22.0952,22.2192,21.7773,21.9479,5932000.0],["2020-02-25",21.9789,22.2115,20.8935,20.9865,6472500.0],["2020-02-26",21.1803,21.3121,20.6377,20.6609,5840200.0],["2020-02-27",20.2268,20.6144,19.529,19.529,8155600.0],["2020-02-28",18.9243,19.1957,18.3971,18.9166,11606900.0],["2020-03-02",18.7538,19.9477,18.6452,19.9399,10718100.0],["2020-03-03",19.9399,20.188,18.684,18.9476,11051300.0],["2020-03-04",19.2112,19.5445,18.746,19.5135,8068700.0],["2020-03-05",18.7072,18.7615,18.0715,18.3584,7761200.0],["2020-03-06",17.4048,17.9552,16.9474,17.211,11039000.0],["2020-03-09",15.5209,15.6759,14.1487,14.1874,9538800.0],["2020-03-10",14.8774,15.203,13.7455,14.9317,14120200.0],["2020-03-11",14.3812,14.5828,13.4742,13.6913,16402500.0],["2020-03-12",12.4508,13.3346,11.5438,12.3268,15085900.0],["2020-03-13",13.4897,13.9781,12.5283,13.668,9912600.0],["2020-03-16",11.5283,11.6135,10.6289,10.691,14846100.0],["2020-03-17",11.0166,11.3887,10.1173,10.815,12165700.0],["2020-03-18",10.1405,10.3111,8.9156,9.0474,11484600.0],["2020-03-19",9.1327,10.6522,8.6055,10.1328,11965200.0],["2020-03-20",10.3266,10.5979,9.3885,10.0087,14914800.0],["2020-03-23",10.094,10.1328,9.0086,9.4273,11559300.0],["2020-03-24",10.1638,11.3267,10.0785,11.1716,11749600.0],["2020-03-25",11.412,12.0477,10.8383,11.4895,11039700.0],["2020-03-26",11.6678,13.5827,11.4042,13.4277,11896400.0],["2020-03-27",12.5981,13.7378,12.5128,13.2959,11708800.0],["2020-03-30",13.1935,13.2722,12.2246,12.5003,9791000.0],["2020-03-31",12.3113,12.4924,11.6024,11.6969,9932600.0],["2020-04-01",11.0274,11.0668,10.3579,10.602,9353400.0],["2020-04-02",10.4051,11.5,10.3972,11.2479,8708100.0],["2020-04-03",11.2243,11.4448,10.3579,10.5863,7931600.0],["2020-04-06",11.3582,12.2955,11.3424,12.1853,10118200.0],["2020-04-07",13.0832,13.6582,12.3979,12.4924,8668800.0],["2020-04-08",12.7287,13.225,12.5791,13.1462,7163600.0],["2020-04-09",13.863,14.4537,13.737,14.0363,10666200.0],["2020-04-13",14.3198,14.3198,13.3983,13.6818,8256400.0],["2020-04-14",14.0599,14.1781,13.0359,13.5085,9040400.0],["2020-04-15",12.7366,12.8154,12.2246,12.39,12250900.0],["2020-04-16",12.3743,12.4058,11.3976,11.6339,10716500.0],["2020-04-17",12.3507,13.2013,12.3192,13.0989,10250400.0],["2020-04-20",12.6027,13.3431,12.3664,13.1383,8585600.0],["2020-04-21",12.6342,13.4534,12.3034,12.8075,11306500.0],["2020-04-22",13.3274,13.4298,12.8548,12.9966,8011200.0],["2020-04-23",13.1068,13.54,13.0123,13.2801,8536600.0],["2020-04-24",13.3904,13.7054,13.2171,13.4849,8428200.0],["2020-04-27",13.6188,14.5325,13.5715,14.4537,6439400.0],["2020-04-28",15.1784,15.3832,14.5955,14.6349,6413600.0],["2020-04-29",15.3202,15.8085,15.1469,15.5092,6646600.0],["2020-04-30",15.202,15.2099,14.6113,14.7215,6142300.0],["2020-05-01",14.1544,14.2962,13.7842,13.9969,5343000.0],["2020-05-04",13.7921,13.9969,13.477,13.8945,5472600.0],["2020-05-05",14.312,14.4931,13.6661,13.6818,5493200.0],["2020-05-06",13.8394,13.9969,13.1541,13.2171,7340500.0],["2020-05-07",13.4534,14.0599,13.414,13.6503,6359500.0],["2020-05-08",14.0205,14.3671,13.9181,14.2568,5411600.0],["2020-05-11",13.863,13.9181,13.351,13.54,5716900.0],["2020-05-12",13.6582,13.7842,12.8154,12.8311,8000000.0],["2020-05-13",12.7051,12.713,11.9568,12.3664,13376500.0],["2020-05-14",12.0356,12.8863,11.7284,12.8626,9130300.0],["2020-05-15",12.6106,12.8311,12.4531,12.6972,7132600.0],["2020-05-18",13.414,14.2332,13.2959,14.0757,10652600.0],["2020-05-19",13.8866,14.0205,13.3904,13.414,7012600.0],["2020-05-20",13.7133,14.0284,13.7055,13.9418,7080200.0],["2020-05-21",13.8394,14.1544,13.5558,13.7448,6655700.0],["2020-05-22",13.8945,14.0048,13.5637,13.8709,5876400.0],["2020-05-26",14.5876,15.4305,14.3592,15.1154,9212100.0],["2020-05-27",15.8479,16.5253,15.5171,16.5174,9498300.0],["2020-05-28",16.5568,16.675,15.7376,15.8558,7863100.0],["2020-05-29",15.4777,15.6825,15.2414,15.2729,10797600.0],["2020-06-01",15.4226,15.8085,15.2335,15.6116,5417100.0],["2020-06-02",15.9188,16.1866,15.7061,15.9188,7438100.0],["2020-06-03",16.4623,16.9428,16.3914,16.8246,8661000.0],["2020-06-04",16.7852,17.8959,16.5253,17.888,8489700.0],["2020-06-05",18.9041,19.6287,18.3369,18.5024,11003400.0],["2020-06-08",19.2743,19.6366,19.0065,19.5106,12236600.0],["2020-06-09",18.7702,19.227,18.5024,18.9671,8835800.0],["2020-06-10",18.4236,18.6441,17.6044,17.6438,19357000.0],["2020-06-11",16.2024,16.9349,15.4935,15.5565,10834700.0],["2020-06-12",16.5568,16.6828,15.8007,16.3914,7169200.0],["2020-06-15",15.5328,17.0452,15.4304,16.9034,10503700.0],["2020-06-16",17.9589,18.0298,16.864,17.3602,7253700.0],["2020-06-17",17.3917,17.5887,16.9113,16.9191,8114200.0],["2020-06-18",16.7144,17.3051,16.5804,17.0058,8145900.0],["2020-06-19",17.376,17.4154,16.352,16.3757,31547000.0],["2020-06-22",16.3835,16.8167,16.163,16.5568,9928400.0],["2020-06-23",16.9349,17.1554,16.5962,16.6041,8007800.0],["2020-06-24",16.2102,16.2654,15.5486,15.6668,8176000.0],["2020-06-25",15.5722,16.2181,15.462,16.1472,6996900.0],["2020-06-26",15.7219,15.7534,14.7137,14.7767,10954500.0],["2020-06-29",15.0884,15.3041,14.7687,14.9765,6993400.0],["2020-06-30",14.8007,15.5519,14.7607,15.408,8561400.0],["2020-07-01",15.432,15.432,14.7048,14.7287,7287900.0],["2020-07-02",15.2082,15.472,14.7927,14.8406,8235200.0],["2020-07-06",15.2722,15.4959,14.8726,15.0724,5248900.0],["2020-07-07",14.8646,14.8646,14.3611,14.433,6953600.0],["2020-07-08",14.3931,14.6568,14.1613,14.497,6958000.0],["2020-07-09",14.4171,14.465,13.8097,13.8976,4676300.0],["2020-07-10",13.9296,14.7207,13.9056,14.6968,6239600.0],["2020-07-13",15.0084,15.2242,14.505,14.9445,8050900.0],["2020-07-14",14.9365,14.9525,14.3611,14.505,7012600.0],["2020-07-15",15.0084,15.408,14.8166,15.3201,6096100.0],["2020-07-16",15.0324,15.6318,14.9925,15.3121,4057100.0],["2020-07-17",15.2482,15.4,14.9765,14.9925,5026600.0],["2020-07-20",14.9125,15.0324,14.7287,14.7447,4655900.0],["2020-07-21",14.8406,15.5039,14.8406,15.472,6667900.0],["2020-07-22",15.2802,15.5838,15.2002,15.5199,7207600.0],["2020-07-23",15.1923,15.5838,14.5929,15.5119,7436200.0],["2020-07-24",15.6238,15.8875,15.48,15.6158,6641500.0],["2020-07-27",15.5119,15.5599,15.2242,15.5199,4916800.0],["2020-07-28",15.416,15.6158,15.3361,15.4,5393400.0],["2020-07-29",15.3201,16.0474,15.1843,15.9834,7435000.0],["2020-07-30",15.5519,15.8556,15.1443,15.7357,6124300.0],["2020-07-31",15.6957,15.8875,15.3441,15.8715,9863300.0],["2020-08-03",15.9674,15.9674,15.6318,15.6957,4496600.0],["2020-08-04",15.7597,15.8156,15.4879,15.5759,3589800.0],["2020-08-05",15.7916,15.9275,15.6877,15.8795,4210300.0],["2020-08-06",15.7597,16.0394,15.7197,15.7996,3778500.0],["2020-08-07",15.7037,16.351,15.5918,16.3431,4213600.0],["2020-08-10",16.5349,17.0144,16.4949,16.8066,4406500.0],["2020-08-11",17.2621,17.7256,17.0783,17.1662,6483600.0],["2020-08-12",17.6217,17.6217,16.6467,17.0224,4760100.0],["2020-08-13",16.8306,16.9664,16.5588,16.5748,3882400.0],["2020-08-14",16.4869,16.9185,16.3431,16.7506,3283300.0],["2020-08-17",16.6228,16.6947,16.431,16.5588,5230800.0],["2020-08-18",16.5908,16.5908,16.0074,16.0474,4722300.0],["2020-08-19",16.0953,16.3511,15.9275,16.1113,3847700.0],["2020-08-20",15.9355,15.9994,15.7117,15.8076,4660000.0],["2020-08-21",15.7916,15.9595,15.5918,15.6318,3985600.0],["2020-08-24",15.8236,16.447,15.6718,16.383,6350700.0],["2020-08-25",16.5828,16.7826,16.2951,16.5508,4829100.0],["2020-08-26",16.5109,16.5429,16.2152,16.2312,4998900.0],["2020-08-27",16.3111,16.8226,16.2472,16.7347,4499900.0],["2020-08-28",16.9265,16.9504,16.7107,16.8705,4262900.0],["2020-08-31",16.7666,16.7826,16.5029,16.5109,4149300.0],["2020-09-01",16.3191,16.8465,16.2711,16.6627,3690300.0],["2020-09-02",16.6947,17.0943,16.4869,17.0144,4807300.0],["2020-09-03",17.0943,17.6617,16.7426,16.8705,6668100.0],["2020-09-04",17.398,17.5498,16.8545,17.2861,5521700.0],["2020-09-08",16.9584,17.1902,16.7187,16.7826,5836900.0],["2020-09-09",16.9265,17.0144,16.6787,16.8785,3383100.0],["2020-09-10",17.0144,17.342,16.4549,16.4869,4986300.0],["2020-09-11",16.5588,16.9025,16.415,16.8226,4125500.0],["2020-09-14",17.0863,17.9094,16.9984,17.7896,6653600.0],["2020-09-15",17.9014,17.9254,17.3101,17.4779,5842600.0],["2020-09-16",17.6137,18.0213,17.4219,17.6217,12531300.0],["2020-09-17",17.3021,17.7016,17.1582,17.4779,7367000.0],["2020-09-18",17.4299,17.5578,17.2381,17.374,10229200.0],["2020-09-21",16.9265,17.0703,16.447,16.6707,7945300.0],["2020-09-22",16.5828,16.7666,15.9674,16.0713,8013700.0],["2020-09-23",16.1193,16.5189,15.6238,15.6318,5745700.0],["2020-09-24",15.7357,16.0554,15.44,15.6718,4236800.0],["2020-09-25",15.9515,16.4469,15.5998,16.359,6909900.0],["2020-09-28",16.7187,17.1982,16.6068,17.0543,6739300.0],["2020-09-29",16.9664,17.0703,16.5349,16.7746,5726400.0],["2020-09-30",16.9105,17.2781,16.8785,17.0383,5976100.0],["2020-10-01",17.1193,17.2326,16.8603,17.0221,4869100.0],["2020-10-02",16.6093,17.8478,16.6093,17.7183,6405300.0],["2020-10-05",17.7992,18.5601,17.7992,18.4144,5647400.0],["2020-10-06",18.7138,19.1266,18.123,18.2282,6100600.0],["2020-10-07",18.6086,19.1024,18.4548,18.8838,4474500.0],["2020-10-08",19.0619,19.2804,18.8676,19.1914,4256000.0],["2020-10-09",19.3614,19.3695,18.8029,18.9243,5757800.0],["2020-10-12",18.8272,19.0862,18.7948,19.0376,4613900.0],["2020-10-13",18.8757,18.9486,18.5196,18.7138,6383300.0],["2020-10-14",18.8838,19.0943,18.3739,18.3982,6537100.0],["2020-10-15",18.3658,19.0376,18.3334,18.9405,5220500.0],["2020-10-16",18.9729,18.989,18.471,18.8272,4284500.0],["2020-10-19",18.9405,19.07,18.6329,18.6572,3832200.0],["2020-10-20",19.0214,19.6447,18.9324,19.2238,6650000.0],["2020-10-21",19.1347,19.418,19.0052,19.0214,5598100.0],["2020-10-22",19.5314,19.588,18.56,19.4018,6607600.0],["2020-10-23",19.6771,19.9037,19.2562,19.7661,6232500.0],["2020-10-26",19.3857,19.5071,18.8919,18.9809,4478900.0],["2020-10-27",18.8757,19.0214,18.5358,18.5439,4164800.0],["2020-10-28",18.1553,18.4791,18.0663,18.1634,5165900.0],["2020-10-29",18.0906,18.8433,17.8882,18.6977,3707800.0],["2020-10-30",18.3982,18.811,18.2606,18.7948,6116400.0],["2020-11-02",19.0619,19.6123,18.7948,19.5152,4727500.0],["2020-11-03",19.9118,20.1546,19.7742,19.8389,5485700.0],["2020-11-04",19.3614,19.3857,18.3496,18.6977,6776500.0],["2020-11-05",18.7462,19.6771,18.7462,19.4261,6100900.0],["2020-11-06",19.6609,19.6771,18.5681,18.7867,4930500.0],["2020-11-09",20.3974,21.9192,20.2598,21.4983,13913600.0],["2020-11-10",21.3768,21.5144,21.1016,21.3202,9815600.0],["2020-11-11",21.4497,21.4497,20.6241,20.8183,5980800.0],["2020-11-12",20.4541,20.4541,19.7985,20.1222,6966300.0],["2020-11-13",20.3813,20.7131,20.276,20.5512,6518500.0],["2020-11-16",21.6035,21.6035,20.9721,21.2473,7144400.0],["2020-11-17",20.8426,21.1016,20.4136,21.0855,4995000.0],["2020-11-18",21.1259,21.5387,20.7941,20.8022,5603800.0],["2020-11-19",20.6645,21.0207,20.2356,20.9478,4843900.0],["2020-11-20",20.5917,20.8102,20.3246,20.4703,5828600.0],["2020-11-23",20.8264,21.1421,20.6403,21.0531,6031300.0],["2020-11-24",21.5306,22.2348,21.4578,22.0648,6061300.0],["2020-11-25",21.6682,21.8139,21.4011,21.5954,4899100.0],["2020-11-27",21.5306,21.6197,21.0693,21.2716,2970700.0],["2020-11-30",21.1016,21.3526,20.4541,20.5108,8550600.0],["2020-12-01",20.964,21.4173,20.875,21.2069,5687400.0],["2020-12-02",21.134,21.6116,20.9074,21.5225,5976900.0],["2020-12-03",21.5468,21.8544,21.3202,21.7168,5348400.0],["2020-12-04",21.903,22.2267,21.7977,22.1782,6907600.0],["2020-12-07",22.1944,22.2348,21.7249,22.162,4497700.0],["2020-12-08",21.8382,22.2348,21.8382,22.0648,7063700.0],["2020-12-09",22.2672,22.7529,22.2348,22.4453,5235600.0],["2020-12-10",