{"t":"GIS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2756,0.289,0.2756,0.2773,557532.0],["1980-03-18",0.2773,0.2823,0.2756,0.2823,660133.0],["1980-03-19",0.2823,0.289,0.2806,0.284,1167332.0],["1980-03-20",0.284,0.2857,0.279,0.2857,785965.0],["1980-03-21",0.2823,0.2823,0.2773,0.2806,338778.0],["1980-03-24",0.2806,0.2857,0.279,0.284,1080218.0],["1980-03-25",0.2823,0.2823,0.279,0.2806,524622.0],["1980-03-26",0.2823,0.2874,0.2823,0.2874,694979.0],["1980-03-27",0.2857,0.2857,0.2756,0.2806,967937.0],["1980-03-28",0.2806,0.3025,0.2806,0.3008,1322202.0],["1980-03-31",0.3008,0.3075,0.2958,0.3042,853721.0],["1980-04-01",0.3042,0.3143,0.3042,0.3143,253600.0],["1980-04-02",0.3143,0.3277,0.3092,0.3227,704658.0],["1980-04-03",0.3227,0.3243,0.3159,0.321,1237024.0],["1980-04-07",0.321,0.3243,0.3092,0.321,2619238.0],["1980-04-08",0.321,0.3327,0.3193,0.3311,1535148.0],["1980-04-09",0.3311,0.3361,0.3294,0.3344,423956.0],["1980-04-10",0.3344,0.3361,0.3344,0.3361,360073.0],["1980-04-11",0.3361,0.3361,0.3327,0.3327,513007.0],["1980-04-14",0.3311,0.3311,0.3193,0.3193,1008590.0],["1980-04-15",0.3193,0.321,0.3143,0.3176,828554.0],["1980-04-16",0.3176,0.3176,0.3126,0.3159,507199.0],["1980-04-17",0.3143,0.3143,0.3059,0.3126,611736.0],["1980-04-18",0.3143,0.3159,0.3143,0.3143,272958.0],["1980-04-21",0.3143,0.3159,0.3143,0.3143,87114.0],["1980-04-22",0.3143,0.321,0.3143,0.3193,2141077.0],["1980-04-23",0.3193,0.3243,0.3159,0.3159,1655172.0],["1980-04-24",0.3159,0.3159,0.3075,0.3075,2061706.0],["1980-04-25",0.3042,0.3042,0.2991,0.3008,536237.0],["1980-04-28",0.3008,0.3059,0.3008,0.3059,1380278.0],["1980-04-29",0.3059,0.3159,0.3059,0.3126,1146038.0],["1980-04-30",0.3126,0.3176,0.3109,0.3176,596249.0],["1980-05-01",0.3176,0.3227,0.3143,0.3143,4624803.0],["1980-05-02",0.3143,0.3176,0.3092,0.3126,724017.0],["1980-05-05",0.3126,0.3193,0.3126,0.3193,392982.0],["1980-05-06",0.321,0.3277,0.321,0.326,4431216.0],["1980-05-07",0.326,0.3411,0.3227,0.3361,4998427.0],["1980-05-08",0.3361,0.3411,0.3361,0.3361,634967.0],["1980-05-09",0.3378,0.3378,0.3378,0.3378,274894.0],["1980-05-12",0.3378,0.3411,0.3361,0.3411,180036.0],["1980-05-13",0.3411,0.3462,0.3411,0.3462,944707.0],["1980-05-14",0.3495,0.3647,0.3495,0.3613,1409316.0],["1980-05-15",0.3613,0.3647,0.3613,0.3647,332970.0],["1980-05-16",0.3664,0.3697,0.3664,0.368,1144102.0],["1980-05-19",0.368,0.368,0.363,0.3664,354265.0],["1980-05-20",0.363,0.363,0.358,0.3596,222626.0],["1980-05-21",0.3596,0.3596,0.3529,0.3546,737568.0],["1980-05-22",0.3563,0.3697,0.3563,0.368,1016334.0],["1980-05-23",0.3731,0.3798,0.3731,0.3748,1186691.0],["1980-05-27",0.3748,0.3748,0.3714,0.3731,1357048.0],["1980-05-28",0.3731,0.3731,0.3697,0.3714,505263.0],["1980-05-29",0.3714,0.3798,0.3697,0.3697,6173503.0],["1980-05-30",0.3697,0.3748,0.363,0.3748,785965.0],["1980-06-02",0.3748,0.3798,0.3748,0.3781,611736.0],["1980-06-03",0.3781,0.3798,0.3731,0.3748,938899.0],["1980-06-04",0.3748,0.3798,0.3731,0.3748,991168.0],["1980-06-05",0.3748,0.3781,0.3748,0.3764,795644.0],["1980-06-06",0.3731,0.3731,0.363,0.363,861464.0],["1980-06-09",0.363,0.368,0.363,0.3664,754991.0],["1980-06-10",0.3664,0.368,0.358,0.3596,766606.0],["1980-06-11",0.3596,0.3613,0.3563,0.3563,1573866.0],["1980-06-12",0.3563,0.3596,0.3529,0.3529,1091833.0],["1980-06-13",0.3529,0.3563,0.3495,0.3546,1058923.0],["1980-06-16",0.3546,0.3613,0.3529,0.3596,586570.0],["1980-06-17",0.3596,0.3697,0.358,0.3697,305868.0],["1980-06-18",0.3697,0.3748,0.3697,0.3714,1436419.0],["1980-06-19",0.3714,0.3731,0.3664,0.3664,656261.0],["1980-06-20",0.3664,0.3664,0.3596,0.3596,362008.0],["1980-06-23",0.3596,0.363,0.3563,0.358,427828.0],["1980-06-24",0.363,0.3748,0.363,0.3748,1031821.0],["1980-06-25",0.3748,0.3781,0.3731,0.3781,1273805.0],["1980-06-26",0.3781,0.3798,0.3714,0.3714,1093769.0],["1980-06-27",0.3714,0.3731,0.3664,0.3714,2301754.0],["1980-06-30",0.3714,0.3714,0.3664,0.3697,561404.0],["1980-07-01",0.3697,0.3697,0.3647,0.3664,1448034.0],["1980-07-02",0.3664,0.3697,0.3647,0.368,507199.0],["1980-07-03",0.3647,0.3647,0.3613,0.3647,729825.0],["1980-07-07",0.3647,0.3714,0.363,0.3697,447187.0],["1980-07-08",0.3697,0.3748,0.358,0.358,1606776.0],["1980-07-09",0.358,0.3664,0.3563,0.3613,1161525.0],["1980-07-10",0.3613,0.3613,0.3546,0.3546,664005.0],["1980-07-11",0.3546,0.3596,0.3546,0.3596,476225.0],["1980-07-14",0.363,0.3664,0.363,0.363,917604.0],["1980-07-15",0.363,0.3647,0.358,0.3613,567211.0],["1980-07-16",0.3596,0.3596,0.3546,0.3596,729825.0],["1980-07-17",0.3596,0.3613,0.3529,0.3563,1391894.0],["1980-07-18",0.3563,0.3613,0.3546,0.3563,1558379.0],["1980-07-21",0.3563,0.3563,0.3462,0.3495,1471264.0],["1980-07-22",0.3495,0.3512,0.3479,0.3495,3010284.0],["1980-07-23",0.3495,0.3495,0.3462,0.3462,1786812.0],["1980-07-24",0.3479,0.3529,0.3479,0.3529,1341561.0],["1980-07-25",0.3529,0.3529,0.3495,0.3512,950514.0],["1980-07-28",0.3512,0.358,0.3495,0.358,6123170.0],["1980-07-29",0.358,0.363,0.3546,0.363,3047066.0],["1980-07-30",0.363,0.3731,0.363,0.3714,1680339.0],["1980-07-31",0.3714,0.3714,0.3664,0.3697,664005.0],["1980-08-01",0.3697,0.3798,0.3664,0.3764,1819722.0],["1980-08-04",0.3798,0.4067,0.3798,0.4016,3008348.0],["1980-08-05",0.4016,0.4016,0.3949,0.3966,1976528.0],["1980-08-06",0.3949,0.3949,0.3899,0.3949,1856503.0],["1980-08-07",0.3949,0.4,0.3932,0.3932,1399637.0],["1980-08-08",0.3932,0.3983,0.3916,0.3932,876951.0],["1980-08-11",0.3932,0.4016,0.3932,0.3983,886630.0],["1980-08-12",0.3983,0.4033,0.3983,0.4,791773.0],["1980-08-13",0.4,0.4016,0.3966,0.4016,590442.0],["1980-08-14",0.4016,0.4033,0.3966,0.4033,656261.0],["1980-08-15",0.4033,0.4117,0.4,0.41,1548699.0],["1980-08-18",0.41,0.41,0.3932,0.3966,1701633.0],["1980-08-19",0.3949,0.3949,0.3916,0.3916,735632.0],["1980-08-20",0.3882,0.3882,0.3832,0.3865,431700.0],["1980-08-21",0.3865,0.3882,0.3832,0.3865,1322202.0],["1980-08-22",0.3899,0.3966,0.3899,0.3916,1550635.0],["1980-08-25",0.3916,0.3966,0