22.2429,22.6476,22.0001,22.4858,4580400.0],["2020-12-11",22.1377,22.3077,21.8463,22.1296,4120500.0],["2020-12-14",22.5586,22.5586,21.4821,21.5468,4671100.0],["2020-12-15",21.7654,22.0487,21.5144,21.9272,3444600.0],["2020-12-16",22.0082,22.1458,21.7411,22.0568,3229500.0],["2020-12-17",22.1296,22.1296,21.6439,21.9596,3716300.0],["2020-12-18",21.992,22.1134,21.3849,21.5549,8719500.0],["2020-12-21",21.7735,22.1944,21.5064,21.992,6393000.0],["2020-12-22",22.0891,22.2186,21.7654,21.7977,5442200.0],["2020-12-23",21.9515,22.5667,21.9111,22.4453,3570300.0],["2020-12-24",22.5181,22.5181,21.9677,22.3239,1477600.0],["2020-12-28",22.4857,22.6962,22.251,22.2834,2707500.0],["2020-12-29",22.3805,22.3805,22.0082,22.081,2782500.0],["2020-12-30",22.081,22.408,22.081,22.3018,2253100.0],["2020-12-31",22.1955,22.5715,22.1056,22.5388,2503400.0],["2021-01-04",22.6942,22.8577,21.9339,22.2609,4980400.0],["2021-01-05",22.3508,22.8331,22.1955,22.5715,3476000.0],["2021-01-06",23.1847,24.9015,23.1275,24.738,10079600.0],["2021-01-07",25.302,26.2585,25.1958,25.7026,6308100.0],["2021-01-08",25.7517,25.7517,25.0159,25.4901,5165000.0],["2021-01-11",25.0977,25.7435,24.9342,25.6536,6048400.0],["2021-01-12",25.6863,26.0869,25.5473,26.0133,5504200.0],["2021-01-13",25.8825,26.1441,25.629,25.9152,3931200.0],["2021-01-14",25.9969,26.8308,25.8906,26.6019,5223500.0],["2021-01-15",26.1441,26.3566,25.8007,26.0542,4431800.0],["2021-01-19",26.1196,26.4793,25.9642,26.2177,4513500.0],["2021-01-20",26.1441,26.2095,25.5391,25.6127,4872500.0],["2021-01-21",25.6045,25.8988,24.8361,25.0813,4103400.0],["2021-01-22",24.9914,25.3347,24.8688,25.2612,3559300.0],["2021-01-25",24.7298,24.9996,24.0839,24.8524,4378500.0],["2021-01-26",25.1549,25.302,24.3047,24.321,4283800.0],["2021-01-27",23.7815,23.7815,23.0948,23.2501,8079700.0],["2021-01-28",23.806,24.3456,23.6016,24.1984,6342600.0],["2021-01-29",24.1248,24.3864,23.4872,23.6507,5700300.0],["2021-02-01",23.7488,24.1902,23.6588,24.1085,5180900.0],["2021-02-02",24.5009,25.2039,24.4273,24.787,5259600.0],["2021-02-03",24.7543,25.3838,24.7053,25.3674,4286400.0],["2021-02-04",25.4655,26.4466,25.4574,26.234,5475500.0],["2021-02-05",26.373,26.6509,26.1768,26.2422,3717400.0],["2021-02-08",26.2422,26.6673,26.2422,26.6264,3198500.0],["2021-02-09",26.2831,26.6591,26.1931,26.5937,2942500.0],["2021-02-10",26.8308,27.1333,26.5365,26.6591,3781200.0],["2021-02-11",26.5774,26.7981,26.0378,26.3648,3566500.0],["2021-02-12",26.3158,26.7817,26.2013,26.5774,3344300.0],["2021-02-16",26.8635,27.5502,26.6673,27.3622,5104100.0],["2021-02-17",27.3867,27.7301,27.0924,27.4112,3617400.0],["2021-02-18",27.0597,27.3867,26.6591,27.1578,6140000.0],["2021-02-19",27.4112,28.3677,27.305,28.2369,5682200.0],["2021-02-22",28.4086,28.94,28.2124,28.5149,5521700.0],["2021-02-23",28.7274,28.8174,28.0489,28.6784,6476200.0],["2021-02-24",28.9073,29.7248,28.7601,29.6349,8045000.0],["2021-02-25",30.0436,30.1254,28.7928,28.8582,8882500.0],["2021-02-26",28.5394,29.0462,28.0898,28.3595,9869200.0],["2021-03-01",28.9073,29.5368,28.7928,29.4305,8171500.0],["2021-03-02",29.2343,29.7084,29.1852,29.5531,6892100.0],["2021-03-03",29.7411,29.9619,29.2588,29.3569,9722400.0],["2021-03-04",29.4141,29.6757,28.2287,29.0708,9923800.0],["2021-03-05",30.4197,30.5587,28.7928,30.06,8728600.0],["2021-03-08",30.4115,31.6133,30.248,30.853,7269100.0],["2021-03-09",30.3052,30.6404,29.6022,30.0109,8381000.0],["2021-03-10",30.0109,31.2127,29.9455,31.0819,6583100.0],["2021-03-11",30.7712,31.7195,30.6568,31.0737,7668300.0],["2021-03-12",31.6296,32.0956,31.4743,31.9566,6929000.0],["2021-03-15",31.8503,32.0547,31.0083,31.4089,8084200.0],["2021-03-16",31.1554,31.229,30.4605,30.9674,6586800.0],["2021-03-17",31.4007,31.9157,31.1309,31.5397,7376500.0],["2021-03-18",32.2836,33.0766,31.6705,31.8912,10517500.0],["2021-03-19",31.3108,32.0792,30.9429,31.3189,27628800.0],["2021-03-22",31.2944,31.3108,30.248,30.4279,7546200.0],["2021-03-23",30.0845,30.5832,29.5531,29.7084,6729100.0],["2021-03-24",30.1254,30.5913,29.643,29.6594,6075900.0],["2021-03-25",29.6103,30.9592,29.3324,30.8448,5668900.0],["2021-03-26",31.3516,31.6705,30.8938,31.4252,6891800.0],["2021-03-29",30.8366,31.0083,29.9537,30.3952,6310400.0],["2021-03-30",30.634,31.6057,30.6093,31.3916,5788400.0],["2021-03-31",31.1857,31.5727,30.8151,30.8398,6148100.0],["2021-04-01",30.7987,31.3175,30.6257,31.2763,6138500.0],["2021-04-05",31.9269,31.9927,31.2269,31.4822,6063600.0],["2021-04-06",31.441,31.6469,31.1775,31.5645,4109000.0],["2021-04-07",31.6633,31.8774,31.4163,31.6222,3109900.0],["2021-04-08",31.3422,31.4822,30.7822,31.4081,3341200.0],["2021-04-09",31.5645,31.7868,31.3916,31.6551,3549900.0],["2021-04-12",31.6304,32.0421,31.6222,31.9927,3207700.0],["2021-04-13",31.8527,31.8939,31.2022,31.4739,5205700.0],["2021-04-14",31.4245,32.1904,31.3422,31.7457,4316400.0],["2021-04-15",31.8445,31.8527,30.774,31.3175,6049500.0],["2021-04-16",31.4904,31.9186,31.2598,31.4575,5355500.0],["2021-04-19",31.3586,31.7045,30.9634,31.1857,5577100.0],["2021-04-20",31.0375,31.1692,29.7281,30.0081,5382600.0],["2021-04-21",29.9752,30.7822,29.547,30.7657,5614500.0],["2021-04-22",30.8645,30.9304,30.2881,30.354,5515000.0],["2021-04-23",30.354,31.8198,30.2387,31.5728,6741600.0],["2021-04-26",31.7704,32.3633,31.7127,31.9351,3979000.0],["2021-04-27",31.9515,32.3633,31.9104,32.3221,4453500.0],["2021-04-28",32.4045,32.9233,32.3633,32.775,4880400.0],["2021-04-29",33.0962,33.5985,33.0221,33.5244,7776600.0],["2021-04-30",33.2197,33.7303,33.0715,33.3844,7236300.0],["2021-05-03",33.755,33.8621,33.0797,33.3268,4009000.0],["2021-05-04",33.2115,34.0268,32.948,34.0268,6043100.0],["2021-05-05",34.0679,34.5208,33.6891,34.2162,3622500.0],["2021-05-06",34.422,34.5373,33.8456,34.5208,4983200.0],["2021-05-07",33.5903,34.8997,33.5409,34.875,4830900.0],["2021-05-10",35.3773,35.4596,34.7761,34.7844,6068700.0],["2021-05-11",34.5456,35.2538,34.035,34.282,5227200.0],["2021-05-12",34.8008,34.9161,33.6068,33.7138,6785000.0],["2021-05-13",33.4668,34.7679,33.4338,34.5703,6146900.0],["2021-05-14",34.7432,35.2044,34.6279,35.1138,3680600.0],["2021-05-17",34.8997,35.3443,34.7597,35.3279,4000600.0],["2021-05-18",35.2867,35.4349,34.5703,34.595,3379800.0],["2021-05-19",34.1173,34.3397,33.615,34.3315,4940600.0],["2021-05-20",34.2491,34.4303,33.8538,34.1997,3347100.0],["2021-05-21",34.3726,34.8832,34.2903,34.5208,5364100.0],["2021-05-24",34.702,34.702,34.3067,34.4797,4091400.0],["2021-05-25",34.5867,35.015,33.8785,33.9774,5847000.0],["2021-05-26",34.1009,34.4385,33.8044,34.315,4609900.0],["2021-05-27",34.7597,34.9738,34.5126,34.7597,4671700.0],["2021-05-28",34.7597,34.7679,34.1915,34.702,4053900.0],["2021-06-01",34.9408,35.2208,34.6526,34.875,3459000.0],["2021-06-02",34.9161,34.9738,34.4632,34.7185,3731400.0],["2021-06-03",34.6938,35.2208,34.5456,34.7597,2999500.0],["2021-06-04",34.7432,34.8173,34.2573,34.6197,4503200.0],["2021-06-07",34.6938,34.7926,34.422,34.5785,2638200.0],["2021-06-08",34.1832,34.4138,33.6397,34.3232,5080000.0],["2021-06-09",33.9362,34.0762,33.5903,33.8868,3713700.0],["2021-06-10",34.422,34.4714,33.1786,33.2691,4597000.0],["2021-06-11",33.3515,33.7385,33.2691,33.4091,3625600.0],["2021-06-14",33.2609,33.4833,32.3468,32.5609,3909200.0],["2021-06-15",32.6515,33.2033,32.4786,32.9892,3632200.0],["2021-06-16",32.8656,33.615,32.4292,33.3927,5889500.0],["2021-06-17",33.7385,33.7632,31.2681,31.3175,6222900.0],["2021-06-18",30.8892,31.021,30.2222,30.3952,11729100.0],["2021-06-21",30.6998,31.161,30.4857,31.1198,10710100.0],["2021-06-22",31.0539,31.4492,30.7904,31.2516,6271700.0],["2021-06-23",31.3092,31.5398,31.1692,31.2269,4411000.0],["2021-06-24",31.3833,31.9186,31.1033,31.7786,3782700.0],["2021-06-25",31.9927,32.6351,31.7951,32.528,6591500.0],["2021-06-28",32.388,32.5115,31.7127,31.8527,3681900.0],["2021-06-29",32.0766,32.3337,31.521,31.5874,2795400.0],["2021-06-30",31.5376,31.861,31.521,31.7035,3256500.0],["2021-07-01",31.9274,32.201,31.7698,32.1264,2916200.0],["2021-07-02",32.2093,32.2342,31.7449,31.8776,2709400.0],["2021-07-06",31.7035,31.7698,30.7415,30.9488,4090300.0],["2021-07-07",30.6834,31.0649,30.5673,30.7415,3754700.0],["2021-07-08",30.2108,30.642,29.9122,30.3103,8073400.0],["2021-07-09",30.9322,31.6122,30.6917,31.5791,4142400.0],["2021-07-12",31.1561,31.9605,30.8742,31.8362,3587800.0],["2021-07-13",31.8527,31.8776,31.0649,31.1561,4171400.0],["2021-07-14",31.2142,31.6454,30.501,30.9986,3631200.0],["2021-07-15",30.8244,31.5376,30.6005,31.322,3386300.0],["2021-07-16",31.3137,31.4381,30.0947,30.1859,3583000.0],["2021-07-19",29.4395,29.6717,28.4858,28.718,7391000.0],["2021-07-20",28.6351,30.1942,28.5024,29.821,5561800.0],["2021-07-21",30.0947,30.8742,30.0698,30.5839,7176300.0],["2021-07-22",30.1942,30.5922,29.5722,29.8708,6109700.0],["2021-07-23",30.0615,30.4347,29.4976,29.6717,4253300.0],["2021-07-26",29.8376,30.3517,29.7629,30.1195,5476800.0],["2021-07-27",29.5722,30.302,29.3732,30.1693,4168300.0],["2021-07-28",30.0698,30.5673,29.7464,30.2273,4898100.0],["2021-07-29",30.6171,30.7913,30.1776,30.3849,4189500.0],["2021-07-30",30.3103,30.7249,29.962,30.0947,8250800.0],["2021-08-02",30.3766,30.9986,29.8956,29.9205,6345100.0],["2021-08-03",30.2439,30.6171,29.4312,30.5508,4375400.0],["2021-08-04",30.3352,30.6752,29.9371,30.161,3952900.0],["2021-08-05",30.3434,30.7415,30.3103,30.6669,3516200.0],["2021-08-06",31.1147,31.5708,31.0566,31.2888,4426100.0],["2021-08-09",31.2225,31.5044,30.8327,31.1478,4638400.0],["2021-08-10",31.1395,31.7781,31.0566,31.6454,4021300.0],["2021-08-11",31.8113,32.1513,31.4049,32.0849,5230700.0],["2021-08-12",32.1679,32.3006,31.9108,32.2425,2967600.0],["2021-08-13",32.3503,32.4332,31.8196,31.9108,3649300.0],["2021-08-16",31.6952,31.9771,31.38,31.6869,4044900.0],["2021-08-17",31.3718,31.7118,30.9488,31.264,4718800.0],["2021-08-18",31.0815,31.6537,30.9405,31.1064,4839500.0],["2021-08-19",30.841,31.3966,30.7,30.9903,8430100.0],["2021-08-20",30.8576,31.2556,30.6917,31.1976,5027700.0],["2021-08-23",31.463,31.8279,31.3469,31.5459,3650100.0],["2021-08-24",31.5542,32.0269,31.5127,31.8776,3517600.0],["2021-08-25",32.0518,32.8893,31.9357,32.5825,4573900.0],["2021-08-26",32.6737,32.7815,32.0435,32.1762,4326900.0],["2021-08-27",32.2757,32.8064,32.1513,32.7235,3724900.0],["2021-08-30",32.8064,32.8064,32.0352,32.0352,3683100.0],["2021-08-31",32.0932,32.4747,31.9191,32.2259,4716600.0],["2021-09-01",32.3503,32.3503,31.6786,31.9025,3933600.0],["2021-09-02",31.9357,32.3669,31.8444,32.0849,2787500.0],["2021-09-03",32.2425,32.2922,31.7615,31.9357,4130000.0],["2021-09-07",31.9937,32.4332,31.9025,31.9771,4058000.0],["2021-09-08",31.8527,32.0103,31.5874,31.861,5041800.0],["2021-09-09",31.8279,32.4664,31.6371,32.1762,5211500.0],["2021-09-10",32.3254,32.4664,31.9191,32.0601,4102700.0],["2021-09-13",32.4664,32.8396,32.2591,32.823,4823400.0],["2021-09-14",32.8479,33.1464,32.2176,32.3254,5819700.0],["2021-09-15",32.3254,33.5279,32.3254,33.3952,7590700.0],["2021-09-16",33.5445,33.9094,33.4367,33.503,5348200.0],["2021-09-17",33.2957,33.8181,33.1381,33.2708,12714800.0],["2021-09-20",32.4084,32.4166,31.3966,31.9605,9578000.0],["2021-09-21",32.1098,32.1927,31.5127,31.7035,5393400.0],["2021-09-22",32.1513,32.7235,31.9108,32.3835,3862800.0],["2021-09-23",32.7732,33.9923,32.7235,33.8015,4801000.0],["2021-09-24",33.3869,34.4982,33.3537,34.4235,5565800.0],["2021-09-27",34.8298,36.2313,34.8298,36.1567,9988400.0],["2021-09-28",36.4884,36.6377,35.8996,36.1318,6864100.0],["2021-09-29",36.1903,36.3406,35.873,36.1903,5511100.0],["2021-09-30",36.4074,36.4491,35.4137,35.4388,5147000.0],["2021-10-01",35.5891,36