.3916,0.3949,1113128.0],["1980-08-26",0.3949,0.3949,0.3899,0.3899,373624.0],["1980-08-27",0.3899,0.3916,0.3832,0.3848,652390.0],["1980-08-28",0.3848,0.3848,0.3815,0.3815,272958.0],["1980-08-29",0.3815,0.3832,0.3731,0.3764,754991.0],["1980-09-02",0.3764,0.3815,0.363,0.3798,1610647.0],["1980-09-03",0.3798,0.3832,0.3781,0.3832,971809.0],["1980-09-04",0.3832,0.3882,0.3832,0.3832,745312.0],["1980-09-05",0.3832,0.3832,0.3781,0.3815,398790.0],["1980-09-08",0.3815,0.3832,0.3781,0.3798,497520.0],["1980-09-09",0.3798,0.3798,0.3764,0.3798,993103.0],["1980-09-10",0.3798,0.3815,0.3748,0.3781,280702.0],["1980-09-11",0.3781,0.3798,0.3731,0.3731,586570.0],["1980-09-12",0.3731,0.3764,0.3731,0.3764,1097641.0],["1980-09-15",0.3748,0.3748,0.368,0.3748,540109.0],["1980-09-16",0.3748,0.3798,0.3731,0.3764,1186691.0],["1980-09-17",0.3764,0.3815,0.3731,0.3764,1008590.0],["1980-09-18",0.3781,0.3815,0.3781,0.3798,1142166.0],["1980-09-19",0.3798,0.3832,0.3764,0.3781,803388.0],["1980-09-22",0.3798,0.3899,0.3798,0.3899,573019.0],["1980-09-23",0.3899,0.3932,0.3882,0.3882,321355.0],["1980-09-24",0.3882,0.3916,0.3848,0.3916,1266062.0],["1980-09-25",0.3916,0.3966,0.3882,0.3882,462674.0],["1980-09-26",0.3865,0.3865,0.3714,0.3731,501391.0],["1980-09-29",0.3664,0.3664,0.3596,0.363,1393829.0],["1980-09-30",0.3647,0.3731,0.3647,0.3714,170357.0],["1980-10-01",0.3714,0.3748,0.3664,0.3731,1895221.0],["1980-10-02",0.3714,0.3714,0.3596,0.3664,634967.0],["1980-10-03",0.3664,0.3731,0.3613,0.3664,394918.0],["1980-10-06",0.3664,0.3664,0.363,0.3647,905989.0],["1980-10-07",0.3647,0.3697,0.3647,0.3647,1204114.0],["1980-10-08",0.3647,0.368,0.363,0.3664,1469328.0],["1980-10-09",0.3664,0.3664,0.363,0.3664,603993.0],["1980-10-10",0.3664,0.368,0.3647,0.3664,758863.0],["1980-10-13",0.3664,0.368,0.3647,0.368,282638.0],["1980-10-14",0.368,0.368,0.3647,0.3647,495584.0],["1980-10-15",0.3647,0.3664,0.363,0.363,557532.0],["1980-10-16",0.363,0.3664,0.3596,0.3613,712402.0],["1980-10-17",0.3613,0.3613,0.3563,0.3563,681428.0],["1980-10-20",0.3563,0.3563,0.3512,0.3512,1178947.0],["1980-10-21",0.3512,0.3529,0.3479,0.3495,429764.0],["1980-10-22",0.3495,0.3495,0.3361,0.3361,1597096.0],["1980-10-23",0.3378,0.3428,0.3378,0.3378,2295947.0],["1980-10-24",0.3378,0.3395,0.3311,0.3344,1647429.0],["1980-10-27",0.3344,0.3411,0.3294,0.3395,2392740.0],["1980-10-28",0.3378,0.3378,0.3344,0.3361,785965.0],["1980-10-29",0.3378,0.3428,0.3378,0.3411,756927.0],["1980-10-30",0.3411,0.3411,0.3378,0.3395,487840.0],["1980-10-31",0.3395,0.3395,0.3361,0.3395,511071.0],["1980-11-03",0.3395,0.3428,0.3378,0.3411,766606.0],["1980-11-05",0.3428,0.3596,0.3428,0.3462,2530188.0],["1980-11-06",0.3462,0.3462,0.3327,0.3327,1335753.0],["1980-11-07",0.3327,0.3344,0.3227,0.3227,1142166.0],["1980-11-10",0.3227,0.3294,0.3193,0.326,704658.0],["1980-11-11",0.3294,0.3361,0.3294,0.3311,1575802.0],["1980-11-12",0.3311,0.3344,0.3277,0.3344,1819722.0],["1980-11-13",0.3344,0.3361,0.3294,0.3294,1388022.0],["1980-11-14",0.3294,0.3344,0.3294,0.3294,8175197.0],["1980-11-17",0.3294,0.3311,0.3243,0.326,4891954.0],["1980-11-18",0.326,0.3361,0.3243,0.3327,2127526.0],["1980-11-19",0.3327,0.3327,0.326,0.3311,1324138.0],["1980-11-20",0.3311,0.3344,0.3159,0.3227,1631942.0],["1980-11-21",0.3227,0.3243,0.3176,0.3243,1984271.0],["1980-11-24",0.3227,0.3227,0.3143,0.321,1078282.0],["1980-11-25",0.326,0.3344,0.326,0.3327,1831337.0],["1980-11-26",0.3327,0.3344,0.3294,0.3327,1442226.0],["1980-11-28",0.3327,0.3327,0.3277,0.3294,422021.0],["1980-12-01",0.3294,0.3311,0.3277,0.3277,398790.0],["1980-12-02",0.3277,0.3327,0.326,0.3294,485904.0],["1980-12-03",0.3294,0.3311,0.326,0.326,2499214.0],["1980-12-04",0.3277,0.3327,0.3277,0.3294,1175076.0],["1980-12-05",0.3294,0.3327,0.3277,0.3311,1086025.0],["1980-12-08",0.3294,0.3294,0.3277,0.3294,360073.0],["1980-12-09",0.3277,0.3277,0.3227,0.3277,2493406.0],["1980-12-10",0.3277,0.3344,0.3277,0.3311,942771.0],["1980-12-11",0.3311,0.3327,0.3243,0.3243,1678403.0],["1980-12-12",0.3243,0.3277,0.3243,0.326,1060859.0],["1980-12-15",0.326,0.326,0.3227,0.326,1105384.0],["1980-12-16",0.326,0.3277,0.321,0.3227,1690018.0],["1980-12-17",0.3243,0.3294,0.3243,0.3277,1968784.0],["1980-12-18",0.3311,0.3495,0.3311,0.3462,1175076.0],["1980-12-19",0.3462,0.3512,0.3411,0.3479,553660.0],["1980-12-22",0.3479,0.3596,0.3462,0.3563,412341.0],["1980-12-23",0.3613,0.368,0.3613,0.3664,640774.0],["1980-12-24",0.3664,0.3664,0.363,0.3664,437508.0],["1980-12-26",0.3647,0.3647,0.3613,0.3647,63884.0],["1980-12-29",0.3647,0.3664,0.358,0.3613,648518.0],["1980-12-30",0.3613,0.3647,0.358,0.3613,543981.0],["1980-12-31",0.3613,0.363,0.3512,0.363,1225408.0],["1981-01-02",0.363,0.3647,0.3613,0.3647,234241.0],["1981-01-05",0.363,0.363,0.3596,0.3613,2009437.0],["1981-01-06",0.363,0.3949,0.363,0.3865,1492559.0],["1981-01-07",0.3865,0.3949,0.3731,0.3932,3012220.0],["1981-01-08",0.3932,0.4016,0.3916,0.3949,884694.0],["1981-01-09",0.3949,0.3983,0.3916,0.3949,1202178.0],["1981-01-12",0.3949,0.4016,0.3899,0.3949,1006655.0],["1981-01-13",0.3932,0.3932,0.3882,0.3899,389111.0],["1981-01-14",0.3899,0.3966,0.3882,0.3932,2137205.0],["1981-01-15",0.3932,0.4,0.3899,0.3983,722081.0],["1981-01-16",0.3983,0.4016,0.3966,0.3966,454930.0],["1981-01-19",0.3966,0.4,0.3949,0.3966,385239.0],["1981-01-20",0.3966,0.4,0.3932,0.3932,276830.0],["1981-01-21",0.3916,0.3916,0.3832,0.3848,2758621.0],["1981-01-22",0.3848,0.3899,0.3848,0.3899,718209.0],["1981-01-23",0.3899,0.3949,0.3899,0.3932,1047308.0],["1981-01-26",0.3932,0.3966,0.3882,0.3882,443315.0],["1981-01-27",0.3882,0.3932,0.3865,0.3865,1033757.0],["1981-01-28",0.3865,0.3899,0.3848,0.3865,385239.0],["1981-01-29",0.3865,0.3882,0.3832,0.3848,662069.0],["1981-01-30",0.3848,0.3882,0.3848,0.3865,536237.0],["1981-02-02",0.3848,0.3848,0.3764,0.3781,1767453.0],["1981-02-03",0.3781,0.3781,0.3731,0.3781,323291.0],["1981-02-04",0.3781,0.3798,0.3731,0.3781,774350.0],["1981-02-05",0.3781,0.3798,