.7164,35.4638,36.4575,4893500.0],["2021-10-04",36.5577,37.0587,36.2153,36.3322,3907200.0],["2021-10-05",36.5995,37.0671,36.2487,36.7164,4123900.0],["2021-10-06",36.3823,36.6579,35.6893,36.5243,4084600.0],["2021-10-07",36.9585,37.017,36.4658,36.6161,3883900.0],["2021-10-08",36.4909,37.0086,36.4241,36.6997,2764300.0],["2021-10-11",37.0337,37.1506,36.3072,36.3155,3342000.0],["2021-10-12",36.2571,36.4491,36.0066,36.1485,4122500.0],["2021-10-13",36.0901,36.1318,35.0045,35.6642,4202500.0],["2021-10-14",36.1068,36.2487,35.6809,36.232,3260800.0],["2021-10-15",36.5911,36.8082,36.1819,36.4074,4113000.0],["2021-10-18",36.1986,37.1088,36.1986,36.7832,4664400.0],["2021-10-19",37.0671,37.1005,36.3322,36.6829,4724900.0],["2021-10-20",36.7581,38.0775,36.5493,38.0691,4893100.0],["2021-10-21",38.0023,38.2528,37.3259,37.6432,3869400.0],["2021-10-22",37.9605,38.1359,37.6432,37.9856,2947800.0],["2021-10-25",38.2194,38.3447,37.9188,38.0607,2428200.0],["2021-10-26",38.0691,38.0691,37.3844,37.4011,2714400.0],["2021-10-27",37.2424,37.3092,36.0817,36.1068,3692800.0],["2021-10-28",36.2237,36.7498,36.2237,36.7331,3146000.0],["2021-10-29",36.7832,37.0337,36.2905,36.3489,3726300.0],["2021-11-01",36.683,37.2007,36.6495,37.1339,4087900.0],["2021-11-02",37.0253,37.0253,36.541,36.7414,4092400.0],["2021-11-03",36.5661,37.518,36.5243,37.3259,3532300.0],["2021-11-04",37.3092,37.3092,36.3155,36.7247,6390800.0],["2021-11-05",37.184,37.2758,36.5911,36.8082,2600900.0],["2021-11-08",36.9836,37.2925,36.7164,36.9585,2266600.0],["2021-11-09",36.7581,36.9251,36.4742,36.8166,4174100.0],["2021-11-10",36.8332,37.2257,36.6746,36.7664,3359900.0],["2021-11-11",36.875,37.1589,36.7164,36.9919,3055900.0],["2021-11-12",36.85,37.1255,36.4825,36.9168,3428500.0],["2021-11-15",36.9752,37.5263,36.8917,37.2591,3048000.0],["2021-11-16",37.3176,37.7435,37.0921,37.4345,3155800.0],["2021-11-17",37.3593,37.4011,36.7665,36.9084,4331400.0],["2021-11-18",36.8416,37.1506,36.5076,36.8583,4077000.0],["2021-11-19",36.4157,36.4992,35.6726,36.3656,3523100.0],["2021-11-22",36.9502,37.2842,36.5744,36.875,3670900.0],["2021-11-23",37.2257,37.518,36.9502,37.4428,2807300.0],["2021-11-24",37.5013,37.8019,37.1172,37.2424,3474200.0],["2021-11-26",35.8229,36.1819,34.6538,35.4722,5680900.0],["2021-11-29",36.0316,36.232,35.2968,35.898,5629000.0],["2021-11-30",35.4388,35.6058,34.8208,35.1966,9155400.0],["2021-12-01",36.1151,36.6078,34.8459,34.8542,5277400.0],["2021-12-02",35.2551,37.017,35.1799,36.6913,6366500.0],["2021-12-03",36.6913,37.0086,35.6058,35.9481,5418100.0],["2021-12-06",36.4992,37.0003,36.1736,36.3907,4701300.0],["2021-12-07",36.6412,36.9669,36.4825,36.8082,7327700.0],["2021-12-08",37.0754,37.4846,36.6913,36.708,3941800.0],["2021-12-09",36.6161,36.8249,36.1569,36.5326,2995600.0],["2021-12-10",36.6829,36.8082,36.04,36.541,3099800.0],["2021-12-13",36.374,36.541,35.372,35.4054,4213700.0],["2021-12-14",35.4972,36.3072,35.4137,36.0066,5782500.0],["2021-12-15",36.2237,36.6328,35.6392,36.2571,4360200.0],["2021-12-16",36.6746,37.1088,36.2237,36.3489,5075400.0],["2021-12-17",36.2404,36.2905,34.9878,35.2884,11255800.0],["2021-12-20",34.754,34.7791,33.7102,34.3866,5621300.0],["2021-12-21",34.8542,35.5974,34.7707,35.4972,5457500.0],["2021-12-22",35.3553,35.7811,35.1715,35.6559,2333800.0],["2021-12-23",35.9147,36.3573,35.8479,35.9648,2605600.0],["2021-12-27",35.9648,36.5076,35.7227,36.4909,2347400.0],["2021-12-28",36.4491,36.7999,36.3155,36.5577,3294500.0],["2021-12-29",36.708,36.9168,36.3406,36.6579,5400300.0],["2021-12-30",36.6243,37.1203,36.6243,36.6579,2329400.0],["2021-12-31",36.599,36.8429,36.4729,36.6159,2572800.0],["2022-01-03",36.9858,37.6164,36.9858,37.5575,4020900.0],["2022-01-04",37.8938,39.3316,37.8938,39.155,5534000.0],["2022-01-05",39.4157,39.7772,38.9364,39.0373,5632100.0],["2022-01-06",39.7856,40.7609,39.7435,40.6684,5831700.0],["2022-01-07",40.5759,41.1561,40.3153,41.03,5191200.0],["2022-01-10",41.299,41.5428,40.3153,41.03,4560200.0],["2022-01-11",41.2654,41.3999,40.6936,41.2401,4022100.0],["2022-01-12",41.2485,41.8791,41.1561,41.3663,5511900.0],["2022-01-13",41.6858,42.1734,41.4587,41.6521,5476900.0],["2022-01-14",40.9963,42.4593,40.8618,42.4172,5695500.0],["2022-01-18",42.4425,42.577,41.4587,41.7194,6226900.0],["2022-01-19",41.8791,41.8959,40.1892,40.3321,8122200.0],["2022-01-20",40.5171,41.0299,39.1214,39.1971,6461300.0],["2022-01-21",38.8439,39.1046,37.7341,37.8686,8255900.0],["2022-01-24",37.2296,38.3647,36.4645,38.2386,7575500.0],["2022-01-25",37.9191,38.2302,36.8681,37.7677,7688500.0],["2022-01-26",38.1881,38.5581,36.9101,37.6668,9085900.0],["2022-01-27",38.1965,38.5581,36.8345,37.1876,6219300.0],["2022-01-28",37.1456,37.4146,36.3468,37.3894,6438900.0],["2022-01-31",37.1876,37.6921,36.4813,37.5239,8487000.0],["2022-02-01",37.4566,38.701,37.2969,38.6253,7512400.0],["2022-02-02",38.5076,39.3568,38.3731,39.2391,5988500.0],["2022-02-03",39.3652,39.8865,38.7514,38.8271,5592200.0],["2022-02-04",39.0457,40.0042,39.0037,39.8024,6470300.0],["2022-02-07",39.8781,40.7861,39.6258,40.6264,6679100.0],["2022-02-08",41.0468,41.7194,40.9459,41.6185,6839200.0],["2022-02-09",41.5092,41.8203,41.2738,41.3578,3807300.0],["2022-02-10",41.4671,42.1482,41.1224,41.299,5784200.0],["2022-02-11",40.7945,41.8876,40.5255,40.8114,5815300.0],["2022-02-14",41.0384,41.2738,40.1387,40.5507,6695700.0],["2022-02-15",40.9627,41.6017,40.9459,41.5176,3765100.0],["2022-02-16",41.1729,42.0137,40.9711,41.6269,3690300.0],["2022-02-17",41.2233,41.3242,40.3405,40.5171,4378400.0],["2022-02-18",40.4414,40.9291,40.2648,40.5507,6053200.0],["2022-02-22",40.3153,40.9879,40.1387,40.6348,6662100.0],["2022-02-23",40.8702,41.0468,39.4745,39.6595,8189700.0],["2022-02-24",38.0452,38.6337,37.0615,38.474,9082900.0],["2022-02-25",38.9028,40.5087,38.7094,40.433,7910900.0],["2022-02-28",39.9958,40.3994,39.4409,40.2228,7889200.0],["2022-03-01",39.7688,39.9622,37.1287,37.381,7883800.0],["2022-03-02",38.0788,39.0037,37.8098,38.7346,8510700.0],["2022-03-03",38.8271,39.1466,38.3899,38.928,4820400.0],["2022-03-04",38.02,38.0788,36.9017,37.4566,6965000.0],["2022-03-07",37.2044,37.4062,35.279,35.2958,8053700.0],["2022-03-08",35.5313,36.4813,34.9343,35.279,10090600.0],["2022-03-09",36.5402,38.1797,36.3804,37.6164,8115800.0],["2022-03-10",37.1708,37.9443,36.8597,37.3978,5723800.0],["2022-03-11",37.7257,38.3983,36.9606,36.9942,6013300.0],["2022-03-14",37.8014,39.1634,37.6248,38.5496,6822100.0],["2022-03-15",38.6926,39.0457,37.8854,38.4992,7080400.0],["2022-03-16",39.0205,40.0967,38.9532,39.9369,7007600.0],["2022-03-17",39.2811,39.4072,38.4656,39.3064,8777800.0],["2022-03-18",39.2727,39.4325,38.0788,39.2559,12154000.0],["2022-03-21",39.4997,39.8697,38.7346,39.0709,4767700.0],["2022-03-22",39.5165,40.3825,39.4157,39.8613,5956700.0],["2022-03-23",39.4325,39.609,38.2386,38.4067,5929500.0],["2022-03-24",38.7262,38.8607,38.2133,38.5496,5306100.0],["2022-03-25",38.701,39.4241,38.5412,39.3148,5510100.0],["2022-03-28",38.928,38.97,37.7173,38.5076,6335600.0],["2022-03-29",39.3484,39.5334,38.4488,38.7935,5829000.0],["2022-03-30",38.8527,38.895,37.2363,37.4733,5780300.0],["2022-03-31",37.3717,37.871,36.3816,36.4239,7651900.0],["2022-04-01",36.974,37.084,35.1799,35.3745,8393700.0],["2022-04-04",35.1291,35.4591,34.3505,35.2645,6372600.0],["2022-04-05",35.0275,35.4845,34.8075,34.8921,4755000.0],["2022-04-06",34.7483,34.9852,34.4097,34.6806,7166500.0],["2022-04-07",34.5536,34.7398,33.5635,34.2236,6715800.0],["2022-04-08",34.342,34.5959,34.0458,34.3167,4278500.0],["2022-04-11",34.3505,35.1037,34.012,34.2659,3801800.0],["2022-04-12",34.3167,34.8075,33.3519,33.5381,5726000.0],["2022-04-13",33.2757,33.6481,33.0472,33.4365,5103800.0],["2022-04-14",33.4619,33.7158,32.9034,33.0134,5266700.0],["2022-04-18",32.9795,33.335,32.7595,33.0642,8621700.0],["2022-04-19",33.0726,34.9429,33.0726,34.5198,9287400.0],["2022-04-20",34.6213,35.4337,34.359,34.4182,8147400.0],["2022-04-21",34.8667,35.0191,33.3096,33.5381,6927300.0],["2022-04-22",33.5635,33.5635,32.4718,32.5225,8275900.0],["2022-04-25",32.3702,32.9034,31.7863,32.8357,8095700.0],["2022-04-26",32.3787,32.8864,31.9386,31.9471,5977500.0],["2022-04-27",31.9471,32.5818,31.8878,32.3194,7068400.0],["2022-04-28",32.8864,33.0219,32.2433,32.9711,6919500.0],["2022-04-29",32.9626,33.2165,31.6847,31.7609,5642500.0],["2022-05-02",32.0063,32.184,31.287,31.9386,7723300.0],["2022-05-03",32.1163,32.5987,31.9386,32.421,5813500.0],["2022-05-04",32.3702,33.4873,32.0994,33.4196,7213500.0],["2022-05-05",33.0388,33.098,31.5155,32.1417,6292900.0],["2022-05-06",32.0825,32.1671,31.1262,31.744,6481300.0],["2022-05-09",31.4055,31.5155,30.7369,31.1431,6376600.0],["2022-05-10",31.4224,31.6509,30.136,30.9569,6269500.0],["2022-05-11",30.8046,31.7694,30.2799,30.3476,7171100.0],["2022-05-12",30.136,30.4407,29.586,30.2799,6472600.0],["2022-05-13",30.5422,30.8046,30.1276,30.4407,5414800.0],["2022-05-16",30.4068,30.6184,29.9075,30.2037,5365900.0],["2022-05-17",30.9569,31.5324,30.8977,31.4647,4715300.0],["2022-05-18",31.177,31.2954,30.2714,30.5084,5689600.0],["2022-05-19",30.1868,30.6607,29.8991,30.1699,5594000.0],["2022-05-20",30.4407,30.6523,29.4082,30.1614,4521300.0],["2022-05-23",30.9315,31.4647,30.5507,31.1516,4424600.0],["2022-05-24",31.1346,31.2023,30.3137,30.9823,4677200.0],["2022-05-25",30.9485,31.8794,30.8384,31.6847,4552600.0],["2022-05-26",31.964,32.8441,31.8709,32.6749,5313300.0],["2022-05-27",32.6833,33.1826,32.5564,33.098,3118700.0],["2022-05-31",32.6579,33.5804,32.531,33.3688,5320700.0],["2022-06-01",33.5381,33.5381,32.2602,32.7849,3594800.0],["2022-06-02",32.9711,33.2927,32.5141,33.2757,2771500.0],["2022-06-03",32.9965,33.2842,32.8695,32.9372,3746800.0],["2022-06-06",33.335,33.9104,33.0303,33.3858,3475300.0],["2022-06-07",33.1234,33.5127,32.8441,33.4788,3927500.0],["2022-06-08",33.1572,33.208,32.7087,32.9034,2829500.0],["2022-06-09",32.9118,32.9541,31.7694,31.7863,3314300.0],["2022-06-10",30.7538,31.2108,30.1106,30.1953,4238400.0],["2022-06-13",29.3913,29.6367,28.9343,29.1459,6436400.0],["2022-06-14",29.3998,29.8737,28.892,29.2644,5553700.0],["2022-06-15",29.5436,29.9583,28.8666,29.3913,6986700.0],["2022-06-16",28.7397,28.8243,27.9272,28.1388,6182600.0],["2022-06-17",28.4604,29.1205,28.3081,28.7735,9221700.0],["2022-06-21",29.5182,29.6537,28.9089,29.0866,4126900.0],["2022-06-22",28.8751,29.3405,28.5873,29.1628,4922400.0],["2022-06-23",29.0274,29.1374,27.9442,28.3588,4241300.0],["2022-06-24",28.4519,29.8737,28.4435,29.806,5409300.0],["2022-06-27",30.0006,30.026,29.3321,29.5098,5084800.0],["2022-06-28",30.0429,30.4576,29.459,29.4844,3515700.0],["2022-06-29",29.6039,29.6722,29.0576,29.2027,3219200.0],["2022-06-30",28.6137,29.032,27.7857,28.682,5312900.0],["2022-07-01",28.5966,29.0405,28.0162,28.8869,4771300.0],["2022-07-05",28.3149,28.7844,27.7345,28.7673,5053600.0],["2022-07-06",28.5198,28.9125,28.1015,28.4088,3821800.0],["2022-07-07",28.7503,29.1344,28.6308,28.9551,3189100.0],["2022-07-08",29.2368,29.2625,28.6991,28.9039,3606000.0],["2022-07-11",28.6478,28.8869,28.2893,28.6308,3249500.0],["2022-07-12",28.4515,29.2881,28.3235,28.6222,3232500.0],["2022-07-13",28.3491,28.443,27.7259,28.204,5211900.0],["2022-07-14",27.5808,27.632,27.1455,27.4954,5845000.0],["2022-07-15",27.982,28.9466,27.7686,28.8015,5960900.0],["2022-07-18",29.16,29.6637,28.6735,28.8271,4925700.0],["2022-07-19",29.3051,29.8429,29.2795,29.5954,9633500.0],["2022-07-20",29.4503,29.8515,29.1515,29.6124,9594700.0],["2022-07-21",29.1259,29.7063,28.7503,29.2368,6766200.0],["2022-07-22",29.3137,29.4929,28.46,28.7076,5103500.0],["2022-07-25",28.8271,29.3905,28.8186,29