0.3748,0.3764,286509.0],["1981-02-06",0.3748,0.3748,0.3697,0.3731,1116999.0],["1981-02-09",0.3748,0.3815,0.3748,0.3781,1484815.0],["1981-02-10",0.3781,0.3798,0.3764,0.3798,1318330.0],["1981-02-11",0.3798,0.3815,0.3781,0.3781,269087.0],["1981-02-12",0.3781,0.3848,0.3781,0.3815,458802.0],["1981-02-13",0.3798,0.3798,0.3731,0.3748,768542.0],["1981-02-17",0.3748,0.3764,0.3714,0.3748,158742.0],["1981-02-18",0.3748,0.3865,0.3714,0.3815,780157.0],["1981-02-19",0.3815,0.3832,0.3731,0.3748,648518.0],["1981-02-20",0.3748,0.3748,0.3647,0.3647,1029885.0],["1981-02-23",0.3647,0.368,0.3647,0.3664,859528.0],["1981-02-24",0.3664,0.3714,0.3647,0.3714,511071.0],["1981-02-25",0.3714,0.3764,0.3714,0.3764,435572.0],["1981-02-26",0.3764,0.3899,0.3764,0.3882,7367937.0],["1981-02-27",0.3899,0.3932,0.3899,0.3916,1657108.0],["1981-03-02",0.3916,0.3916,0.3882,0.3899,923412.0],["1981-03-03",0.3899,0.3899,0.3882,0.3899,561404.0],["1981-03-04",0.3899,0.3949,0.3899,0.3916,2261101.0],["1981-03-05",0.3916,0.3966,0.3882,0.3882,563339.0],["1981-03-06",0.3882,0.3949,0.3865,0.3932,675620.0],["1981-03-09",0.3932,0.4016,0.3916,0.3983,882759.0],["1981-03-10",0.3983,0.41,0.3966,0.41,867272.0],["1981-03-11",0.41,0.4218,0.405,0.4151,1457713.0],["1981-03-12",0.4151,0.4369,0.4151,0.4369,1943618.0],["1981-03-13",0.4437,0.4504,0.4437,0.4453,1922323.0],["1981-03-16",0.4571,0.4756,0.4571,0.4638,5639201.0],["1981-03-17",0.4571,0.4571,0.4453,0.447,1393829.0],["1981-03-18",0.4437,0.4437,0.4369,0.4386,2468240.0],["1981-03-19",0.4386,0.447,0.4386,0.4437,1961041.0],["1981-03-20",0.4453,0.4705,0.4453,0.4705,8395886.0],["1981-03-23",0.4705,0.4806,0.4655,0.4689,2545675.0],["1981-03-24",0.4672,0.4672,0.4588,0.4605,2477919.0],["1981-03-25",0.4605,0.4638,0.4537,0.4638,2330792.0],["1981-03-26",0.4605,0.4605,0.4537,0.4537,964065.0],["1981-03-27",0.4504,0.4504,0.4302,0.4353,1864247.0],["1981-03-30",0.4353,0.4386,0.4302,0.4386,1835209.0],["1981-03-31",0.4453,0.4521,0.4453,0.4487,1012462.0],["1981-04-01",0.4487,0.4621,0.4453,0.4621,3141924.0],["1981-04-02",0.4621,0.4621,0.4588,0.4605,865336.0],["1981-04-03",0.4605,0.4638,0.4487,0.4521,1153781.0],["1981-04-06",0.4521,0.4571,0.4403,0.4571,1246703.0],["1981-04-07",0.4588,0.4655,0.4588,0.4655,1870054.0],["1981-04-08",0.4638,0.4638,0.4621,0.4638,307804.0],["1981-04-09",0.4638,0.4638,0.4588,0.4605,613672.0],["1981-04-10",0.4605,0.4655,0.4554,0.4621,2958016.0],["1981-04-13",0.4621,0.4672,0.4605,0.4605,476225.0],["1981-04-14",0.4605,0.4621,0.4588,0.4621,362008.0],["1981-04-15",0.4621,0.4705,0.4605,0.4689,2303690.0],["1981-04-16",0.4689,0.4705,0.4672,0.4689,758863.0],["1981-04-20",0.4689,0.4689,0.4588,0.4672,933091.0],["1981-04-21",0.4672,0.4689,0.4605,0.4621,332970.0],["1981-04-22",0.4621,0.4689,0.4621,0.4689,367816.0],["1981-04-23",0.4689,0.4722,0.4655,0.4672,745312.0],["1981-04-24",0.4672,0.4705,0.4655,0.4655,809195.0],["1981-04-27",0.4655,0.4705,0.4621,0.4638,694979.0],["1981-04-28",0.4638,0.4705,0.4621,0.4638,2237871.0],["1981-04-29",0.4638,0.4655,0.4571,0.4588,276830.0],["1981-04-30",0.4588,0.4605,0.4521,0.4521,2594071.0],["1981-05-01",0.4521,0.4655,0.447,0.4655,1891349.0],["1981-05-04",0.4655,0.4655,0.4521,0.4521,4897762.0],["1981-05-05",0.4504,0.4504,0.447,0.447,784029.0],["1981-05-06",0.4453,0.4453,0.4369,0.4369,1941682.0],["1981-05-07",0.4369,0.4504,0.4353,0.4504,429764.0],["1981-05-08",0.4504,0.4571,0.447,0.4537,631095.0],["1981-05-11",0.4537,0.4537,0.447,0.4504,408469.0],["1981-05-12",0.4504,0.4537,0.4504,0.4504,220690.0],["1981-05-13",0.4537,0.4605,0.4537,0.4605,352329.0],["1981-05-14",0.4605,0.4705,0.4605,0.4621,673684.0],["1981-05-15",0.4638,0.4689,0.4638,0.4638,2228191.0],["1981-05-18",0.4638,0.4655,0.4621,0.4621,631095.0],["1981-05-19",0.4621,0.4655,0.4621,0.4638,398790.0],["1981-05-20",0.4638,0.4672,0.4621,0.4638,265215.0],["1981-05-21",0.4638,0.4638,0.4521,0.4571,530430.0],["1981-05-22",0.4571,0.4605,0.4571,0.4571,2280460.0],["1981-05-26",0.4571,0.4588,0.4554,0.4554,282638.0],["1981-05-27",0.4554,0.4588,0.4537,0.4571,2355959.0],["1981-05-28",0.4605,0.4655,0.4605,0.4605,1267998.0],["1981-05-29",0.4605,0.4655,0.4588,0.4655,737568.0],["1981-06-01",0.4655,0.484,0.4655,0.4789,1490623.0],["1981-06-02",0.4789,0.4789,0.4722,0.4756,712402.0],["1981-06-03",0.4756,0.4958,0.4756,0.4958,1602904.0],["1981-06-04",0.4958,0.5075,0.4958,0.4958,1155717.0],["1981-06-05",0.4958,0.5025,0.4907,0.4991,942771.0],["1981-06-08",0.4991,0.5075,0.4974,0.5042,2437266.0],["1981-06-09",0.5042,0.5159,0.4991,0.5142,602057.0],["1981-06-10",0.5142,0.5142,0.5092,0.5109,385239.0],["1981-06-11",0.5109,0.5142,0.5075,0.5109,1912644.0],["1981-06-12",0.5109,0.5277,0.5109,0.5226,776286.0],["1981-06-15",0.5226,0.5226,0.5176,0.5226,586570.0],["1981-06-16",0.5226,0.531,0.5226,0.5277,1146038.0],["1981-06-17",0.5277,0.5294,0.521,0.521,1937810.0],["1981-06-18",0.521,0.526,0.5193,0.5226,567211.0],["1981-06-19",0.5226,0.5226,0.5142,0.5176,667877.0],["1981-06-22",0.5142,0.5142,0.5109,0.5109,1022142.0],["1981-06-23",0.5109,0.5142,0.5109,0.5126,1130551.0],["1981-06-24",0.5126,0.5142,0.5092,0.5126,373624.0],["1981-06-25",0.5109,0.5109,0.5058,0.5075,261343.0],["1981-06-26",0.5075,0.5176,0.5075,0.5159,1852632.0],["1981-06-29",0.5142,0.5142,0.5092,0.5109,1008590.0],["1981-06-30",0.5109,0.5142,0.5092,0.5092,1653237.0],["1981-07-01",0.5042,0.5042,0.4907,0.4907,1581609.0],["1981-07-02",0.4907,0.4907,0.4773,0.484,574955.0],["1981-07-06",0.4773,0.4773,0.4638,0.4722,611736.0],["1981-07-07",0.4789,0.4857,0.4789,0.4806,1492559.0],["1981-07-08",0.4806,0.4823,0.4756,0.4823,1670659.0],["1981-07-09",0.4789,0.4789,0.4756,0.4789,2301754.0],["1981-07-10",0.4756,0.4756,0.4571,0.4571,1560315.0],["1981-07-13",0.4571,0.4571,0.4487,0.4571,753055.0],["1981-07-14",0.4571,0.4638,0.4571,0.4571,377495.0],["1981-07-15",0.4571,0.4638,0.4504,0.4621,1355112.0],["1981-07-16",0.4621,0.4638,0.4571,0.4638,1171204.0],["1981-07-17",0.4638,0.4739,0.4638,0.4739,1124