.2027,5155100.0],["2022-07-26",28.8527,29.1259,28.2552,28.2978,3934400.0],["2022-07-27",28.4686,28.9808,28.2637,28.8015,4459400.0],["2022-07-28",28.7759,28.9295,28.1101,28.5369,4132800.0],["2022-07-29",28.5881,29.2283,28.5881,29.1259,3934100.0],["2022-08-01",28.9039,29.2283,28.5198,29.1344,3348100.0],["2022-08-02",28.9552,29.16,28.5796,28.7588,3603000.0],["2022-08-03",29.049,29.4759,28.8698,29.2881,3323900.0],["2022-08-04",29.2539,29.3478,28.8271,28.8442,2591100.0],["2022-08-05",28.8442,29.749,28.7503,29.5954,3256000.0],["2022-08-08",29.7063,29.8771,29.1429,29.4417,3738800.0],["2022-08-09",29.5356,29.6551,29.2454,29.6381,3078900.0],["2022-08-10",30.1161,31.0978,30.0734,30.8673,7120500.0],["2022-08-11",31.1234,31.7465,31.1234,31.6526,4745200.0],["2022-08-12",32.0111,32.0111,31.5331,32.0026,3421100.0],["2022-08-15",31.6355,31.9429,31.4563,31.7807,3066900.0],["2022-08-16",31.738,32.3184,31.6355,32.1136,3431100.0],["2022-08-17",31.9172,31.977,31.4221,31.7807,2439300.0],["2022-08-18",31.8148,31.9002,31.5929,31.8489,2342800.0],["2022-08-19",31.3965,31.5673,30.8758,31.1917,3580300.0],["2022-08-22",30.5856,30.6197,30.0905,30.3039,2880800.0],["2022-08-23",30.5002,30.7136,30.3551,30.4063,2663800.0],["2022-08-24",30.3295,30.5173,30.0478,30.4063,2138000.0],["2022-08-25",30.4405,30.9697,30.338,30.9356,2081300.0],["2022-08-26",31.1063,31.166,29.8344,29.8344,2578900.0],["2022-08-29",29.6295,29.8941,29.2283,29.3905,3234600.0],["2022-08-30",29.51,29.6551,29.0149,29.3393,3297300.0],["2022-08-31",29.3905,29.5271,29.0405,29.1515,4954600.0],["2022-09-01",29.1088,29.1429,28.443,28.8869,3911200.0],["2022-09-02",29.2539,29.5783,28.5881,28.7417,4021200.0],["2022-09-06",28.921,28.9722,28.0418,28.4003,3162700.0],["2022-09-07",28.3149,29.1942,28.1357,29.0576,2663500.0],["2022-09-08",28.8271,30.1588,28.6734,30.1502,3540800.0],["2022-09-09",30.3892,30.688,30.2783,30.5088,4265100.0],["2022-09-12",30.7307,31.2429,30.5941,31.1746,3725400.0],["2022-09-13",30.3978,30.7819,29.7149,29.86,4095500.0],["2022-09-14",29.86,30.2014,29.3137,29.86,5347900.0],["2022-09-15",29.9112,31.0209,29.9027,30.5429,3548700.0],["2022-09-16",30.3124,30.3124,29.5868,29.9027,8215000.0],["2022-09-19",29.4588,30.3636,29.4588,30.2527,3564400.0],["2022-09-20",29.9795,30.1417,29.6722,29.9966,3833600.0],["2022-09-21",30.1417,30.4917,29.2369,29.2454,4903800.0],["2022-09-22",29.3222,29.4417,28.1783,28.3491,4041800.0],["2022-09-23",27.9905,28.1186,27.4528,27.9991,4188500.0],["2022-09-26",27.632,28.1271,27.282,27.393,5717300.0],["2022-09-27",27.5723,27.8198,26.6845,26.9491,5274000.0],["2022-09-28",27.1028,27.9308,26.932,27.7771,4095600.0],["2022-09-29",27.3718,27.8461,26.8889,27.6392,5304400.0],["2022-09-30",27.596,28.3032,27.4581,27.5615,6166600.0],["2022-10-03",28.0272,28.5705,27.4149,28.3118,4744900.0],["2022-10-04",28.7171,29.5881,28.6999,29.5795,4368300.0],["2022-10-05",28.9758,29.5278,28.8724,29.407,2853500.0],["2022-10-06",29.1483,29.4588,28.743,28.9155,6097900.0],["2022-10-07",28.6395,28.6913,27.8979,28.5446,3891100.0],["2022-10-10",28.7775,29.0793,28.2428,28.4412,3537900.0],["2022-10-11",28.2773,28.3549,27.7513,27.9582,3732300.0],["2022-10-12",27.8806,28.2169,27.6305,27.7858,3804800.0],["2022-10-13",27.4149,29.8813,27.0614,29.6226,7989000.0],["2022-10-14",29.9331,30.5626,29.1828,29.2863,5503700.0],["2022-10-17",29.9934,30.3901,29.7002,29.9503,5595300.0],["2022-10-18",30.623,31.0714,29.7434,30.0624,5393000.0],["2022-10-19",29.8296,30.0969,28.3894,28.6826,10514800.0],["2022-10-20",28.3549,28.467,26.7164,26.863,9696700.0],["2022-10-21",26.8458,28.4843,26.6647,28.4757,8258000.0],["2022-10-24",28.6568,29.7778,28.4929,29.6399,4774700.0],["2022-10-25",29.5191,30.5454,29.3812,30.485,4477500.0],["2022-10-26",30.4936,30.8386,30.2694,30.623,3485800.0],["2022-10-27",31.0283,31.1921,30.416,30.485,3984900.0],["2022-10-28",30.7782,31.0542,30.485,31.0283,2990900.0],["2022-10-31",30.8817,31.0542,30.7006,30.7782,3583500.0],["2022-11-01",30.9852,31.149,30.7437,30.8731,2581300.0],["2022-11-02",30.8213,31.1318,29.89,29.9331,4689600.0],["2022-11-03",29.5795,29.614,28.8465,29.269,4584500.0],["2022-11-04",29.6744,30.3729,29.5536,30.2953,5836700.0],["2022-11-07",30.4419,30.623,29.9503,30.2177,3281700.0],["2022-11-08",30.1745,30.4764,29.9503,30.278,4372000.0],["2022-11-09",29.8382,30.0969,29.5364,29.7347,3824000.0],["2022-11-10",30.7351,31.4164,30.7351,31.2956,7301800.0],["2022-11-11",31.3732,32.0804,31.3732,31.7786,7378200.0],["2022-11-14",31.7009,31.8907,31.08,31.0887,5523300.0],["2022-11-15",31.7441,32.0286,31.0024,31.4336,5360700.0],["2022-11-16",31.4336,31.5371,30.7092,30.8644,3825700.0],["2022-11-17",30.3729,30.4936,30.0452,30.4678,3456200.0],["2022-11-18",31.0369,31.1145,30.2867,30.7265,3217900.0],["2022-11-21",30.6488,30.9765,30.623,30.8817,2095700.0],["2022-11-22",31.1059,31.356,31.0283,31.3301,3016900.0],["2022-11-23",31.1318,31.3991,31.0369,31.3301,2837600.0],["2022-11-25",31.5112,31.6233,31.3732,31.4595,1016400.0],["2022-11-28",31.1749,31.2439,30.623,30.692,3193300.0],["2022-11-29",30.7696,31.1576,30.5885,31.0455,2764700.0],["2022-11-30",30.8472,31.4336,30.0797,31.356,5602200.0],["2022-12-01",31.356,31.494,30.3815,30.8472,4550900.0],["2022-12-02",30.3643,30.6661,30.2522,30.3988,4718600.0],["2022-12-05",30.209,30.209,28.2342,28.4153,5829500.0],["2022-12-06",28.3636,28.5619,27.7168,27.803,6216400.0],["2022-12-07",27.9237,28.7689,27.7254,28.4325,6659000.0],["2022-12-08",28.5619,28.6568,28.079,28.3032,4510800.0],["2022-12-09",28.4843,28.5791,28.1307,28.3636,4616800.0],["2022-12-12",28.3549,28.7947,27.9755,28.6913,6366900.0],["2022-12-13",29.2863,29.4674,28.2773,28.4067,8321500.0],["2022-12-14",28.4843,28.5964,27.6047,27.8461,5738600.0],["2022-12-15",27.4149,27.7426,27.0959,27.5357,6405200.0],["2022-12-16",27.2166,27.596,26.9665,27.2511,7307700.0],["2022-12-19",27.2511,27.665,26.9751,27.2942,4009900.0],["2022-12-20",27.3459,27.5702,27.2425,27.3287,3743700.0],["2022-12-21",27.6392,27.8547,27.5443,27.5874,3454100.0],["2022-12-22",27.3028,27.7168,27.0355,27.7081,3871500.0],["2022-12-23",27.8806,28.0358,27.6823,27.9496,3294400.0],["2022-12-27",27.9927,28.3032,27.803,28.2859,3656800.0],["2022-12-28",28.4067,28.4757,28.0531,28.2169,4185600.0],["2022-12-29",28.4609,28.6787,28.2257,28.5828,3012300.0],["2022-12-30",28.4522,28.7396,28.3389,28.5828,4620700.0],["2023-01-03",28.9139,29.1055,28.3128,28.4347,5347800.0],["2023-01-04",28.7832,29.2711,28.6787,29.1491,5727800.0],["2023-01-05",29.0446,29.123,28.6003,28.8616,5021300.0],["2023-01-06",29.1317,30.1335,28.9487,30.029,7190500.0],["2023-01-09",30.1684,30.2468,29.7502,29.8112,3607400.0],["2023-01-10",29.8634,30.0202,29.5237,30.0202,2802900.0],["2023-01-11",30.2642,30.2642,29.8809,29.8983,5001400.0],["2023-01-12",30.0203,30.5691,29.907,30.4036,4210200.0],["2023-01-13",29.907,30.2468,29.2711,30.1771,4618800.0],["2023-01-17",30.1596,30.1858,29.6369,29.7154,4747800.0],["2023-01-18",29.4279,29.4453,28.4783,28.5044,8835100.0],["2023-01-19",28.1908,29.5847,27.7378,29.3059,10245300.0],["2023-01-20",29.2972,30.2206,29.2972,30.1509,6921500.0],["2023-01-23",30.2729,31.0569,30.2119,30.935,5919600.0],["2023-01-24",30.9263,31.1266,30.6214,30.6214,6585800.0],["2023-01-25",30.4384,31.2137,30.3687,31.1528,5329500.0],["2023-01-26",31.3618,31.5971,31.0569,31.3793,5715200.0],["2023-01-27",31.3444,31.6319,31.2399,31.449,3644200.0],["2023-01-30",31.1789,31.5012,31.1353,31.1876,3918700.0],["2023-01-31",31.2573,31.6406,31.0656,31.6145,11324700.0],["2023-02-01",31.1876,32.2766,31.1266,32.0413,5609300.0],["2023-02-02",32.2853,33.1564,32.1023,32.9735,6805900.0],["2023-02-03",32.5989,33.1303,32.5989,32.7906,4966600.0],["2023-02-06",32.5379,32.6599,32.2417,32.4421,3962400.0],["2023-02-07",32.4421,33.0258,32.2156,32.9299,5427500.0],["2023-02-08",32.5641,32.8777,32.3985,32.8254,4917000.0],["2023-02-09",32.9474,33.078,32.3724,32.4595,3458200.0],["2023-02-10",32.3114,32.4682,32.1285,32.3811,3994500.0],["2023-02-13",32.233,32.6773,32.1546,32.625,2689100.0],["2023-02-14",32.5989,32.6512,32.1023,32.3985,3047100.0],["2023-02-15",32.1198,32.5815,31.9891,32.3201,2656800.0],["2023-02-16",31.9455,32.2243,31.6668,31.9368,3508900.0],["2023-02-17",31.8671,32.2766,31.7277,32.1895,3003300.0],["2023-02-21",31.8236,31.9194,31.2225,31.4141,4290800.0],["2023-02-22",31.5099,31.5361,31.0831,31.3009,3799600.0],["2023-02-23",31.4925,31.7103,31.0221,31.4054,4656900.0],["2023-02-24",31.0744,31.6667,30.935,31.6319,3728300.0],["2023-02-27",31.9891,32.0414,31.3357,31.4228,4663100.0],["2023-02-28",31.7016,31.9107,31.5274,31.6232,5627400.0],["2023-03-01",31.5361,31.7452,31.3096,31.5274,3807600.0],["2023-03-02",31.3183,31.327,30.6039,31.0308,4992500.0],["2023-03-03",31.2137,31.6058,31.0482,31.5622,4431900.0],["2023-03-06",31.658,31.9455,31.5012,31.5012,4273000.0],["2023-03-07",31.658,31.658,29.785,29.8722,5971500.0],["2023-03-08",29.9157,30.0464,29.2362,29.3495,6381500.0],["2023-03-09",29.062,29.0881,27.5462,27.6071,6313800.0],["2023-03-10",26.7708,27.4677,25.6993,26.4572,16480000.0],["2023-03-13",23.2687,24.2357,19.2614,22.868,48287400.0],["2023-03-14",25.3944,25.7864,21.7181,22.9813,41568400.0],["2023-03-15",21.7616,22.2756,21.1867,22.1362,37870100.0],["2023-03-16",21.9794,23.4168,20.7598,23.051,37607400.0],["2023-03-17",22.4934,22.598,21.4829,21.7355,29977200.0],["2023-03-20",22.3802,23.7218,22.3018,22.8332,22426200.0],["2023-03-21",23.835,24.0528,22.9813,23.8611,16433000.0],["2023-03-22",23.835,23.896,22.5108,22.5631,10570600.0],["2023-03-23",22.9551,23.051,21.8662,22.0753,10006700.0],["2023-03-24",21.7268,22.3366,21.5264,22.1972,11000000.0],["2023-03-27",23.0945,23.5824,22.5718,22.8767,9563400.0],["2023-03-28",22.7373,23.0945,22.598,22.9464,5926400.0],["2023-03-29",23.3036,23.5998,23.1119,23.5475,7051100.0],["2023-03-30",23.9973,24.1472,23.1418,23.2124,7973300.0],["2023-03-31",23.4593,23.6093,23.1683,23.4946,7367200.0],["2023-04-03",23.7592,23.8386,23.0536,23.2829,8099900.0],["2023-04-04",23.3976,23.4593,22.2599,22.5862,9332300.0],["2023-04-05",22.1453,22.8155,22.0306,22.7273,7879200.0],["2023-04-06",23.3623,23.5387,22.939,23.0007,8396400.0],["2023-04-10",22.9302,23.3359,22.7361,23.1859,7407700.0],["2023-04-11",23.3006,23.574,23.133,23.3976,5048200.0],["2023-04-12",23.5211,23.671,23.133,23.2741,4466800.0],["2023-04-13",23.5475,23.5916,22.9478,23.4329,5105500.0],["2023-04-14",23.9003,23.9444,23.1771,23.3182,5790800.0],["2023-04-17",23.2212,24.1208,22.8596,24.0943,8611000.0],["2023-04-18",24.2266,24.2266,23.6269,23.962,6875600.0],["2023-04-19",24.0238,24.844,23.8209,24.7117,7984200.0],["2023-04-20",24.2883,24.8528,24.2531,24.5529,10302600.0],["2023-04-21",24.6764,24.6764,24.059,24.2354,8428600.0],["2023-04-24",24.1913,24.2619,23.8033,23.865,5078700.0],["2023-04-25",23.38,23.5475,22.5157,22.6303,9259100.0],["2023-04-26",22.6568,23.0713,22.3569,22.5598,6691000.0],["2023-04-27",22.7009,23.1242,22.6744,22.7891,5741400.0],["2023-04-28",22.6039,23.2741,22.4892,23.1066,6460200.0],["2023-05-01",23.0625,23.3447,22.6391,22.7714,7371400.0],["2023-05-02",22.6215,22.6744,21.1134,21.6161,12006600.0],["2023-05-03",21.7131,22.207,21.0428,21.131,8887800.0],["2023-05-04",20.4343,20.8929,19.8081,20.496,18801200.0],["2023-05-05",21.6249,22.0747,21.131,21.9777,12580600.0],["2023-05-08",22.5421,22.6039,21.378,21.5279,9239100.0],["2023-05-09",21.2633,21.8807,21.0781,21.7572,5738700.0],["2023-05-10",22.1276,22.1276,21.1046,21.378,7405200.0],["2023-05-11",20.9811,21.0164,20.4078,20.8665,11100700.0],["2023-05-12",21.0517,21.1222,20.5313,20.8312,8802700.0],["2023-05-15",20.9546,21.4221,20.84,21.3603,5536100.0],["