743.0],["1981-07-20",0.4739,0.4739,0.4672,0.4672,286509.0],["1981-07-21",0.4638,0.4638,0.4588,0.4638,530430.0],["1981-07-22",0.4638,0.4638,0.4554,0.4554,2152692.0],["1981-07-23",0.4504,0.4504,0.447,0.4487,474289.0],["1981-07-24",0.4487,0.4537,0.4437,0.4537,1583545.0],["1981-07-27",0.4588,0.4689,0.4588,0.4689,869208.0],["1981-07-28",0.4689,0.4689,0.4655,0.4689,150998.0],["1981-07-29",0.4689,0.4689,0.4638,0.4672,261343.0],["1981-07-30",0.4705,0.4789,0.4705,0.4789,309740.0],["1981-07-31",0.4789,0.4823,0.4756,0.4806,1442226.0],["1981-08-03",0.4806,0.4806,0.4689,0.4689,749183.0],["1981-08-04",0.4689,0.4705,0.4672,0.4672,394918.0],["1981-08-05",0.4672,0.4739,0.4655,0.4739,739504.0],["1981-08-06",0.4739,0.4773,0.4739,0.4739,216818.0],["1981-08-07",0.4739,0.4773,0.4739,0.4739,129704.0],["1981-08-10",0.4739,0.4773,0.4672,0.4689,340714.0],["1981-08-11",0.4689,0.4722,0.4672,0.4689,842105.0],["1981-08-12",0.4689,0.4689,0.4638,0.4672,902117.0],["1981-08-13",0.4655,0.4655,0.4621,0.4655,1033757.0],["1981-08-14",0.4655,0.4655,0.4571,0.4621,2663763.0],["1981-08-17",0.4621,0.4621,0.4571,0.4571,1258318.0],["1981-08-18",0.4571,0.4605,0.4571,0.4571,476225.0],["1981-08-19",0.4571,0.4588,0.4554,0.4588,689171.0],["1981-08-20",0.4588,0.4588,0.4537,0.4537,853721.0],["1981-08-21",0.4504,0.4504,0.4403,0.4437,948578.0],["1981-08-24",0.4437,0.4437,0.4386,0.4386,733696.0],["1981-08-25",0.4386,0.4504,0.4386,0.4504,1360920.0],["1981-08-26",0.4504,0.4521,0.4487,0.4487,938899.0],["1981-08-27",0.4504,0.4521,0.4504,0.4521,243920.0],["1981-08-28",0.4521,0.4554,0.4521,0.4537,298125.0],["1981-08-31",0.4571,0.4672,0.4571,0.4655,3155475.0],["1981-09-01",0.4655,0.4655,0.4621,0.4655,495584.0],["1981-09-02",0.4655,0.4689,0.4605,0.4655,474289.0],["1981-09-03",0.4655,0.4672,0.4588,0.4588,832426.0],["1981-09-04",0.4588,0.4605,0.4537,0.4537,584634.0],["1981-09-08",0.4537,0.4537,0.442,0.4453,576891.0],["1981-09-09",0.447,0.4571,0.447,0.4554,845977.0],["1981-09-10",0.4554,0.4605,0.4554,0.4571,292317.0],["1981-09-11",0.4571,0.4638,0.4537,0.4621,5617907.0],["1981-09-14",0.4621,0.4638,0.4605,0.4621,487840.0],["1981-09-15",0.4621,0.4621,0.4571,0.4571,3459407.0],["1981-09-16",0.4571,0.4605,0.4537,0.4571,2874773.0],["1981-09-17",0.4571,0.4605,0.4504,0.4521,545917.0],["1981-09-18",0.4521,0.4571,0.4437,0.4554,1891349.0],["1981-09-21",0.4571,0.4705,0.4571,0.4705,1893285.0],["1981-09-22",0.4773,0.5008,0.4773,0.4941,2942529.0],["1981-09-23",0.4941,0.4958,0.4823,0.484,1606776.0],["1981-09-24",0.484,0.489,0.4823,0.484,2026860.0],["1981-09-25",0.4806,0.4806,0.4672,0.4773,1502238.0],["1981-09-28",0.4773,0.484,0.4655,0.484,1736479.0],["1981-09-29",0.484,0.4924,0.4806,0.4857,1328010.0],["1981-09-30",0.484,0.484,0.4739,0.4823,847913.0],["1981-10-01",0.4823,0.4857,0.4773,0.4806,1920387.0],["1981-10-02",0.4806,0.4857,0.4789,0.484,983424.0],["1981-10-05",0.484,0.4874,0.4789,0.4823,1312523.0],["1981-10-06",0.4823,0.484,0.4756,0.4773,973745.0],["1981-10-07",0.4773,0.4991,0.4773,0.4991,1060859.0],["1981-10-08",0.4974,0.4974,0.484,0.4941,1345433.0],["1981-10-09",0.4941,0.4941,0.4874,0.4907,1047308.0],["1981-10-12",0.4907,0.4924,0.489,0.4907,207139.0],["1981-10-13",0.4907,0.4941,0.4857,0.4857,1298972.0],["1981-10-14",0.484,0.484,0.4773,0.4773,1804235.0],["1981-10-15",0.4773,0.4806,0.4756,0.4756,1446098.0],["1981-10-16",0.4756,0.4773,0.4689,0.4689,1000847.0],["1981-10-19",0.4705,0.4739,0.4705,0.4705,973745.0],["1981-10-20",0.4722,0.484,0.4722,0.4806,565275.0],["1981-10-21",0.4823,0.5109,0.4823,0.5092,665941.0],["1981-10-22",0.5075,0.5075,0.4907,0.4907,911797.0],["1981-10-23",0.4907,0.4941,0.4806,0.4806,1347368.0],["1981-10-26",0.4806,0.4907,0.4789,0.489,768542.0],["1981-10-27",0.4907,0.5109,0.4907,0.5109,1957169.0],["1981-10-28",0.5109,0.5176,0.5092,0.5159,822747.0],["1981-10-29",0.5126,0.5126,0.4974,0.4974,3174834.0],["1981-10-30",0.4974,0.5092,0.4924,0.5092,1976528.0],["1981-11-02",0.5092,0.5126,0.5058,0.5058,3078040.0],["1981-11-03",0.5058,0.5075,0.5025,0.5058,1471264.0],["1981-11-04",0.5058,0.5058,0.4958,0.4958,6010889.0],["1981-11-05",0.4958,0.4958,0.4789,0.4874,1628070.0],["1981-11-06",0.4874,0.4958,0.4874,0.4924,474289.0],["1981-11-09",0.4924,0.4958,0.489,0.4941,418149.0],["1981-11-10",0.4924,0.4924,0.4806,0.484,1691954.0],["1981-11-11",0.484,0.484,0.4773,0.4823,1289292.0],["1981-11-12",0.4823,0.489,0.4823,0.484,1548699.0],["1981-11-13",0.4789,0.4789,0.4705,0.4739,1389958.0],["1981-11-16",0.4705,0.4705,0.4605,0.4638,950514.0],["1981-11-17",0.4638,0.4672,0.4638,0.4638,789837.0],["1981-11-18",0.4638,0.4722,0.4605,0.4722,816939.0],["1981-11-19",0.4722,0.4756,0.4638,0.4705,658197.0],["1981-11-20",0.4739,0.4874,0.4739,0.4789,1556443.0],["1981-11-23",0.4789,0.4857,0.4773,0.4806,468482.0],["1981-11-24",0.4806,0.4823,0.4756,0.4789,1070538.0],["1981-11-25",0.4806,0.4974,0.4806,0.4974,2090744.0],["1981-11-27",0.4974,0.4991,0.4941,0.4974,485904.0],["1981-11-30",0.4941,0.4941,0.4874,0.4941,458802.0],["1981-12-01",0.4924,0.4924,0.4874,0.4874,807260.0],["1981-12-02",0.4874,0.4874,0.4823,0.4857,513007.0],["1981-12-03",0.4857,0.489,0.4857,0.4874,1858439.0],["1981-12-04",0.489,0.4958,0.489,0.4924,1409316.0],["1981-12-07",0.4924,0.4958,0.489,0.4958,143255.0],["1981-12-08",0.4958,0.4958,0.4907,0.4958,2110103.0],["1981-12-09",0.4958,0.4958,0.4907,0.4941,307804.0],["1981-12-10",0.4941,0.4974,0.4924,0.4974,1790684.0],["1981-12-11",0.4974,0.4991,0.4924,0.4941,321355.0],["1981-12-14",0.4941,0.4974,0.4907,0.4924,805324.0],["1981-12-15",0.4924,0.5025,0.4907,0.5008,1140230.0],["1981-12-16",0.5008,0.5058,0.4991,0.5008,309740.0],["1981-12-17",0.5008,0.5075,0.4991,0.5075,422021.0],["1981-12-18",0.5092,0.5159,0.5092,0.5142,367816.0],["1981-12-21",0.5142,0.5159,0.5058,0.5058,960194.0],["1981-12-22",0.4974,0.4974,0.4924,0.4924,2297883.0],["1981-12-23",0.4924,0.4974,0.4924,0.4958,648518.0],["1981-12-24",0.4958,0.4974,0.4941,0.4958,607864.0],["1981-12-28",0.4958,0.5008