2023-05-16",21.3515,21.5014,20.9546,20.9723,5322000.0],["2023-05-17",21.5367,22.3569,21.5103,22.2864,8862700.0],["2023-05-18",22.2864,22.3305,21.8366,22.1982,6754500.0],["2023-05-19",22.2334,22.3922,21.5896,22.1364,7803000.0],["2023-05-22",22.3393,22.595,22.0394,22.4451,7438100.0],["2023-05-23",22.6656,23.327,22.498,22.8596,6241100.0],["2023-05-24",22.498,22.648,22.0306,22.3569,6580900.0],["2023-05-25",22.11,22.4186,21.8101,22.0923,5896900.0],["2023-05-26",22.0923,22.3569,21.766,22.2775,5100900.0],["2023-05-30",22.401,22.4539,21.766,22.4451,5067100.0],["2023-05-31",22.1364,22.1893,21.3692,21.4044,9193400.0],["2023-06-01",21.572,22.1276,21.1839,21.863,6965600.0],["2023-06-02",22.4451,23.036,22.1452,22.8861,6776000.0],["2023-06-05",23.0625,23.0801,22.2687,22.4804,4557700.0],["2023-06-06",22.4804,23.7504,22.3569,23.6181,6517400.0],["2023-06-07",23.8033,24.0502,23.3359,23.9179,5193200.0],["2023-06-08",23.8827,23.9356,23.38,23.7856,4532400.0],["2023-06-09",23.6798,23.7768,23.2653,23.2918,4778700.0],["2023-06-12",23.1859,23.865,22.4275,22.8596,8789800.0],["2023-06-13",22.9302,23.6622,22.7185,23.4946,5985200.0],["2023-06-14",23.2477,23.7768,22.6832,22.8861,9039800.0],["2023-06-15",22.7626,23.7768,22.6656,23.6004,6201600.0],["2023-06-16",23.5475,23.6886,23.23,23.4064,11161400.0],["2023-06-20",23.2124,23.6004,22.9125,23.5387,5087800.0],["2023-06-21",23.7151,23.7151,23.2124,23.3711,4742900.0],["2023-06-22",23.4152,23.4152,22.595,22.6127,5574900.0],["2023-06-23",22.3657,22.6215,22.2423,22.5245,4680100.0],["2023-06-26",22.692,23.0272,22.6744,22.8949,5419600.0],["2023-06-27",22.8773,23.2388,22.5421,23.0889,3801700.0],["2023-06-28",22.9566,23.2653,22.6568,23.2212,4977600.0],["2023-06-29",23.7214,23.7749,23.3284,23.4445,4620300.0],["2023-06-30",23.7214,23.7481,23.3641,23.4088,3912400.0],["2023-07-03",23.5695,24.0161,23.5249,23.9,2272700.0],["2023-07-05",23.6678,23.9446,23.4088,23.7035,3435000.0],["2023-07-06",23.507,23.5517,22.8372,23.507,5113200.0],["2023-07-07",23.4981,24.1233,23.4981,23.8017,5960400.0],["2023-07-10",23.7749,23.9536,23.5695,23.8196,5470900.0],["2023-07-11",24.0072,24.2662,23.8107,24.1679,4963100.0],["2023-07-12",24.5609,24.9628,24.0607,24.284,6974500.0],["2023-07-13",24.4537,24.7752,24.2751,24.4894,5554600.0],["2023-07-14",24.7395,24.7574,23.9536,24.0965,5171100.0],["2023-07-17",24.0786,24.4626,23.9446,24.3912,4547200.0],["2023-07-18",24.3376,24.9807,24.2394,24.9449,5588200.0],["2023-07-19",25.0075,25.5433,24.8288,25.454,8086300.0],["2023-07-20",26.0792,26.3025,25.4719,26.1328,8613900.0],["2023-07-21",26.1864,26.2132,25.2039,25.2129,6345200.0],["2023-07-24",25.4094,25.7934,25.32,25.5969,4800400.0],["2023-07-25",25.6416,25.8738,24.9985,25.0342,5008800.0],["2023-07-26",25.4004,25.7666,25.3558,25.4808,4609800.0],["2023-07-27",25.5076,25.9184,25.4451,25.5165,4462400.0],["2023-07-28",25.8381,25.9184,25.5433,25.7666,3366900.0],["2023-07-31",25.8738,26.0167,25.6684,25.9899,4394800.0],["2023-08-01",25.9095,26.0167,25.32,25.7309,4257400.0],["2023-08-02",25.3736,25.4629,24.8913,25.3379,4676900.0],["2023-08-03",25.1682,25.6594,24.9449,25.4361,4886600.0],["2023-08-04",25.4451,25.7755,25.2843,25.4272,2987000.0],["2023-08-07",25.5701,25.7309,25.3915,25.5255,3204100.0],["2023-08-08",24.3287,25.0789,24.284,25.0521,4545200.0],["2023-08-09",24.8646,25.0253,24.5341,24.5609,3203800.0],["2023-08-10",24.7574,24.9449,24.4984,24.7484,3671200.0],["2023-08-11",24.5698,24.9896,24.5162,24.8199,3541100.0],["2023-08-14",24.5609,24.5609,23.7214,23.9268,5567900.0],["2023-08-15",23.4981,23.5874,23.0247,23.0962,6929100.0],["2023-08-16",23.0604,23.0962,22.7568,22.989,4463000.0],["2023-08-17",23.0336,23.2837,22.9354,23.0158,4020800.0],["2023-08-18",22.9533,23.0694,22.6853,22.855,3801200.0],["2023-08-21",22.9711,23.0426,22.6853,22.9354,3475400.0],["2023-08-22",22.8729,23.0247,22.1137,22.2209,7319500.0],["2023-08-23",22.2209,22.7121,22.0512,22.7121,3874700.0],["2023-08-24",22.6228,23.1676,22.596,22.9711,4813700.0],["2023-08-25",23.0783,23.2212,22.5603,22.7032,3358100.0],["2023-08-28",22.9086,23.1944,22.8461,23.0426,2213300.0],["2023-08-29",23.0247,23.632,22.9086,23.6231,4381300.0],["2023-08-30",23.4623,23.6678,23.373,23.5695,7771900.0],["2023-08-31",23.6678,23.8017,23.5874,23.7124,5662500.0],["2023-09-01",23.9089,24.284,23.9,24.159,5152600.0],["2023-09-05",24.025,24.3555,23.9625,24.1768,5116300.0],["2023-09-06",24.025,24.1679,23.5159,23.7571,6317400.0],["2023-09-07",23.632,23.8732,23.1408,23.3016,8314400.0],["2023-09-08",23.3284,23.641,23.0962,23.5874,6073600.0],["2023-09-11",23.7482,24.1233,23.5249,23.6678,5069800.0],["2023-09-12",23.7303,24.6145,23.6767,24.5341,7993200.0],["2023-09-13",25.1861,25.3558,24.1143,24.3376,9180300.0],["2023-09-14",24.552,24.9181,24.4001,24.5788,5508600.0],["2023-09-15",24.4001,24.7484,24.2572,24.5073,7629500.0],["2023-09-18",24.4984,24.5162,24.0429,24.2304,4866300.0],["2023-09-19",24.2751,24.3197,23.9268,24.0339,5554700.0],["2023-09-20",24.2483,24.4716,23.9178,23.9446,4885300.0],["2023-09-21",23.8017,24.1322,23.5606,23.5606,5420700.0],["2023-09-22",23.632,23.6499,22.9354,22.9533,5692000.0],["2023-09-25",22.9533,23.1498,22.8104,23.1408,3379000.0],["2023-09-26",22.8461,23.1944,22.5603,22.5782,4788200.0],["2023-09-27",22.6943,22.7121,22.0691,22.203,5211900.0],["2023-09-28",22.2212,22.8825,22.2121,22.6741,4934500.0],["2023-09-29",22.9006,23.2629,22.81,22.9459,4031400.0],["2023-10-02",22.973,22.973,22.0672,22.194,5098000.0],["2023-10-03",22.0219,22.0762,21.5508,21.6867,4802700.0],["2023-10-04",21.7501,21.8135,21.3606,21.7592,3491500.0],["2023-10-05",21.6505,22.0762,21.5418,22.0219,3979500.0],["2023-10-06",21.7954,22.0672,21.3425,21.895,6454200.0],["2023-10-09",21.732,22.1396,21.6142,22.049,3596900.0],["2023-10-10",22.2846,22.8643,22.2846,22.6379,5157600.0],["2023-10-11",22.7013,23.0546,22.4929,22.6379,3358300.0],["2023-10-12",22.6922,22.7194,22.0219,22.194,5517700.0],["2023-10-13",22.4295,22.5563,21.895,21.9856,5178900.0],["2023-10-16",22.3208,22.4657,21.9494,22.3661,4784100.0],["2023-10-17",22.1668,23.0817,22.1668,22.9277,5028000.0],["2023-10-18",22.6741,22.819,22.2483,22.3208,5349700.0],["2023-10-19",22.4205,23.1814,22.203,22.5745,9930100.0],["2023-10-20",22.5563,22.6288,21.0345,21.0979,11661000.0],["2023-10-23",21.0435,21.3968,20.8261,20.8533,6052500.0],["2023-10-24",20.9982,21.3153,20.6902,20.8171,6391800.0],["2023-10-25",20.654,20.9348,20.3732,20.8623,5967700.0],["2023-10-26",20.9258,21.578,20.9076,21.3696,5424000.0],["2023-10-27",21.4149,21.4149,20.6178,20.7355,4228700.0],["2023-10-30",20.9711,21.2338,20.7718,21.1794,3576000.0],["2023-10-31",21.1885,21.587,20.9892,21.4783,4335300.0],["2023-11-01",21.424,21.5871,21.1703,21.424,4281400.0],["2023-11-02",21.7954,22.7194,21.7592,22.6922,5017800.0],["2023-11-03",23.3716,24.1597,23.2357,23.9695,9013900.0],["2023-11-06",23.9604,24.1054,23.3988,23.6615,5087200.0],["2023-11-07",23.5437,23.8064,23.3897,23.6977,4517200.0],["2023-11-08",23.7702,23.7702,22.9912,23.0908,6622500.0],["2023-11-09",23.2086,23.3535,22.4476,22.4839,4971800.0],["2023-11-10",22.5473,22.7466,22.3208,22.7013,3917900.0],["2023-11-13",22.5201,22.8009,22.3752,22.7466,3413800.0],["2023-11-14",23.5256,24.513,23.5075,24.1688,5776500.0],["2023-11-15",24.1235,24.8391,24.1235,24.7395,5320100.0],["2023-11-16",24.7395,24.8573,24.3681,24.5764,3411200.0],["2023-11-17",24.8663,25.0384,24.5583,24.966,4667700.0],["2023-11-20",24.9116,25.129,24.6761,25.0656,3803200.0],["2023-11-21",24.8029,25.0384,24.6942,24.7848,3425400.0],["2023-11-22",24.9026,24.9569,24.4949,24.6308,2256600.0],["2023-11-24",24.7033,24.8391,24.504,24.6851,1000800.0],["2023-11-27",24.5402,24.6308,24.3862,24.6308,2735700.0],["2023-11-28",24.5946,24.8844,24.359,24.8482,3930200.0],["2023-11-29",25.0747,25.8718,25.0475,25.736,5331300.0],["2023-11-30",25.8356,26.4154,25.6273,26.2251,7949000.0],["2023-12-01",26.2251,27.7651,26.0621,27.7017,8986900.0],["2023-12-04",27.4481,27.9282,27.2669,27.7742,6002800.0],["2023-12-05",27.6564,27.7108,27.1944,27.276,5290400.0],["2023-12-06",27.6202,28.2181,27.3484,27.4118,5015800.0],["2023-12-07",27.5387,27.9735,27.3575,27.9101,4949100.0],["2023-12-08",28.0731,28.5442,27.8285,28.3087,5397300.0],["2023-12-11",28.1728,28.3268,27.9372,27.9825,5505900.0],["2023-12-12",27.9735,28.0912,27.6292,27.6564,5637000.0],["2023-12-13",27.6745,29.3685,27.6021,29.3051,6495500.0],["2023-12-14",30.1113,31.8416,30.0751,31.8325,13105600.0],["2023-12-15",31.7691,32.0228,31.1984,31.7329,17104200.0],["2023-12-18",31.9412,32.0318,31.452,31.751,7848700.0],["2023-12-19",31.9231,32.2492,31.6604,31.8144,7580600.0],["2023-12-20",32.0046,32.0046,30.7908,30.8089,7053100.0],["2023-12-21",31.0535,31.443,30.8904,31.1622,4789800.0],["2023-12-22",31.3615,31.7238,31.1078,31.2256,3450600.0],["2023-12-26",31.3162,31.751,31.0988,31.6695,2683000.0],["2023-12-27",31.5698,31.8597,31.3615,31.7691,3142000.0],["2023-12-28",31.7234,31.8972,31.6593,31.8423,3929000.0],["2023-12-29",31.7966,31.9979,31.4946,31.5587,4063100.0],["2024-01-02",31.3848,32.1168,31.2293,31.824,4284400.0],["2024-01-03",31.394,31.5404,30.9364,31.092,5225200.0],["2024-01-04",31.1011,31.7142,31.0188,31.4946,6156800.0],["2024-01-05",31.3848,32.5652,31.2933,32.3913,6755100.0],["2024-01-08",32.2175,32.6567,31.9338,32.6109,4698900.0],["2024-01-09",32.0619,32.4554,31.9796,32.309,4248200.0],["2024-01-10",32.2632,32.3913,31.9521,32.3547,3747900.0],["2024-01-11",32.4462,32.556,31.394,31.8881,6155900.0],["2024-01-12",31.7966,32.1168,31.1926,31.4397,5553900.0],["2024-01-16",30.9547,31.0645,30.5979,30.7534,7426100.0],["2024-01-17",30.424,31.211,30.2319,30.9181,7262600.0],["2024-01-18",31.0371,31.0371,30.0489,30.4149,9704200.0],["2024-01-19",31.3208,31.394,30.4332,31.3025,8770100.0],["2024-01-22",31.2933,31.8606,31.2659,31.6227,7660100.0],["2024-01-23",31.7874,31.8789,31.1926,31.2018,5993500.0],["2024-01-24",31.6776,31.9796,31.3116,31.7508,5182700.0],["2024-01-25",32.0802,32.1809,31.394,31.9338,4770800.0],["2024-01-26",32.0436,32.2449,31.8515,31.8972,4424200.0],["2024-01-29",31.7691,32.5469,31.7417,32.5103,4684400.0],["2024-01-30",32.6841,32.6933,32.3456,32.3639,4960100.0],["2024-01-31",31.4488,32.19,31.2475,31.3299,7499100.0],["2024-02-01",31.3848,31.5129,29.994,30.909,6436600.0],["2024-02-02",30.5155,31.1743,30.241,30.973,6420400.0],["2024-02-05",30.5338,30.7077,30.1953,30.4789,4925200.0],["2024-02-06",30.5338,30.7717,30.3691,30.6253,5680400.0],["2024-02-07",30.7626,30.7626,29.7744,30.5247,5601300.0],["2024-02-08",30.3966,30.7351,30.1129,30.5521,3268000.0],["2024-02-09",30.5887,30.8724,30.2136,30.79,4090900.0],["2024-02-12",30.8358,31.641,30.8175,31.211,4582300.0],["2024-02-13",30.4789,30.6162,29.5456,30.0306,7362600.0],["2024-02-14",30.4149,30.7351,30.2319,30.6619,7381900.0],["2024-02-15",30.7534,31.3574,30.6802,31.0188,4477200.0],["2024-02-16",30.6528,31.2384,30.5247,31.0462,3847000.0],["2024-02-20",30.7809,31.1103,30.607,30.9273,3340700.0],["2024-02-21",30.8266,30.8907,30.36,30.6436,4298500.0],["2024-02-22",30.6894,31.0737,30.3691,30.5613,6993500.0],["2024-02-23",30.6253,30.9273,30.4057,30.6711,3223500.0],["2024-02-26",30.5704,30.909,30.2227,30.4423,3203300.0],["2024-02-27",30.4881,31.092,30.4881,31.0828,3680900.0],["2024-02-28",30.8815,31.2475,30.7077,30.726,3445000.0],["2024-02-29",31.0371,31.5678,31.0371,31.4214,5614300.0],["2024-03-01",31.1835,31.4763,30.6345,31.4488,4668800.0],["2024-03-04",31.8423,32.7939,31.6684,32.4645,7090300.0],["2024-03-05",32.4279,33.5442,32.3822,33.2606,4939300.0],["2024-03-06",33.2057,33.2514,32.4462,32.9769,5673900.0],["2024-03-07",33.1691,33.5259,33.0959,