,0.4907,0.4907,842105.0],["1981-12-29",0.4907,0.4941,0.484,0.4857,205203.0],["1981-12-30",0.4857,0.4874,0.4857,0.4857,274894.0],["1981-12-31",0.4857,0.4874,0.4823,0.4823,191652.0],["1982-01-04",0.4756,0.4756,0.4689,0.4705,880823.0],["1982-01-05",0.4689,0.4689,0.4605,0.4605,985360.0],["1982-01-06",0.4605,0.4655,0.4588,0.4638,1477072.0],["1982-01-07",0.4638,0.4705,0.4638,0.4638,1624198.0],["1982-01-08",0.4638,0.4638,0.4605,0.4605,226497.0],["1982-01-11",0.4605,0.4621,0.4554,0.4554,1657108.0],["1982-01-12",0.4554,0.4605,0.4537,0.4605,569147.0],["1982-01-13",0.4588,0.4588,0.4537,0.4588,1982335.0],["1982-01-14",0.4588,0.4605,0.4554,0.4605,602057.0],["1982-01-15",0.4605,0.4621,0.4537,0.4537,3906594.0],["1982-01-18",0.4537,0.4605,0.4537,0.4605,1643557.0],["1982-01-19",0.4605,0.4638,0.4504,0.4504,3960799.0],["1982-01-20",0.4504,0.4521,0.442,0.4453,722081.0],["1982-01-21",0.4453,0.4504,0.4437,0.447,1182819.0],["1982-01-22",0.447,0.4504,0.447,0.4487,422021.0],["1982-01-25",0.4487,0.4487,0.4437,0.4453,445251.0],["1982-01-26",0.4453,0.4537,0.4453,0.4453,1240895.0],["1982-01-27",0.4453,0.4554,0.4437,0.4537,362008.0],["1982-01-28",0.4537,0.4588,0.4537,0.4588,2499214.0],["1982-01-29",0.4605,0.4672,0.4605,0.4621,1779068.0],["1982-02-01",0.4621,0.4655,0.4571,0.4621,1343497.0],["1982-02-02",0.4621,0.4638,0.4571,0.4605,586570.0],["1982-02-03",0.4605,0.4689,0.4588,0.4672,1225408.0],["1982-02-04",0.4672,0.4689,0.4638,0.4655,2836056.0],["1982-02-05",0.4655,0.4672,0.4621,0.4638,495584.0],["1982-02-08",0.4638,0.4638,0.4554,0.4638,1297036.0],["1982-02-09",0.4638,0.4655,0.4605,0.4621,863400.0],["1982-02-10",0.4655,0.4756,0.4655,0.4739,1614519.0],["1982-02-11",0.4789,0.4907,0.4789,0.4806,1293164.0],["1982-02-12",0.4806,0.484,0.4773,0.4789,1378342.0],["1982-02-16",0.4789,0.4874,0.4773,0.4857,1932002.0],["1982-02-17",0.4857,0.4924,0.4857,0.4907,1498367.0],["1982-02-18",0.4974,0.5058,0.4974,0.5025,1641621.0],["1982-02-19",0.5025,0.5109,0.5008,0.5025,1500302.0],["1982-02-22",0.5025,0.5159,0.4991,0.4991,1730672.0],["1982-02-23",0.4991,0.5075,0.4991,0.5058,979552.0],["1982-02-24",0.5058,0.5109,0.5042,0.5109,952450.0],["1982-02-25",0.5109,0.5126,0.5058,0.5075,375560.0],["1982-02-26",0.5075,0.5092,0.5058,0.5075,952450.0],["1982-03-01",0.5075,0.5126,0.5075,0.5092,631095.0],["1982-03-02",0.5142,0.521,0.5142,0.5176,5408832.0],["1982-03-03",0.5176,0.521,0.5159,0.5159,1388022.0],["1982-03-04",0.5159,0.5193,0.5075,0.5075,1589353.0],["1982-03-05",0.5075,0.5075,0.4924,0.4924,1515789.0],["1982-03-08",0.4924,0.4991,0.4924,0.4941,615608.0],["1982-03-09",0.4941,0.4958,0.489,0.4958,1053116.0],["1982-03-10",0.4958,0.5025,0.4941,0.4958,514943.0],["1982-03-11",0.4958,0.5025,0.4924,0.5025,673684.0],["1982-03-12",0.5025,0.5025,0.4958,0.4991,975681.0],["1982-03-15",0.4974,0.4974,0.4907,0.4924,576891.0],["1982-03-16",0.4941,0.4991,0.4941,0.4958,1895221.0],["1982-03-17",0.4958,0.4958,0.489,0.4907,805324.0],["1982-03-18",0.4924,0.5092,0.4924,0.5092,1426739.0],["1982-03-19",0.5058,0.5058,0.5008,0.5025,240048.0],["1982-03-22",0.5025,0.5025,0.4974,0.5025,644646.0],["1982-03-23",0.5075,0.5176,0.5075,0.5109,3358742.0],["1982-03-24",0.5159,0.5243,0.5159,0.5226,3366485.0],["1982-03-25",0.5226,0.5226,0.5176,0.5176,2355959.0],["1982-03-26",0.5176,0.5176,0.5126,0.5159,1546763.0],["1982-03-29",0.5159,0.5159,0.5126,0.5159,1672595.0],["1982-03-30",0.5159,0.5176,0.5142,0.5159,1575802.0],["1982-03-31",0.5159,0.5176,0.5159,0.5176,4328615.0],["1982-04-01",0.5159,0.5159,0.5109,0.5142,2880581.0],["1982-04-02",0.5142,0.526,0.5126,0.5243,1298972.0],["1982-04-05",0.526,0.5294,0.526,0.5277,1715185.0],["1982-04-06",0.5277,0.5411,0.5277,0.5394,1438355.0],["1982-04-07",0.5428,0.5512,0.5428,0.5462,1732607.0],["1982-04-08",0.5462,0.5495,0.5428,0.5495,7424077.0],["1982-04-12",0.5478,0.5478,0.5428,0.5445,4185360.0],["1982-04-13",0.5445,0.5462,0.5411,0.5411,1887477.0],["1982-04-14",0.5411,0.5411,0.5294,0.5361,832426.0],["1982-04-15",0.5361,0.5394,0.5327,0.5378,1000847.0],["1982-04-16",0.5378,0.5378,0.531,0.5327,1792619.0],["1982-04-19",0.5327,0.5445,0.531,0.5411,5571446.0],["1982-04-20",0.5411,0.5411,0.5344,0.5378,1804235.0],["1982-04-21",0.5378,0.5411,0.5327,0.5327,2464368.0],["1982-04-22",0.5327,0.5378,0.531,0.5378,8260375.0],["1982-04-23",0.5378,0.5378,0.5327,0.5361,2398548.0],["1982-04-26",0.5378,0.5529,0.5378,0.5529,2568905.0],["1982-04-27",0.5529,0.5563,0.5478,0.5495,1800363.0],["1982-04-28",0.5495,0.5529,0.5445,0.5445,979552.0],["1982-04-29",0.5445,0.5445,0.5411,0.5428,1084090.0],["1982-04-30",0.5428,0.5546,0.5411,0.5512,687235.0],["1982-05-03",0.5512,0.5613,0.5512,0.5596,1053116.0],["1982-05-04",0.5596,0.5663,0.5596,0.5663,1631942.0],["1982-05-05",0.5663,0.5663,0.5613,0.5613,1432547.0],["1982-05-06",0.5613,0.5663,0.5596,0.5613,1142166.0],["1982-05-07",0.5613,0.5613,0.5546,0.5579,865336.0],["1982-05-10",0.5579,0.563,0.5579,0.5596,716273.0],["1982-05-11",0.5596,0.5596,0.5563,0.5579,402662.0],["1982-05-12",0.5579,0.5579,0.5512,0.5563,418149.0],["1982-05-13",0.5563,0.5579,0.5529,0.5529,389111.0],["1982-05-14",0.5529,0.5546,0.5478,0.5478,1333817.0],["1982-05-17",0.5478,0.5495,0.5462,0.5462,1932002.0],["1982-05-18",0.5462,0.5512,0.5445,0.5462,1287356.0],["1982-05-19",0.5462,0.5529,0.5462,0.5462,445251.0],["1982-05-20",0.5462,0.5596,0.5462,0.5546,2987054.0],["1982-05-21",0.5546,0.5563,0.5512,0.5512,534301.0],["1982-05-24",0.5512,0.5563,0.5495,0.5563,832426.0],["1982-05-25",0.5563,0.5613,0.5529,0.5529,1149909.0],["1982-05-26",0.5529,0.5546,0.5445,0.5445,1153781.0],["1982-05-27",0.5428,0.5428,0.5361,0.5411,379431.0],["1982-05-28",0.5411,0.5411,0.5327,0.5361,636903.0],["1982-06-01",0.5361,0.5394,0.5344,0.5361,452995.0],["1982-06-02",0.5378,0.5478,0.5378,0.5462,1964912.0],["1982-06-03",0.5462,0.5512,0.5462,0.5478,329099.0],["1982-06-04",0.5478,0.5478,0.5361,0.5361,1788748.0],["1982-06-07",0.5361,0.5411,0.5327,0.5411,925348.0],["1982-06-08",0.5411,0.5445