33.288,3872100.0],["2024-03-08",33.6266,33.8096,33.2697,33.2789,4369000.0],["2024-03-11",33.3521,33.837,33.1325,33.5991,5796500.0],["2024-03-12",33.5534,33.8828,33.4253,33.5717,6602500.0],["2024-03-13",33.5808,33.7913,33.0684,33.1508,5742400.0],["2024-03-14",32.8488,33.1416,32.1534,32.4096,5019100.0],["2024-03-15",32.1168,32.7665,32.0985,32.2449,24536200.0],["2024-03-18",32.1168,32.7299,31.9521,32.7299,3911800.0],["2024-03-19",32.3639,32.7665,32.2632,32.4188,4609200.0],["2024-03-20",32.3547,33.6815,32.2175,33.4985,5453800.0],["2024-03-21",33.6266,34.1847,33.59,33.8645,5541000.0],["2024-03-22",34.02,34.1756,33.2057,33.2789,4399200.0],["2024-03-25",33.288,33.7089,33.0959,33.1691,3602200.0],["2024-03-26",33.3246,33.3978,32.9678,32.9678,5049400.0],["2024-03-27",33.2634,33.9657,33.0786,33.9472,4595400.0],["2024-03-28",33.9472,34.5663,33.8548,34.3815,5183900.0],["2024-04-01",34.1597,34.2151,33.707,33.9102,3809400.0],["2024-04-02",33.6423,33.6515,33.171,33.245,3491900.0],["2024-04-03",33.2542,33.5591,32.94,33.1156,3226600.0],["2024-04-04",33.4205,33.6977,32.5243,32.5982,4039700.0],["2024-04-05",32.5427,32.8476,32.3302,32.6166,2888300.0],["2024-04-08",32.8476,33.67,32.7922,33.4205,3783900.0],["2024-04-09",33.5314,33.6885,33.2357,33.6238,2842700.0],["2024-04-10",32.9678,32.9678,31.9699,32.1454,5251100.0],["2024-04-11",32.2378,32.3857,31.3508,32.2101,5190100.0],["2024-04-12",31.8313,32.053,31.628,31.9052,3340000.0],["2024-04-15",32.3764,32.7553,31.7389,31.9883,5686900.0],["2024-04-16",31.6742,31.8128,31.2492,31.4986,6124900.0],["2024-04-17",31.8959,32.0438,31.3508,31.5079,5484600.0],["2024-04-18",31.5726,32.0253,31.4062,31.6188,6035700.0],["2024-04-19",33.6515,33.9564,32.3117,33.4944,13812500.0],["2024-04-22",33.7716,34.0488,33.3651,33.7716,5507600.0],["2024-04-23",33.8548,34.326,33.67,34.2429,4293000.0],["2024-04-24",33.7994,34.4461,33.7532,34.3999,3634100.0],["2024-04-25",34.1505,34.4092,33.633,34.0211,2832200.0],["2024-04-26",33.9841,34.363,33.9102,34.095,2474500.0],["2024-04-29",34.0303,34.3445,33.9841,34.1874,3509200.0],["2024-04-30",33.938,34.1043,33.6608,33.6885,3314800.0],["2024-05-01",34.0304,34.8065,33.8456,34.2798,4044200.0],["2024-05-02",34.6217,34.6494,33.9195,34.0858,5324700.0],["2024-05-03",34.557,34.8989,34.4461,34.7049,4006900.0],["2024-05-06",35.0005,35.1946,34.788,35.1114,3115500.0],["2024-05-07",35.3332,35.3701,35.0467,35.1391,4592800.0],["2024-05-08",34.7141,35.5826,34.7141,35.5549,3048400.0],["2024-05-09",35.5272,35.7674,35.2777,35.712,2625100.0],["2024-05-10",35.8321,36.0724,35.7674,35.8321,3048700.0],["2024-05-13",36.0354,36.1463,35.25,35.2962,3995900.0],["2024-05-14",35.5919,35.7859,35.3054,35.5457,3302300.0],["2024-05-15",35.8968,36.1648,35.7397,36.0169,3578700.0],["2024-05-16",35.906,36.0354,35.5826,35.6658,2990100.0],["2024-05-17",35.8229,35.8229,35.4995,35.6288,2762600.0],["2024-05-20",35.5734,35.6843,34.8434,34.8896,2153800.0],["2024-05-21",34.8157,35.2777,34.8157,35.1484,2926800.0],["2024-05-22",34.9174,35.1206,34.6125,34.7326,1828800.0],["2024-05-23",34.7973,34.7973,33.8178,34.0211,2549200.0],["2024-05-24",34.1782,34.4184,34.1227,34.4184,1852100.0],["2024-05-28",34.5478,34.7141,33.8086,33.8918,3331500.0],["2024-05-29",33.245,33.5314,32.94,33.5037,2960700.0],["2024-05-30",33.7809,34.0211,33.3836,33.9564,4019700.0],["2024-05-31",34.3907,34.6771,34.0488,34.5755,6721100.0],["2024-06-03",34.9174,34.9174,33.5129,34.0488,2991000.0],["2024-06-04",33.5776,34.2151,33.402,33.4205,2736700.0],["2024-06-05",33.6885,33.7347,33.3466,33.6146,2147400.0],["2024-06-06",33.5961,33.8363,33.3466,33.3651,3172300.0],["2024-06-07",32.9955,33.5222,32.94,33.3836,3722800.0],["2024-06-10",33.0324,33.3004,32.4688,32.9123,6917700.0],["2024-06-11",32.4596,32.9123,32.1362,32.5982,6747600.0],["2024-06-12",33.3096,33.9564,33.1156,33.3096,6101900.0],["2024-06-13",33.0232,33.1618,32.5797,32.9031,5479700.0],["2024-06-14",32.4596,32.8569,32.3117,32.5427,5246600.0],["2024-06-17",32.5335,32.977,32.3395,32.94,3445200.0],["2024-06-18",32.9123,33.2542,32.8292,33.245,3356300.0],["2024-06-20",33.1248,33.402,33.0324,33.1895,3258100.0],["2024-06-21",33.1248,33.3743,32.8014,33.3189,6420800.0],["2024-06-24",33.4482,34.1782,33.2912,33.8548,3493300.0],["2024-06-25",33.7624,33.9657,33.171,33.1803,3429400.0],["2024-06-26",32.9585,33.2912,32.9123,33.1988,4340900.0],["2024-06-27",32.8754,33.2819,32.6628,33.1248,3677400.0],["2024-06-28",33.3954,34.2912,33.3768,34.0486,8438700.0],["2024-07-01",34.0486,34.3659,33.75,33.8433,4369500.0],["2024-07-02",33.7593,34.5525,33.666,34.5058,4228000.0],["2024-07-03",34.6085,34.8511,34.2352,34.3192,2439800.0],["2024-07-05",34.2725,34.3565,33.4887,33.6007,5028400.0],["2024-07-08",33.7594,34.0673,33.4888,33.806,2840900.0],["2024-07-09",33.7127,34.0766,32.8169,33.7873,8486700.0],["2024-07-10",33.8247,34.4218,33.7127,34.3845,4228100.0],["2024-07-11",34.9257,35.8588,34.6924,35.7002,5755200.0],["2024-07-12",35.6349,36.0734,35.3269,35.9055,3626300.0],["2024-07-15",36.3534,36.8852,36.1667,36.54,6105700.0],["2024-07-16",36.6706,37.585,36.512,37.529,4003900.0],["2024-07-17",37.1371,38.2662,37.1371,38.2569,5029100.0],["2024-07-18",37.753,38.6394,37.3144,37.5384,7153100.0],["2024-07-19",38.1169,38.4435,37.3331,38.2475,7149200.0],["2024-07-22",38.2475,38.2569,37.4731,38.1262,6724500.0],["2024-07-23",38.0049,38.8074,37.9023,38.4995,4148100.0],["2024-07-24",38.4808,39.05,38.2009,38.2382,5007800.0],["2024-07-25",38.4715,39.4419,38.1915,39.0313,4514100.0],["2024-07-26",39.1153,39.4792,39.0593,39.4419,2970100.0],["2024-07-29",39.5632,39.6845,39.106,39.1806,3363400.0],["2024-07-30",39.4326,39.8431,39.3393,39.4326,4586900.0],["2024-07-31",39.3672,40.0391,39.2739,39.5072,4701500.0],["2024-08-01",39.4512,39.5259,37.7716,38.0049,5610200.0],["2024-08-02",37.0345,37.1651,36.0827,36.9039,7435300.0],["2024-08-05",36.0174,36.7826,35.1497,36.6053,6795400.0],["2024-08-06",36.5306,37.4731,36.3907,36.7359,4597700.0],["2024-08-07",37.2864,37.7903,36.288,36.4093,3994100.0],["2024-08-08",36.7919,37.2305,36.6706,37.0065,2837300.0],["2024-08-09",36.9132,37.1558,36.7639,36.9972,2903000.0],["2024-08-12",37.3798,37.7996,36.1761,36.316,4133300.0],["2024-08-13",36.5213,36.8386,36.0548,36.7826,2725900.0],["2024-08-14",36.7639,37.2585,36.7359,37.0532,2905000.0],["2024-08-15",37.725,38.0236,37.2398,37.3144,3922100.0],["2024-08-16",37.3144,37.9863,37.2211,37.9583,4039300.0],["2024-08-19",37.9956,38.4155,37.9676,38.3222,2935800.0],["2024-08-20",38.2569,38.2942,37.8836,37.9209,3219500.0],["2024-08-21",38.1356,38.1636,37.6597,37.9583,2796000.0],["2024-08-22",37.9583,38.5088,37.8836,38.2569,3305900.0],["2024-08-23",38.5181,39.6378,38.4995,39.3019,4097700.0],["2024-08-26",39.4979,39.6098,38.9753,39.134,3100800.0],["2024-08-27",39.0407,39.3019,38.7887,38.9194,2651100.0],["2024-08-28",38.7607,39.7965,38.7607,39.3766,2826200.0],["2024-08-29",39.4979,39.6378,38.854,39.3672,2355000.0],["2024-08-30",39.5072,39.8898,39.3019,39.8338,3351700.0],["2024-09-03",39.6658,39.9178,39.3206,39.6472,2919000.0],["2024-09-04",39.6285,39.7965,39.022,39.2833,3610700.0],["2024-09-05",39.6005,39.6285,38.7607,38.91,2815900.0],["2024-09-06",38.9567,39.2646,37.8836,37.9676,3184800.0],["2024-09-09",38.2102,39.0127,38.0236,38.8167,3701100.0],["2024-09-10",38.8354,38.9007,37.2958,38.2289,5445700.0],["2024-09-11",37.5944,38.4435,36.9132,38.3688,5072200.0],["2024-09-12",38.4528,38.6768,37.9396,38.4155,3986200.0],["2024-09-13",38.8167,39.4792,38.7421,39.2553,3884400.0],["2024-09-16",39.2739,39.6378,39.106,39.5445,3036900.0],["2024-09-17",39.7871,40.1324,39.4885,39.6658,2795300.0],["2024-09-18",39.4512,40.4683,39.3766,39.7685,3965700.0],["2024-09-19",40.403,40.9162,39.9364,40.7202,3564900.0],["2024-09-20",40.7482,40.7482,40.1697,40.347,9004800.0],["2024-09-23",40.4963,40.7202,39.9738,39.9738,4121300.0],["2024-09-24",40.0764,40.3563,39.6565,39.9551,2915300.0],["2024-09-25",39.9551,39.9551,39.2366,39.2833,3813500.0],["2024-09-26",39.7498,40.263,39.4512,40.0391,5199700.0],["2024-09-27",40.3936,40.5429,39.9178,40.0671,4417400.0],["2024-09-30",40.1612,40.4435,39.9259,40.3212,3439800.0],["2024-10-01",40.2365,40.2365,39.0317,39.3988,3160800.0],["2024-10-02",39.4365,40.0577,39.2482,39.5118,3152600.0],["2024-10-03",39.3047,39.5871,38.947,39.2859,3277400.0],["2024-10-04",39.9635,40.3024,39.3047,39.6247,3368900.0],["2024-10-07",39.4365,40.0012,39.3423,39.6812,3222300.0],["2024-10-08",39.6812,39.9353,39.4835,39.5212,2917400.0],["2024-10-09",39.5588,40.4341,39.38,40.1235,3901200.0],["2024-10-10",39.9071,40.4059,39.9071,40.1612,2938500.0],["2024-10-11",40.4718,41.3565,40.4247,41.2624,4266200.0],["2024-10-14",41.1683,41.8177,40.9236,41.7142,2856000.0],["2024-10-15",42.0718,42.8907,41.6106,42.0248,5339800.0],["2024-10-16",42.326,42.7495,42.1942,42.3354,3661600.0],["2024-10-17",42.5424,42.8907,42.2601,42.7024,6449900.0],["2024-10-18",43.0224,43.0224,40.9518,42.0436,8966600.0],["2024-10-21",42.0812,42.2224,40.773,40.82,4352900.0],["2024-10-22",41.1589,41.3377,40.613,41.093,4651700.0],["2024-10-23",40.9612,41.5448,40.9424,41.2906,6210400.0],["2024-10-24",41.2906,41.5918,41.0836,41.4695,2847400.0],["2024-10-25",41.9118,41.9118,40.6318,40.6788,6405800.0],["2024-10-28",41.14,41.5918,40.9236,41.46,4101000.0],["2024-10-29",41.4412,41.6765,41.2906,41.4224,5488300.0],["2024-10-30",41.1777,42.2036,41.1777,41.4883,2998200.0],["2024-10-31",41.5448,41.9401,41.0836,41.1118,4652900.0],["2024-11-01",41.093,41.5259,40.5283,40.6035,5777900.0],["2024-11-04",40.5941,40.6506,40.0953,40.3118,4038300.0],["2024-11-05",40.3965,40.8953,40.34,40.6224,3604000.0],["2024-11-06",42.7777,44.1425,42.4201,44.1142,11671000.0],["2024-11-07",43.6907,43.9354,43.0224,43.2295,4608500.0],["2024-11-08",43.2672,43.9731,43.2013,43.5401,3674700.0],["2024-11-11",44.2366,44.7825,44.0201,44.4248,2731900.0],["2024-11-12",44.2742,44.6319,44.1331,44.3966,2846100.0],["2024-11-13",44.7072,45.2719,44.359,44.4248,2469200.0],["2024-11-14",44.5284,44.8296,44.1613,44.4813,2990500.0],["2024-11-15",44.7166,44.9519,43.9825,44.2272,3522700.0],["2024-11-18",44.3119,44.5001,43.926,44.0672,4703500.0],["2024-11-19",43.3707,44.0672,43.3707,43.7095,2891700.0],["2024-11-20",43.7284,43.9637,43.4366,43.5872,3334400.0],["2024-11-21",43.5213,44.7637,43.5213,44.3495,3512600.0],["2024-11-22",44.2648,45.2437,44.2554,45.0837,3842700.0],["2024-11-25",45.5637,46.1849,45.5166,45.5919,6146300.0],["2024-11-26",45.5543,45.7896,45.2625,45.4131,5109800.0],["2024-11-27",45.799,46.0061,45.2343,45.3284,2931900.0],["2024-11-29",45.6013,45.6484,44.8296,45.2343,2029800.0],["2024-12-02",45.1684,45.3566,44.7354,44.7731,3078300.0],["2024-12-03",44.8201,44.9519,44.1331,44.2837,2905600.0],["2024-12-04",44.359,44.5001,43.8413,44.1048,2848800.0],["2024-12-05",44.4531,45.046,44.2178,44.5378,3846400.0],["2024-12-06",44.6884,44.886,44.1142,44.4342,3197200.0],["2024-12-09",44.4154,44.5001,43.6813,43.7942,3899100.0],["2024-12-10",44.0013,44.2366,43.4272,43.6625,4249100.0],["2024-12-11",43.8601,44.0672,42.7495,43.126,7098500.0],["2024-12-12",43.173,43.4272,42.8436,42.853,4016400.0],["2024-12-13",42.8248,42.9189,42.373,42.8718,4202500.0],["2024-12-16",43.0601,43.2013,42.6648,42.9283,3903900.0],["2024-12-17",42.7495,42.9001,42.0812,42.4012,5263900.0],["2024-12-18",42.4954,42.5801,40.0012,40.0859,5067700.0],["2024-12-19",40.613,40.9894,39.6341,39.7753,5549600.0],["2024-12-20",39.5965,40.5941,39.4553,40.4059,11112500.0],["2024-12-23",40.1235,40.5,39.9729,40.3682,4856800.0],["2024-12-24",40.3965,40.5188,40.133,40.5094,1882000.0],["2024-12-26",40.3588,40.8012,40.1894,40.7071,3621700.0],["2024-12-27