,0.5394,0.5428,307804.0],["1982-06-09",0.5428,0.5445,0.5411,0.5445,447187.0],["1982-06-10",0.5478,0.5512,0.5478,0.5512,4533817.0],["1982-06-11",0.5596,0.5647,0.5596,0.5647,2836056.0],["1982-06-14",0.563,0.563,0.5546,0.5579,1122807.0],["1982-06-15",0.5579,0.5663,0.5546,0.5647,2892196.0],["1982-06-16",0.568,0.5714,0.568,0.568,1699698.0],["1982-06-17",0.568,0.5714,0.5663,0.568,1509982.0],["1982-06-18",0.568,0.5697,0.5647,0.5647,3283243.0],["1982-06-21",0.5647,0.5663,0.5647,0.5663,834362.0],["1982-06-22",0.5663,0.5697,0.5647,0.568,996975.0],["1982-06-23",0.568,0.5731,0.5663,0.568,880823.0],["1982-06-24",0.568,0.5731,0.568,0.5697,596249.0],["1982-06-25",0.568,0.568,0.5647,0.5647,2410163.0],["1982-06-28",0.5647,0.5697,0.563,0.5663,1769389.0],["1982-06-29",0.5663,0.568,0.5596,0.5647,2729583.0],["1982-06-30",0.5647,0.5663,0.5613,0.563,5192015.0],["1982-07-01",0.563,0.5647,0.5579,0.563,303932.0],["1982-07-02",0.5563,0.5563,0.5495,0.5512,828554.0],["1982-07-06",0.5512,0.5596,0.5512,0.5596,913733.0],["1982-07-07",0.5596,0.563,0.5546,0.5579,491712.0],["1982-07-08",0.5579,0.5613,0.5462,0.5579,2824440.0],["1982-07-09",0.5596,0.5781,0.5596,0.5731,1566122.0],["1982-07-12",0.5781,0.5899,0.5781,0.5831,1283485.0],["1982-07-13",0.5831,0.5899,0.5781,0.5865,534301.0],["1982-07-14",0.5865,0.5899,0.5798,0.5882,1662916.0],["1982-07-15",0.5882,0.6033,0.5882,0.5932,1132486.0],["1982-07-16",0.5932,0.6033,0.5932,0.5932,876951.0],["1982-07-19",0.5932,0.5966,0.5865,0.5915,1260254.0],["1982-07-20",0.5949,0.6016,0.5949,0.5966,1773261.0],["1982-07-21",0.5999,0.6067,0.5999,0.6033,3240653.0],["1982-07-22",0.6033,0.6184,0.6033,0.6083,3716878.0],["1982-07-23",0.61,0.6134,0.61,0.6117,1498367.0],["1982-07-26",0.6117,0.6151,0.605,0.6117,1779068.0],["1982-07-27",0.6067,0.6067,0.5966,0.5966,3333575.0],["1982-07-28",0.5966,0.5966,0.5714,0.5731,2727647.0],["1982-07-29",0.5714,0.5714,0.5647,0.5714,900181.0],["1982-07-30",0.5714,0.5831,0.5697,0.5781,1248639.0],["1982-08-02",0.5798,0.5949,0.5798,0.5949,1693890.0],["1982-08-03",0.5949,0.5949,0.5831,0.5848,770478.0],["1982-08-04",0.5781,0.5781,0.5663,0.568,1155717.0],["1982-08-05",0.568,0.568,0.5563,0.5563,5360436.0],["1982-08-06",0.5563,0.5579,0.5512,0.5512,2464368.0],["1982-08-09",0.5378,0.5378,0.5193,0.526,1926195.0],["1982-08-10",0.526,0.5361,0.526,0.526,1691954.0],["1982-08-11",0.526,0.5294,0.5226,0.526,1841016.0],["1982-08-12",0.526,0.5327,0.526,0.5294,445251.0],["1982-08-13",0.5294,0.5378,0.5294,0.5378,1523533.0],["1982-08-16",0.5428,0.5563,0.5428,0.5529,921476.0],["1982-08-17",0.5596,0.6016,0.5596,0.6016,1188627.0],["1982-08-18",0.6016,0.6184,0.5848,0.5848,4042105.0],["1982-08-19",0.5848,0.5932,0.5798,0.5865,1575802.0],["1982-08-20",0.5882,0.6067,0.5882,0.605,3893043.0],["1982-08-23",0.605,0.605,0.5949,0.6016,2559226.0],["1982-08-24",0.6016,0.605,0.5949,0.5966,3635572.0],["1982-08-25",0.5966,0.6033,0.5949,0.5999,1287356.0],["1982-08-26",0.5999,0.6184,0.5983,0.6067,2657955.0],["1982-08-27",0.6067,0.6067,0.5966,0.5999,727889.0],["1982-08-30",0.5966,0.5966,0.5899,0.5966,1116999.0],["1982-08-31",0.5966,0.5983,0.5915,0.5966,1777132.0],["1982-09-01",0.5966,0.5999,0.5865,0.5882,4076951.0],["1982-09-02",0.5848,0.5848,0.5579,0.5764,4762250.0],["1982-09-03",0.5999,0.6184,0.5999,0.6151,6165759.0],["1982-09-07",0.6083,0.6083,0.5932,0.5932,2592136.0],["1982-09-08",0.5932,0.5949,0.5848,0.5882,2894132.0],["1982-09-09",0.5882,0.5966,0.5882,0.5949,1078282.0],["1982-09-10",0.5949,0.5983,0.5932,0.5983,524622.0],["1982-09-13",0.5983,0.5983,0.5932,0.5983,987296.0],["1982-09-14",0.5983,0.6252,0.5949,0.6252,2516636.0],["1982-09-15",0.6252,0.6336,0.6168,0.6268,1871990.0],["1982-09-16",0.6268,0.6319,0.6218,0.6218,1016334.0],["1982-09-17",0.6168,0.6168,0.61,0.6151,1932002.0],["1982-09-20",0.6151,0.6151,0.5983,0.5999,2946400.0],["1982-09-21",0.5999,0.605,0.5966,0.605,1951361.0],["1982-09-22",0.605,0.6168,0.605,0.6083,3738173.0],["1982-09-23",0.6083,0.61,0.6016,0.61,1579673.0],["1982-09-24",0.61,0.6151,0.605,0.6067,1970720.0],["1982-09-27",0.6067,0.6083,0.6016,0.6033,2164307.0],["1982-09-28",0.6033,0.61,0.6016,0.61,2292075.0],["1982-09-29",0.61,0.61,0.5983,0.5999,3596854.0],["1982-09-30",0.5999,0.5999,0.5915,0.5966,1604840.0],["1982-10-01",0.5966,0.6033,0.5949,0.5999,2172051.0],["1982-10-04",0.5949,0.5949,0.5882,0.5899,1084090.0],["1982-10-05",0.5899,0.5932,0.5848,0.5848,1302843.0],["1982-10-06",0.5848,0.5915,0.5798,0.5915,3517483.0],["1982-10-07",0.6134,0.6302,0.6134,0.6235,4905505.0],["1982-10-08",0.6285,0.6436,0.6285,0.642,2896068.0],["1982-10-11",0.642,0.6604,0.6386,0.6554,2762492.0],["1982-10-12",0.6554,0.6621,0.6504,0.652,1875862.0],["1982-10-13",0.652,0.6571,0.6386,0.6436,2115910.0],["1982-10-14",0.6436,0.647,0.642,0.6453,1136358.0],["1982-10-15",0.642,0.642,0.6352,0.6386,1047308.0],["1982-10-18",0.6386,0.6621,0.6386,0.6621,815003.0],["1982-10-19",0.6621,0.6638,0.6554,0.6554,1049244.0],["1982-10-20",0.6588,0.7075,0.6588,0.7075,4944223.0],["1982-10-21",0.7075,0.7293,0.7008,0.7025,2127526.0],["1982-10-22",0.7025,0.7075,0.6857,0.689,1357048.0],["1982-10-25",0.689,0.689,0.6756,0.6789,3130309.0],["1982-10-26",0.6789,0.6907,0.6672,0.6907,2247550.0],["1982-10-27",0.6907,0.6907,0.6806,0.6823,1475136.0],["1982-10-28",0.6823,0.6907,0.6756,0.6756,1130551.0],["1982-10-29",0.6756,0.689,0.6739,0.6857,998911.0],["1982-11-01",0.6907,0.6991,0.6907,0.6941,1124743.0],["1982-11-02",0.6941,0.6991,0.6907,0.6957,1500302.0],["1982-11-03",0.6957,0.7159,0.6924,0.7159,4491228.0],["1982-11-04",0.7159,0.7226,0.7109,0.7109,1734543.0],["1982-11-05",0.7109,0.7209,0.7092,0.7125,1310587.0],["1982-11-08",0.7125,0.7142,0.7041,0.7041,447187.0],["1982-11-09",0.7041,0.7125,0.7025,0.7058,1289292.0],["1982-11-10",0.7092,0.7226,0.7092,0.7125,1633878.0],["1982-11-11",0.7125,0.726,0.7125,0.7226,1029885.0],["1982-11-12",0.7277,0.7361,0.7277,0.7327,1544828.0],["1982-11-15",0.7327,0.7344,0.7176,0.7176,1455777.0],["1982-11-16",0.7125,0.7125,0.6991,0.6991,1366727.0],["1982-11-17",0.6991,0.7075,0.6974,0.6991,1209921.0],["1982-11-18",0.6991,0.7008,0.6789,0.6789,3141924.0],["1982-11-19",0.6789,0.6789,0.6537,0.6554,1732607.0],["1982-11-22",0.6554,0.6621,0.652,0.652,4901633.0],["1982-11-23",0.652,0.6537,0.6453,0.6453,1086025.0],["1982-11-24",0.6453,0.6571,0.6436,0.6554,3722686.0],["1982-11-26",0.6554,0.6604,0.6537,0.6571,3099335.0],["1982-11-29",0.6571,0.6571,0.647,0.6487,1229280.0],["1982-11-30",0.6487,0.6688,0.6487,0.6688,2239806.0],["1982-12-01",0.6705,0.6789,0.6705,0.6722,3705263.0],["1982-12-02",0.6722,0.6722,0.6621,0.6672,3407139.0],["1982-12-03",0.6688,0.6772,0.6688,0.6705,2282396.0],["1982-12-06",0.6705,0.6756,0.6672,0.6756,1827465.0],["1982-12-07",0.6772,0.6857,0.6772,0.6823,5106836.0],["1982-12-08",0.6823,0.684,0.6705,0.6705,2812825.0],["1982-12-09",0.6705,0.6705,0.6571,0.6571,886630.0],["1982-12-10",0.6571,0.6672,0.6504,0.6504,1802299.0],["1982-12-13",0.6504,0.6537,0.642,0.647,993103.0],["1982-12-14",0.647,0.6537,0.6352,0.6386,4173745.0],["1982-12-15",0.6352,0.6352,0.6268,0.6302,1688082.0],["1982-12-16",0.6302,0.6403,0.6285,0.6403,1848760.0],["1982-12-17",0.652,0.6655,0.652,0.6655,1753902.0],["1982-12-20",0.6638,0.6638,0.6386,0.6453,2210768.0],["1982-12-21",0.6453,0.6621,0.6403,0.6571,1786812.0],["1982-12-22",0.6571,0.6604,0.6537,0.6588,1475136.0],["1982-12-23",0.6554,0.6554,0.6369,0.6487,2214640.0],["1982-12-27",0.647,0.647,0.642,0.6453,2019117.0],["1982-12-28",0.6453,0.6504,0.6436,0.6436,3604598.0],["1982-12-29",0.6436,0.6504,0.642,0.6504,185844.0],["1982-12-30",0.6504,0.6504,0.6403,0.6403,609800.0],["1982-12-31",0.6403,0.6554,0.6403,0.6554,1035693.0],["1983-01-03",0.6554,0.6554,0.6436,0.6436,1488687.0],["1983-01-04",0.642,0.642,0.6352,0.642,3691712.0],["1983-01-05",0.642,0.6436,0.6386,0.6386,2721839.0],["1983-01-06",0.6386,0.6504,0.6386,0.6453,4909377.0],["1983-01-07",0.6487,0.6621,0.6487,0.6537,3833031.0],["1983-01-10",0.6537,0.6638,0.6436,0.6588,4984876.0],["1983-01-11",0.6571,0.6571,0.652,0.6537,1155717.0],["1983-01-12",0.6537,0.6621,0.652,0.6571,2021053.0],["1983-01-13",0.6571,0.6588,0.6487,0.6504,964065.0],["1983-01-14",0.6504,0.6554,0.6487,0.652,1751966.0],["1983-01-17",0.652,0.6537,0.6436,0.6453,1206050.0],["1983-01-18",0.6403,0.6403,0.6285,0.6319,2816697.0],["1983-01-19",0.6319,0.6319,0.6117,0.6151,4181488.0],["1983-01-20",0.6151,0.6168,0.6067,0.6117,3498125.0],["1983-01-21",0.61,0.61,0.5966,0.6016,3724622.0],["1983-01-24",0.6016,0.6302,0.5949,0.6184,5724380.0],["1983-01-25",0.6184,0.6252,0.6184,0.6218,2433394.0],["1983-01-26",0.6218,0.6235,0.6151,0.6168,1823593.0],["1983-01-27",0.6168,0.6218,0.61,0.6201,5184271.0],["1983-01-28",0.6201,0.6235,0.6134,0.6168,1546763.0],["1983-01-31",0.6184,0.6235,0.6184,0.6235,1097641.0],["1983-02-01",0.6252,0.6319,0.6252,0.6252,1811978.0],["1983-02-02",0.6218,0.6218,0.6184,0.6218,1539020.0],["1983-02-03",0.6218,0.6218,0.6134,0.6168,4851301.0],["1983-02-04",0.6168,0.6184,0.6134,0.6168,2636661.0],["1983-02-07",0.6184,0.6302,0.6184,0.6235,3472958.0],["1983-02-08",0.6235,0.6235,0.6151,0.6168,3893043.0],["1983-02-09",0.6168,0.6218,0.61,0.6151,2139141.0],["1983-02-10",0.6151,0.6252,0.6151,0.6218,1204114.0],["1983-02-11",0.6218,0.6319,0.6201,0.6268,2363702.0],["1983-02-14",0.6268,0.6336,0.6268,0.6319,971809.0],["1983-02-15",0.6319,0.6487,0.6319,0.642,2189474.0],["1983-02-16",0.642,0.647,0.6386,0.647,2855414.0],["1983-02-17",0.647,0.6571,0.6436,0.6554,1167332.0],["1983-02-18",0.6554,0.6621,0.6537,0.6621,1976528.0],["1983-02-22",0.6621,0.6638,0.6453,0.6453,2801210.0],["1983-02-23",0.6453,0.6588,0.6453,0.6537,1235088.0],["1983-02-24",0.6537,0.6588,0.6504,0.6554,2795402.0],["1983-02-25",0.6554,0.6588,0.6537,0.6571,1345433.0],["1983-02-28",0.6571,0.6705,0.6571,0.6655,3562008.0],["1983-03-01",0.6655,0.6789,0.6655,0.6705,2954144.0],["1983-03-02",0.6705,0.6722,0.6672,0.6705,1269933.0],["1983-03-03",0.6705,0.6722,0.6672,0.6672,2261101.0],["1983-03-04",0.6672,0.6722,0.6638,0.6672,2396612.0],["1983-03-07",0.6672,0.6705,0.6655,0.6672,785965.0],["1983-03-08",0.6672,0.6672,0.652,0.652,1548699.0],["1983-03-09",0.652,0.6537,0.647,0.6537,1765517.0],["1983-03-10",0.6537,0.6655,0.652,0.652,799516.0],["1983-03-11",0.652,0.6571,0.6453,0.647,766606.0],["1983-03-14",0.647,0.6487,0.642,0.6453,1178947.0],["1983-03-15",0.6453,0.652,0.6436,0.652,557532.0],["1983-03-16",0.652,0.6554,0.647,0.6504,524622.0],["1983-03-17",0.6504,0.6504,0.6453,0.6453,3139988.0],["1983-03-18",0.6487,0.6672,0.6487,0.6655,888566.0],["1983-03-21",0.6705,0.6924,0.6705,0.689,2305626.0],["1983-03-22",0.689,0.7058,0.6857,0.6991,1999758.0],["1983-03-23",0.7025,0.7293,0.7025,0.7226,2233999.0],["1983-03-24",0.731,0.7462,0.731,0.7411,2022989.0],["1983-03-25",0.7411,0.7445,0.7293,0.7327,2332728.0],["1983-03-28",0.726,0.726,0.7193,0.7209,2050091.0],["1983-03-29",0.7176,0.7176,0.7025,0.7092,1674531.0],["1983-03-30",0.7092,0.7092,0.7008,0.7058,1086025.0],["1983-03-31",0.7058,0.7125,0.7058,0.7058,888566.0],["1983-04-04",0.7058,0.7058,0.6924,0.6974,1107320.0],["1983-04-05",0.6974,0.7041,0.6974,0.6974,1250575.0],["1983-04-06",0.6974,0.6974,0.6756,0.6772,700786.0],["1983-04-07",0.6772,0.684,0.6756,0.6806,1920387.0],["1983-04-08",0.6857,0.6957,0.6857,0.6924,15057229.0],["1983-04-11",0.6957,0.7125,0.6957,0.7125,3143860.0],["1983-04-12",0.7193,0.731,0.7193,0.731,995039.0],["1983-04-13",0.731,0.731,0.7159,0.7159,1548699.0],["1983-04-14",0.7159,0.7209,0.7109,0.7209,1521597.0],["1983-04-15",0.7159,0.7159,0.7041,0.7041,2402420.0],["1983-04-18",0.7041,0.7125,0.7008,0.7041,1868119.0],["1983-04-19",0.7041,0.7041,0.6974,0.6991,1887477.0],["1983-04-20",0.6991,0.7092,0.6991,0.7075,4160194.0],["1983-04-21",0.7075,0.7092,0.7025,0.7092,1552571.0],["1983-04-22",0.7092,0.7209,0.7025,0.7159,1436419.0],["1983-04-25",0.7176,0.731,0.7176,0.7193,708530.0],["1983-04-26",0.7193,0.7243,0.7109,0.7243,2276588.0],["1983-04-27",0.7243,0.