",40.4153,40.9612,40.1518,40.3777,2640800.0],["2024-12-30",40.18,40.4247,39.7188,40.2082,4104000.0],["2024-12-31",40.4741,40.626,40.0373,40.1418,3028400.0],["2025-01-02",40.4171,40.569,39.838,40.0373,2855900.0],["2025-01-03",40.2367,40.3412,39.6101,40.2462,4879100.0],["2025-01-06",40.3791,41.3191,40.2747,40.7684,5321000.0],["2025-01-07",40.9963,41.2621,40.3412,40.6925,3781900.0],["2025-01-08",40.2842,40.4931,39.9139,40.2747,5507800.0],["2025-01-10",39.724,39.7715,38.936,39.0404,6444200.0],["2025-01-13",38.974,39.6766,38.8506,39.6196,5826400.0],["2025-01-14",40.0184,40.7969,39.8854,40.7209,6403800.0],["2025-01-15",41.8413,42.2875,41.5849,41.7748,4470500.0],["2025-01-16",41.4045,41.6324,40.7589,41.0817,5128200.0],["2025-01-17",41.3665,42.1546,41.0058,42.0976,9305400.0],["2025-01-21",42.6768,43.0185,41.7083,42.5913,7592500.0],["2025-01-22",42.0501,42.1356,40.8918,41.7083,5967800.0],["2025-01-23",42.1071,42.202,41.4805,41.6324,5846900.0],["2025-01-24",41.2051,42.2115,41.2051,41.9457,4136200.0],["2025-01-27",42.278,42.7052,42.0122,42.6862,4463500.0],["2025-01-28",42.6388,42.8097,42.2685,42.5154,4434100.0],["2025-01-29",42.5343,43.123,41.7558,41.9362,4134000.0],["2025-01-30",42.259,42.5153,41.8128,42.24,2751100.0],["2025-01-31",42.2685,42.4299,41.9362,42.0691,3428200.0],["2025-02-03",41.2811,41.6324,40.7494,41.3665,4130100.0],["2025-02-04",41.2051,41.9267,41.2051,41.6514,2818500.0],["2025-02-05",41.9267,41.9932,41.395,41.7558,3440700.0],["2025-02-06",42.0691,42.0976,41.6704,42.0596,3558100.0],["2025-02-07",42.0691,42.0786,41.4995,41.8128,3146300.0],["2025-02-10",42.0501,42.0501,41.0912,41.1387,4062400.0],["2025-02-11",41.1387,41.8033,40.8634,41.7748,3676100.0],["2025-02-12",41.3475,41.4235,40.9203,41.2336,4406400.0],["2025-02-13",41.2051,41.5279,41.0247,41.376,3913400.0],["2025-02-14",41.6609,42.259,41.5374,41.8318,4676800.0],["2025-02-18",41.8792,42.2685,41.5944,42.2115,4692000.0],["2025-02-19",41.9172,42.202,41.6894,42.1071,2953300.0],["2025-02-20",42.0976,42.1356,41.0532,41.4045,3464800.0],["2025-02-21",41.6514,41.7083,40.5975,40.7114,4726700.0],["2025-02-24",40.9488,41.2336,40.5121,40.8159,3860400.0],["2025-02-25",41.0248,41.3665,40.5595,40.8349,4727900.0],["2025-02-26",40.8728,41.3191,40.5216,40.664,3870200.0],["2025-02-27",40.7684,41.376,40.6735,40.8064,2684100.0],["2025-02-28",41.0627,41.3191,40.645,41.2716,5233700.0],["2025-03-03",41.49,42.0691,40.4836,40.8728,4698500.0],["2025-03-04",40.5026,40.6735,38.7651,39.5247,7122800.0],["2025-03-05",39.4012,39.5531,37.7112,38.4043,8400400.0],["2025-03-06",38.091,38.167,37.4074,37.8442,4907300.0],["2025-03-07",37.7302,38.2239,36.9327,38.0341,5773200.0],["2025-03-10",37.4264,37.9771,36.8852,37.2935,6958300.0],["2025-03-11",37.4454,37.5498,36.2586,36.2966,5530700.0],["2025-03-12",36.7523,36.9707,36.0118,36.5814,4786000.0],["2025-03-13",36.6669,36.8568,35.5561,35.5845,5279200.0],["2025-03-14",36.0308,36.6289,35.8219,36.6004,4398000.0],["2025-03-17",36.3536,37.1321,36.2301,37.0182,5853500.0],["2025-03-18",37.0182,37.1891,36.6384,36.9232,3383100.0],["2025-03-19",36.9517,37.8157,36.8378,37.4644,3612600.0],["2025-03-20",37.2175,37.9296,37.1036,37.4359,3574600.0],["2025-03-21",37.1701,37.5783,36.8758,37.4834,21005300.0],["2025-03-24",37.9676,38.3474,37.6638,38.2144,3125300.0],["2025-03-25",38.2904,38.4423,38.0246,38.1385,2521600.0],["2025-03-26",38.2714,38.7746,37.9961,38.1385,2936500.0],["2025-03-27",38.129,38.4423,37.6353,37.7587,3003900.0],["2025-03-28",37.7302,38.0246,36.6479,36.8473,2737300.0],["2025-03-31",36.5789,37.7004,36.4063,37.5758,4496000.0],["2025-04-01",37.2595,37.6716,36.761,37.317,3171600.0],["2025-04-02",36.924,38.0838,36.8952,37.9784,3243600.0],["2025-04-03",36.0996,36.2434,33.8853,34.0003,7037800.0],["2025-04-04",32.6775,33.176,31.393,32.3516,9710300.0],["2025-04-07",31.6423,34.0291,30.9137,32.6583,8600400.0],["2025-04-08",33.454,34.1154,31.5368,32.0353,6591000.0],["2025-04-09",31.6518,35.0356,30.9329,34.3358,8826400.0],["2025-04-10",33.9332,33.9332,31.441,32.4283,9317900.0],["2025-04-11",32.1982,32.7638,31.5176,32.4379,5836700.0],["2025-04-14",32.8213,33.5211,32.7542,33.1664,6802800.0],["2025-04-15",33.1664,34.0962,33.1664,33.6169,5289400.0],["2025-04-16",33.4827,33.8086,32.6392,32.9747,5988900.0],["2025-04-17",31.949,33.3006,31.8915,32.735,11341300.0],["2025-04-21",32.4379,32.6392,31.4314,31.9394,7173200.0],["2025-04-22",32.227,33.2718,32.1311,33.2143,5472200.0],["2025-04-23",34.1345,34.7672,33.3389,33.6361,7490000.0],["2025-04-24",33.5019,34.3646,33.3581,34.2975,3563800.0],["2025-04-25",34.0387,34.2591,33.6552,33.8182,3221500.0],["2025-04-28",33.9428,34.3167,33.9237,34.2592,2642100.0],["2025-04-29",34.1633,34.7864,34.0387,34.6617,3618400.0],["2025-04-30",34.2591,34.5755,33.7223,34.4509,3669300.0],["2025-05-01",34.3646,34.9206,34.077,34.5946,2876000.0],["2025-05-02",35.0931,35.6874,34.9685,35.5628,2677100.0],["2025-05-05",35.3615,36.1092,35.189,35.7353,3295600.0],["2025-05-06",35.4957,35.582,35.0835,35.1123,2672400.0],["2025-05-07",35.2369,35.5244,35.0356,35.1889,2532400.0],["2025-05-08",35.5245,35.9558,35.3903,35.7162,3829300.0],["2025-05-09",35.8504,36.0133,35.697,35.8024,4425100.0],["2025-05-12",37.2595,37.8442,37.2211,37.6141,4780700.0],["2025-05-13",37.7292,38.0071,37.5087,37.7962,3456600.0],["2025-05-14",37.71,37.9784,37.6333,37.7387,4169400.0],["2025-05-15",37.7387,37.9496,37.6525,37.8538,3706000.0],["2025-05-16",37.8634,38.1318,37.5854,37.9976,3128300.0],["2025-05-19",37.6237,37.9496,37.5087,37.8729,3203100.0],["2025-05-20",37.7483,37.8921,37.3745,37.4512,2544200.0],["2025-05-21",37.317,37.3841,36.0037,36.0325,3976900.0],["2025-05-22",35.975,36.2338,35.7545,35.9558,4229800.0],["2025-05-23",35.3136,35.8312,35.1219,35.6587,2975000.0],["2025-05-27",36.1859,36.5597,35.8216,36.5597,3783300.0],["2025-05-28",36.5118,36.7035,36.2242,36.253,3875300.0],["2025-05-29",36.5118,36.7418,36.205,36.7322,3127200.0],["2025-05-30",36.5597,36.7418,36.2242,36.6076,5721300.0],["2025-06-02",36.4255,36.5885,35.7353,36.5022,4198800.0],["2025-06-03",36.4255,37.3553,36.2434,37.2786,4051900.0],["2025-06-04",37.2019,37.4895,36.8473,36.8569,2192000.0],["2025-06-05",36.9048,37.0198,36.4063,36.7131,5911200.0],["2025-06-06",37.1924,37.8442,37.1828,37.7771,3176100.0],["2025-06-09",38.2755,38.3426,37.8825,37.94,4117300.0],["2025-06-10",38.0838,38.4001,37.7675,38.1317,5225900.0],["2025-06-11",38.3043,38.3139,37.3937,37.5183,4027200.0],["2025-06-12",37.2786,37.3841,36.8185,37.3649,3129000.0],["2025-06-13",36.9335,37.039,36.2913,36.4063,3076900.0],["2025-06-16",36.761,36.924,36.4447,36.7322,3291800.0],["2025-06-17",36.6364,36.876,36.3105,36.5309,4078500.0],["2025-06-18",36.5309,37.4799,36.5214,37.1732,5301300.0],["2025-06-20",37.6141,37.7771,37.2978,37.71,10183600.0],["2025-06-23",37.547,38.5727,37.4703,38.4864,8297200.0],["2025-06-24",38.659,39.4929,38.659,38.9082,7212000.0],["2025-06-25",38.9274,39.1191,38.6302,38.9945,5827100.0],["2025-06-26",39.1382,39.7805,39.0807,39.7326,5769200.0],["2025-06-27",39.8188,39.8859,39.3491,39.7901,10836500.0],["2025-06-30",39.9835,40.206,39.7224,39.7804,5524100.0],["2025-07-01",39.4612,41.1731,39.2968,41.0474,5033900.0],["2025-07-02",41.3182,41.8018,41.0281,41.7148,4858900.0],["2025-07-03",41.9953,42.3918,41.7244,41.9759,4405200.0],["2025-07-07",41.8502,42.2177,41.4053,41.6567,3942900.0],["2025-07-08",41.7921,42.1307,41.6181,42.0243,3918100.0],["2025-07-09",42.2757,42.3531,41.8212,42.0049,6102300.0],["2025-07-10",42.0533,42.8851,41.9469,42.6046,7098200.0],["2025-07-11",42.2564,42.6336,42.0146,42.3241,4001800.0],["2025-07-14",42.1403,42.3531,41.9856,42.3144,5134900.0],["2025-07-15",42.2467,42.4788,41.3376,41.3666,10024100.0],["2025-07-16",41.6761,41.7825,40.8346,41.6374,9210400.0],["2025-07-17",41.502,41.7051,40.5928,41.2118,13448800.0],["2025-07-18",41.4536,41.6664,40.912,41.6181,7556300.0],["2025-07-21",41.6084,42.2467,41.4923,41.5503,5847200.0],["2025-07-22",41.5794,41.8889,40.1576,41.2408,12352300.0],["2025-07-23",41.473,41.6181,40.941,41.3376,6895200.0],["2025-07-24",41.2795,41.5503,41.0764,41.2892,4982200.0],["2025-07-25",41.2795,41.444,40.7669,41.4343,4485700.0],["2025-07-28",41.4343,41.6084,40.8733,41.1345,3119500.0],["2025-07-29",41.444,41.473,41.0861,41.2408,2853500.0],["2025-07-30",41.3569,41.473,40.6122,40.8346,3548600.0],["2025-07-31",40.6315,40.9217,40.0802,40.206,4665600.0],["2025-08-01",39.6353,39.8771,38.9003,39.5676,5396300.0],["2025-08-04",39.7224,40.1769,39.6547,40.0706,3630000.0],["2025-08-05",40.1479,40.3027,39.5289,39.9835,3558500.0],["2025-08-06",40.0609,40.2737,39.8288,39.8965,3844900.0],["2025-08-07",40.1479,40.2446,39.6063,39.8191,3927200.0],["2025-08-08",40.1479,40.3704,39.7127,40.2737,2952900.0],["2025-08-11",40.2737,40.4671,39.7997,39.9158,3735900.0],["2025-08-12",40.2446,40.883,40.0512,40.854,3529900.0],["2025-08-13",41.0184,41.5987,40.7282,41.5697,3142300.0],["2025-08-14",41.3279,41.8308,41.0958,41.7631,2903900.0],["2025-08-15",41.8695,41.9275,41.0571,41.0861,3566700.0],["2025-08-18",40.97,41.4246,40.8733,41.3666,2860000.0],["2025-08-19",41.3376,41.7148,41.1054,41.3956,3225500.0],["2025-08-20",41.3279,41.7631,41.2505,41.6857,2787600.0],["2025-08-21",41.5213,41.589,41.2892,41.473,2589200.0],["2025-08-22",41.6954,43.3396,41.6954,43.3203,4092400.0],["2025-08-25",43.1946,43.3106,42.798,42.9044,4569200.0],["2025-08-26",42.7593,43.5428,42.6723,43.5234,4124100.0],["2025-08-27",43.4654,44.1908,43.4364,44.0167,3777600.0],["2025-08-28",44.2295,44.3358,43.8716,44.1037,3584400.0],["2025-08-29",44.1037,44.4229,44.0457,44.2681,2851700.0],["2025-09-02",43.6975,44.1134,43.5137,44.0747,4966200.0],["2025-09-03",44.0747,44.4519,43.7362,44.0844,3663800.0],["2025-09-04",44.3745,44.7711,44.1037,44.7421,3104600.0],["2025-09-05",44.8775,45.0709,44.036,44.1231,4223600.0],["2025-09-08",44.2004,44.2004,43.2913,43.9973,5323600.0],["2025-09-09",43.9296,44.3745,43.7459,43.9296,4716900.0],["2025-09-10",43.7168,44.9742,43.7168,44.0167,7515900.0],["2025-09-11",44.0167,44.1521,43.5621,43.7845,4398000.0],["2025-09-12",43.7749,44.2004,43.6588,44.065,3469700.0],["2025-09-15",44.1714,44.2875,43.7942,43.8716,4120600.0],["2025-09-16",43.9683,43.9683,43.0398,43.5234,4613700.0],["2025-09-17",43.6105,44.7711,43.6105,44.4036,4946000.0],["2025-09-18",44.597,44.9548,44.2101,44.7614,3655700.0],["2025-09-19",44.9355,44.9645,44.3842,44.568,8455700.0],["2025-09-22",44.1811,44.3552,43.301,43.4751,5458300.0],["2025-09-23",43.5428,44.1811,43.4364,43.6588,3859400.0],["2025-09-24",43.6008,44.0264,43.3397,43.6878,3479800.0],["2025-09-25",43.6782,43.9103,43.417,43.7942,3981900.0],["2025-09-26",44.0747,44.4713,43.8329,43.9393,2601700.0],["2025-09-29",44.0747,44.0747,43.5137,43.9103,3340900.0],["2025-09-30",43.842,44.0762,42.7003,43.4712,4648800.0],["2025-10-01",43.2955,43.6663,43.1199,43.276,3763500.0],["2025-10-02",43.2175,43.4029,42.8174,43.1492,3632800.0],["2025-10-03",43.2663,43.6761,42.915,43.3346,2571100.0],["2025-10-06",42.993,44.2323,42.0368,42.7296,40978600.0],["2025-10-07",43.1004,43.5883,42.2905,42.6223,17615500.0],["2025-10-08",42.6223,43.3834,42.3002,42.4856,14086300.0],["2025-10-09",42.5052,43.1394,42.4076,42.7296,12906100.0],["2025-10-10",43.0321,43.0321,40.4267,40.4658,7699500.0],["2025-10-13",41.1,41.4025,40.7878,41.1781,6091600.0],["2025-10-14",41.2074,42.6515,40.9927,42.3588,9226600.0],["2025-10-15",42.5344,42.6027,41.5099,41.8806,10478900.0],["2025-10-16",41.705,41.9587,39.0802,39.3826,16345800.0],["2025-10-17",40.8951,41.2074,39.6754,39.8998,14489700.0],["2025-10-20",40.2413,40.8854,40.0267,40.7878,10719600.0],["2025-10-21",40.6902,41.5489,40.5926,41.1488,8797900.0],["2025-10-22",40.9732,41.4123,40.5731,40.6804,7022300.0],["2025-10-23",40.8463,41.3732,40.5731,41.0512,7290300.0],["2025-10-24",41.2659,41.988,41.2659,41.5977,6365000.0],["2025-10-27",41.8221,41.949,41.1391,41.422,6834800.0],["2025-10-28",41.422,41.4708,41.0024,41.2561,5143300.0],["2025-10-29",40.9829,41.4611,40.4267,40.7585,6093600.0],["2025-10-30",40.6609,41.7148,40.5829,40.9341,4684000.0],["2025-10-31",40.6804,40.9049,40.1925,40.6121,5377600.0],["2025-11-03",40.4267,40.6024,39.9779,40.5243,7096000.0],["2025-11-04",40.3096,41.1976,39.9584,41.1293,18994700.0],["2025-11-05",41.0805,41.6074,40.7878,41.4806,5368800.0],["2025-11-06",41.4513,41.7538,41.1098,41.5099,4886900.0],["2025-11-07",41.3733,41.8904,41.0708,41.8319,9136000.0],["2025-11-10",41.8319,42.349,41.7245,42.0856,6973600.0],["2025-11-11",42.027,42.4466,41.8221,41.949,6596200.0],["2025-11-12",42.0563,42.6515,41.9099,42.1636,7777400.0],["2025-11-13",42.0173,42.3295,41.3049,41.4123,7522600.0],["2025-11-14",41.2171,41.5977,40.7975,41.5391,4078800.0],["2025-11-17",41.5391,41.5684,39.9291,40.1242,9484500.0],["2025-11-18",40.0657,40.6414,39.6949,40.3389,7155100.0],["2025-11-19",40.4463,40.6317,39.9876,40.4755,4911300.0],["2025-11-20",40.9244,41.4513,40.1633,40.2804,7937000.0],["2025-11-21",40.5536,41.6757,40.3194,41.3928,6571700.0],["2025-11-24",41.3049,41.4318,40.8561,41.3049,5912600.0],["2025-11-25",41.5001,42.349,41.4903,42.2319,4519200.0],["2025-11-26",42.1344,42.632,42.0661,42.2807,4115900.0],["2025-11-28",42.271,42.5832,42.1148,42.4076,1910600.0],["2025-12-01",42.3295,43.0809,42.2027,42.7101,5120200.0],["2025-12-02",42.7686,43.0028,42.5149,42.671,4569300.0],["2025-12-03",42.7686,43.8908,42.671,43.842,4980500.0],["2025-12-04",43.7639,44.3982,43.5883,44.3591,5588400.0],["2025-12-05",44.2518,44.9544,44.0762,44.3201,8417300.0],["2025-12-08",44.5055,44.6324,43.9298,44.125,9311100.0],["2025-12-09",44.164,44.8763,44.0176,44.0859,8683500.0],["2025-12-10",44.1933,46.4668,44.1542,46.3985,10713700.0],["2025-12-11",46.2912,47.5304,46.2229,47.2182,9894500.0],["2025-12-12",47.2475,47.4133,46.6815,46.984,6213600.0],["2025-12-15",47.4524,47.5012,46.5156,46.6718,10521000.0],["2025-12-16",46.8279,46.945,46.2522,46.4376,8703500.0],["2025-12-17",46.6425,46.8279,46.3205,46.5937,6647000.0],["2025-12-18",46.6815,47.1694,46.2912,46.5059,5256800.0],["2025-12-19",46.5254,46.9255,46.3888,46.6718,7971300.0],["2025-12-22",46.6718,47.267,46.623,47.0523,5443900.0],["2025-12-23",47.0816,47.2572,46.8962,46.9352,6372400.0],["2025-12-24",47.0718,47.2767,46.8279,47.0523,3707700.0],["2025-12-26",47.2084,47.3646,46.984,47.2377,4032300.0],["2025-12-29",47.2377,47.2767,46.623,46.662,4959500.0],["2025-12-30",46.662,46.7108,46.2619,46.379,4877100.0],["2025-12-31",46.3397,46.5758,46.0248,46.0641,4717800.0],["2026-01-02",46.1035,47.1663,45.8279,46.9498,5558100.0],["2026-01-05",46.8514,48.3275,46.7628,47.8453,6428800.0],["2026-01-06",48.4259,49.095,48.111,48.9868,8609000.0],["2026-01-07",48.8687,48.9376,47.8354,48.3865,7354400.0],["2026-01-08",48.3275,49.6658,48.2192,49.0262,8758900.0],["2026-01-09",49.2131,49.3312,48.4062,48.4849,6979500.0],["2026-01-12",47.9634,47.983,47.2253,47.7469,7348100.0],["2026-01-13",47.8846,48.0815,47.1171,47.3631,7873700.0],["2026-01-14",47.245,48.0519,47.0187,47.7961,7795200.0],["2026-01-15",47.8551,48.4849,47.8551,48.2389,8961900.0],["2026-01-16",48.3668,48.6916,47.9929,48.3767,9789600.0],["2026-01-20",48.0716,49.8725,47.4713,49.3214,20591400.0],["2026-01-21",49.6461,52.1161,49.5576,52.0177,15663300.0],["2026-01-22",52.1555,52.4802,49.8134,50.0791,12387800.0],["2026-01-23",49.8233,50.4727,49.5379,49.9315,10932500.0],["2026-01-26",49.9118,50.2858,49.3115,49.6855,9551400.0],["2026-01-27",49.7544,50.3448,49.5772,50.0299,7466100.0],["2026-01-28",50.0299,50.0299,48.298,48.8982,13180000.0],["2026-01-29",49.282,49.5084,48.5144,48.9966,12722700.0],["2026-01-30",48.8687,49.6855,48.3176,49.4198,104196200.0],["2026-02-02",48.6325,51.1911,48.6325,51.1222,22331900.0],["2026-02-03",51.0238,52.0866,51.0238,51.9095,18253900.0],["2026-02-04",52.4605,54.4779,52.3523,53.2281,22395800.0],["2026-02-05",52.9919,53.2576,52.0177,52.9329,15837000.0],["2026-02-06",53.5332,54.468,53.4643,54.2023,16323500.0],["2026-02-09",54.1433,54.1531,53.3068,53.4643,7886100.0],["2026-02-10",53.297,54.0351,52.7164,53.6316,10514700.0],["2026-02-11",54.0744,54.5566,53.0411,53.4643,11173400.0],["2026-02-12",53.8087,54.5468,51.8898,52.3129,11690500.0],["2026-02-13",51.9193,52.4999,51.2501,52.0177,9164200.0],["2026-02-17",52.5196,52.7951,51.8504,52.2145,8262800.0],["2026-02-18",52.2736,53.2675,51.9882,52.8148,11271400.0],["2026-02-19",52.3425,52.6967,51.6339,52.0571,9266700.0],["2026-02-20",52.0571,52.7754,51.4371,52.7656,8395800.0],["2026-02-23",52.7459,53.0313,49.4296,49.902,8197300.0],["2026-02-24",49.6953,50.0791,48.8097,49.4001,8494700.0],["2026-02-25",49.9905,50.827,49.715,50.7384,10989900.0],["2026-02-26",50.7188,51.8012,50.6695,51.1419,8885100.0],["2026-02-27",50.1086,50.4334,47.9142,48.6817,16710000.0],["2026-03-02",48.2389,49.5674,47.6878,49.0458,9607000.0],["2026-03-03",47.9634,49.1738,47.4418,48.7801,8796100.0],["2026-03-04",48.8785,49.0163,48.357,48.7506,6577900.0],["2026-03-05",48.2192,48.5341,47.491,47.9142,9885200.0],["2026-03-06",46.8809,47.0383,45.6705,46.5463,8554900.0],["2026-03-09",45.3753,46.4577,44.5388,46.2314,13094900.0],["2026-03-10",46.133,46.9006,45.3458,45.8476,11205700.0],["2026-03-11",45.4245,45.6114,44.2436,44.342,14877800.0],["2026-03-12",43.2595,43.8303,42.7281,42.8954,12594300.0],["2026-03-13",43.6532,43.8106,42.6494,42.7085,9724400.0],["2026-03-16",43.5548,43.8893,43.3186,43.3973,10646700.0],["2026-03-17",43.9779,44.2338,43.4367,43.5154,8076100.0],["2026-03-18",43.4662,43.8008,42.8265,43.2005,7671500.0],["2026-03-19",42.5313,43.3875,42.2558,42.9643,10295700.0],["2026-03-20",42.9643,43.5154,42.6888,43.4859,23876700.0],["2026-03-23",44.9816,45.1883,44.1846,44.6471,13723000.0],["2026-03-24",43.9681,45.8476,43.9681,45.2572,11548200.0],["2026-03-25",45.3851,45.9657,44.6077,45.0801,7145200.0],["2026-03-26",44.3912,45.1096,44.3912,44.6864,7897700.0],["2026-03-27",44.5585,44.6766,43.7024,43.8303,8926300.0],["2026-03-30",44.2534,44.3223,43.6236,43.9681,8358100.0],["2026-03-31",44.6929,46.2618,44.405,46.1327,13835900.0],["2026-04-01",46.3512,47.076,46.1823,46.4902,11797400.0],["2026-04-02",45.4376,46.9171,45.3383,46.7781,7299600.0],["2026-04-06",46.7781,47.3441,46.6689,47.225,7392300.0],["2026-04-07",47.225,47.5626,46.9271,47.4533,7504000.0],["2026-04-08",48.8633,49.4194,48.5456,48.9924,7863800.0],["2026-04-09",48.764,50.0946,48.7442,49.8662,5768100.0],["2026-04-10",50.2336,50.2336,48.9229,48.9626,7544100.0],["2026-04-13",48.5853,49.5286,48.3966,49.4889,5152800.0],["2026-04-14",49.4492,49.6776,48.8534,49.4194,6008400.0],["2026-04-15",49.4889,49.9059,49.0321,49.4889,6796000.0],["2026-04-16",49.3201,49.7371,49.1215,49.1711,6984600.0],["2026-04-17",50.5514,50.6904,49.4988,49.9854,11725100.0],["2026-04-20",49.5485,50.74,49.5485,50.6209,7056600.0],["2026-04-21",50.7897,51.4947,50.5514,50.74,6838200.0],["2026-04-22",51.0379,51.1372,49.9456,50.2038,6276300.0],["2026-04-23",50.2435,50.5911,49.608,50.5315,5398600.0],["2026-04-24",50.6109,50.6109,48.9527,49.3102,4550600.0],["2026-04-27",49.3102,50.1045,49.1612,49.9754,5056000.0],["2026-04-28",50.462,50.6407,49.7371,49.9556,4249100.0],["2026-04-29",50.0251,50.313,49.1811,49.4392,4321100.0],["2026-04-30",49.33,50.5414,48.9527,50.4024,5985800.0],["2026-05-01",50.4521,50.5514,49.9357,50.0747,5035900.0],["2026-05-04",49.7173,49.9059,48.8435,49.052,4016600.0],["2026-05-05",49.2307,50.0251,48.9626,49.9456,4562300.0],["2026-05-06",50.3925,50.889,50.3925,50.4818,5067700.0],["2026-05-07",50.4223,50.5514,49.2407,49.3201,5097200.0],["2026-05-08",49.4988,49.6875,48.9328,48.9825,4216500.0],["2026-05-11",49.1016,49.2506,48.0789,48.3073,4488900.0],["2026-05-12",48.347,48.4959,47.4136,48.2874,5134700.0],["2026-05-13",47.93,48.1087,46.798,46.8377,5418100.0],["2026-05-14",47.354,47.7512,47.1753,47.364,7225600.0],["2026-05-15",47.3938,47.4931,46.4703,47.0164,5930400.0],["2026-05-18",47.1753,47.8604,47.0661,47.6023,6769000.0],["2026-05-19",47.4235,47.6023,46.8675,47.2647,6998800.0],["2026-05-20",47.6619,48.774,47.0363,48.5158,4863900.0],["2026-05-21",48.5158,48.8733,48.0292,48.8137,4218800.0],["2026-05-22",48.8137,49.33,48.8137,49.1314,3609100.0],["2026-05-26",49.3002,49.8265,49.1811,49.469,7076400.0],["2026-05-27",49.608,50.1244,49.3797,49.5385,7844400.0],["2026-05-28",49.3201,49.7471,48.9428,49.5286,6059100.0],["2026-05-29",49.4392,49.7868,49.2804,49.5783,16265300.0],["2026-06-01",49.0619,49.3002,47.9697,48.2179,6682900.0],["2026-06-02",47.9796,50.0549,47.9002,49.9556,10083800.0],["2026-06-03",49.7967,49.7967,49.1215,49.1414,6720600.0],["2026-06-04",49.6776,51.5542,49.5981,51.4351,10350700.0],["2026-06-05",51.5046,52.0011,51.0578,51.6436,6349200.0],["2026-06-08",51.7727,52.299,51.4252,51.594,5122800.0],["2026-06-09",51.9514,52.7458,51.4947,52.3387,7505600.0],["2026-06-10",52.5373,53.5501,52.0706,52.2791,8449600.0],["2026-06-11",52.5174,53.2522,52.2493,53.0437,6572700.0],["2026-06-12",53.421,54.5033,53.3515,54.3444,7090800.0],["2026-06-15",54.6125,54.9104,52.5869,52.6266,10265700.0],["2026-06-16",52.7756,53.5004,52.7458,53.0635,5513200.0],["2026-06-17",53.4409,53.7785,51.9316,52.2096,10423700.0],["2026-06-18",52.716,52.8351,52.1897,52.3685,11882300.0],["2026-06-22",52.577,53.7586,52.577,53.2323,6431900.0],["2026-06-23",53.0139,54.4636,52.8351,54.2849,6819500.0],["2026-06-24",54.4835,54.9501,54.1856,54.5728,7856000.0],["2026-06-25",54.8707,56.1913,54.682,56.0126,8254000.0],["2026-06-26",56.102,56.3701,55.5757,55.9133,10038400.0],["2026-06-29",55.8239,56.5389,55.6849,56.38,6380100.0],["2026-06-30",56.41,56.74,55.62,56.37,6356200.0],["2026-07-01",56.22,58.15,56.0,57.49,12255200.0],["2026-07-02",57.73,57.87,56.69,57.16,5464300.0],["2026-07-06",57.24,58.0699,57.03,57.89,5339932.499708],["2026-07-07",58.43,58.515,57.88,57.92,5908400.218746],["2026-07-08",57.48,57.54,55.6,55.76,8204376.365243],["2026-07-09",56.14,56.82,55.83,56.54,6754416.165455],["2026-07-10",56.9,57.365,56.63,57.07,4443920.233094],["2026-07-13",57.31,57.47,56.76,57.18,4898317.763444],["2026-07-14",57.23,58.09,56.87,57.05,6671836.898922],["2026-07-15",57.26,58.27,57.19,57.94,6228434.141649],["2026-07-16",58.28,59.5,58.085,59.37,8612276.914814],["2026-07-17",58.93,58.93,55,58.01,11587365.059477],["2026-07-20",57.83,58.48,57.08,57.4,5881358.835766],["2026-07-21",57.59,57.66,56.6,57.66,4737376.279521],["2026-07-22",57.73,57.8775,57.4,57.67,4224444.046111],["2026-07-23",57.08,57.4,56.28,57.15,5142619.819021],["2026-07-24",57.29,57.78,56.92,57.41,5193428.093896],["2026-07-27",57.63,58.055,56.68,57,4425390.634422],["2026-07-28",57.28,57.87,56.87,57.8,6570404.621717],["2026-07-29",57.92,58.01,56.24,56.57,5950843.448853],["2026-07-30",56.53,57.18,56.085,56.59,7360602.911561],["2026-07-31",56.65,56.83,56.175,56.5,8054729.317177],["2026-08-03",56.62,57.31,56.41,56.9,4900451.975225],["2026-08-04",56.87,58.3999,56.58,57.77,6808936.386197],["2026-08-05",58.16,58.49,57.54,57.6,4581049.60629],["2026-08-06",58.25,58.3,56.79,56.96,4606907.618599],["2026-08-07",56.67,57.315,56.38,57.09,3635105.122348],["2026-08-10",56.8,57.19,56.63,57.185,586192.987266],["2026-08-11",57.04,57.74,56.95,57.6,3506671.013225],["2026-08-12",57.69,58.055,57.385,58.01,5268918.630242],["2026-08-13",58.28,58.49,57.845,57.94,4237584.216313],["2026-08-14",57.9,58.48,57.78,58.06,5905633.961544]]}