7327,0.7243,0.726,545917.0],["1983-04-28",0.726,0.7327,0.7159,0.7327,1465457.0],["1983-04-29",0.7394,0.7562,0.7394,0.7462,2903811.0],["1983-05-02",0.7462,0.7546,0.7428,0.7512,1740351.0],["1983-05-03",0.7478,0.7478,0.7327,0.7394,1376407.0],["1983-05-04",0.7377,0.7377,0.7293,0.731,5972172.0],["1983-05-05",0.731,0.7377,0.7243,0.7377,3958863.0],["1983-05-06",0.7377,0.7495,0.7377,0.7495,1173140.0],["1983-05-09",0.7495,0.7495,0.7377,0.7394,1831337.0],["1983-05-10",0.7394,0.7462,0.7377,0.7428,468482.0],["1983-05-11",0.7428,0.7445,0.7344,0.7344,1260254.0],["1983-05-12",0.7344,0.7361,0.7327,0.7361,1163460.0],["1983-05-13",0.7361,0.7377,0.7344,0.7361,267151.0],["1983-05-16",0.7344,0.7344,0.726,0.7293,627223.0],["1983-05-17",0.7293,0.7529,0.7277,0.7529,915668.0],["1983-05-18",0.7529,0.7596,0.7495,0.7529,2836056.0],["1983-05-19",0.7529,0.7546,0.7478,0.7495,16313612.0],["1983-05-20",0.7495,0.7512,0.7445,0.7512,1209921.0],["1983-05-23",0.7512,0.7512,0.7462,0.7495,793708.0],["1983-05-24",0.7495,0.7529,0.7462,0.7512,878887.0],["1983-05-25",0.7529,0.773,0.7529,0.773,1531276.0],["1983-05-26",0.773,0.7764,0.7562,0.7579,4768058.0],["1983-05-27",0.7579,0.7613,0.7512,0.7579,6638113.0],["1983-05-31",0.7579,0.7646,0.7495,0.763,1051180.0],["1983-06-01",0.763,0.7663,0.7613,0.7646,2048155.0],["1983-06-02",0.7646,0.7646,0.7596,0.763,791773.0],["1983-06-03",0.763,0.768,0.7613,0.7613,1078282.0],["1983-06-06",0.7613,0.7663,0.7596,0.7613,1215729.0],["1983-06-07",0.7579,0.7579,0.7428,0.7428,1196370.0],["1983-06-08",0.7428,0.7445,0.7377,0.7377,4793224.0],["1983-06-09",0.7344,0.7344,0.726,0.731,6498730.0],["1983-06-10",0.7327,0.7377,0.7327,0.7344,917604.0],["1983-06-13",0.7361,0.7462,0.7344,0.7428,1322202.0],["1983-06-14",0.7394,0.7394,0.7293,0.731,247792.0],["1983-06-15",0.7226,0.7243,0.7193,0.7193,4107925.0],["1983-06-16",0.7226,0.7344,0.7193,0.7327,4274410.0],["1983-06-17",0.7327,0.7462,0.731,0.7462,1734543.0],["1983-06-20",0.7462,0.7579,0.7462,0.7562,1196370.0],["1983-06-21",0.7562,0.7579,0.7462,0.7462,4255051.0],["1983-06-22",0.7495,0.7529,0.7462,0.7512,2630853.0],["1983-06-23",0.7529,0.7529,0.7394,0.7428,1585481.0],["1983-06-24",0.7361,0.7411,0.731,0.7394,725953.0],["1983-06-27",0.7394,0.7394,0.7293,0.7327,685299.0],["1983-06-28",0.7293,0.7293,0.7008,0.7092,1825529.0],["1983-06-29",0.7092,0.7377,0.7092,0.7377,927284.0],["1983-06-30",0.7327,0.7428,0.7293,0.7428,4820327.0],["1983-07-01",0.7446,0.7497,0.7446,0.7463,1180883.0],["1983-07-05",0.7497,0.7497,0.7446,0.748,1751966.0],["1983-07-06",0.7514,0.7548,0.7395,0.7395,1633878.0],["1983-07-07",0.7429,0.748,0.7395,0.7446,588506.0],["1983-07-08",0.748,0.7514,0.7412,0.7497,1275741.0],["1983-07-11",0.7463,0.7633,0.7463,0.7497,785965.0],["1983-07-12",0.7429,0.7514,0.7395,0.7395,1744223.0],["1983-07-13",0.7361,0.7378,0.7294,0.7311,588506.0],["1983-07-14",0.7311,0.7311,0.7209,0.7226,1078282.0],["1983-07-15",0.7226,0.7226,0.7124,0.7192,1633878.0],["1983-07-18",0.7158,0.7158,0.7107,0.7124,3066425.0],["1983-07-19",0.7158,0.7175,0.7073,0.7073,1662916.0],["1983-07-20",0.709,0.7192,0.709,0.7192,1298972.0],["1983-07-21",0.7192,0.7192,0.709,0.7124,2218512.0],["1983-07-22",0.7073,0.709,0.7056,0.709,2388869.0],["1983-07-25",0.709,0.709,0.6971,0.6971,1130551.0],["1983-07-26",0.6971,0.7056,0.6954,0.7022,2642468.0],["1983-07-27",0.7022,0.7039,0.6954,0.7039,1676467.0],["1983-07-28",0.7039,0.7056,0.7022,0.7039,1163460.0],["1983-07-29",0.6971,0.6988,0.6785,0.6886,3103206.0],["1983-08-01",0.6853,0.6954,0.6802,0.687,3242589.0],["1983-08-02",0.687,0.6988,0.6853,0.6954,1595160.0],["1983-08-03",0.6971,0.6971,0.692,0.6937,327163.0],["1983-08-04",0.6937,0.6937,0.6819,0.6836,2990926.0],["1983-08-05",0.6802,0.6971,0.6802,0.6886,871143.0],["1983-08-08",0.6886,0.692,0.6785,0.6802,1198306.0],["1983-08-09",0.6819,0.6819,0.6717,0.6751,2053962.0],["1983-08-10",0.6717,0.6785,0.6717,0.6768,2659891.0],["1983-08-11",0.6734,0.6853,0.6717,0.6836,1184755.0],["1983-08-12",0.6903,0.6954,0.6886,0.6903,1608711.0],["1983-08-15",0.6937,0.6954,0.6836,0.6836,2748941.0],["1983-08-16",0.6836,0.6853,0.6683,0.6683,1250575.0],["1983-08-17",0.6615,0.6717,0.6615,0.6683,3608469.0],["1983-08-18",0.6649,0.6649,0.6513,0.6581,3974350.0],["1983-08-19",0.653,0.6581,0.6513,0.6547,1360920.0],["1983-08-22",0.6547,0.6564,0.6462,0.6547,1978463.0],["1983-08-23",0.6547,0.6564,0.6462,0.6564,3211615.0],["1983-08-24",0.6547,0.6547,0.6496,0.6513,1831337.0],["1983-08-25",0.653,0.6581,0.6496,0.6581,538173.0],["1983-08-26",0.6581,0.6598,0.6462,0.6496,1177011.0],["1983-08-29",0.6496,0.6513,0.6462,0.6513,1051180.0],["1983-08-30",0.6581,0.6802,0.6564,0.6785,1415124.0],["1983-08-31",0.6751,0.6819,0.6751,0.6819,667877.0],["1983-09-01",0.6819,0.6954,0.6768,0.6954,3196128.0],["1983-09-02",0.6954,0.7005,0.692,0.7005,547852.0],["1983-09-06",0.7039,0.7073,0.7022,0.7039,1014398.0],["1983-09-07",0.7022,0.7022,0.6937,0.6937,826618.0],["1983-09-08",0.6954,0.7056,0.692,0.7005,1649365.0],["1983-09-09",0.7005,0.7022,0.6971,0.7005,385239.0],["1983-09-12",0.7039,0.7073,0.6954,0.6954,1132486.0],["1983-09-13",0.692,0.7056,0.692,0.7056,634967.0],["1983-09-14",0.7056,0.7073,0.7039,0.7073,207139.0],["1983-09-15",0.7056,0.7175,0.7056,0.7158,1070538.0],["1983-09-16",0.7124,0.7463,0.7124,0.7463,1877798.0],["1983-09-19",0.7429,0.748,0.7395,0.7463,3153539.0],["1983-09-20",0.7463,0.7463,0.7361,0.7378,3542650.0],["1983-09-21",0.7344,0.7344,0.7107,0.7107,1881670.0],["1983-09-22",0.7141,0.726,0.7141,0.7192,6169631.0],["1983-09-23",0.7192,0.7192,0.7022,0.7022,2892196.0],["1983-09-26",0.7056,0.7107,0.7022,0.7107,2297883.0],["1983-09-27",0.709,0.7107,0.6988,0.7005,1736479.0],["1983-09-28",0.692,0.692,0.6683,0.67,6684574.0],["1983-09-29",0.6666,0.6666,0.6445,0.6581,5033273.0],["1983-09-30",0.6598,0.6598,0.6479,0.6564,3579431.0],["1983-10-03",0.6411,0.66,0.6411,0.66,4382819.0],["1983-10-04",0.6634,0.6771,0.6617,0.6737,3813672.0],["1983-10-05",0.6857,0.7046,0.6823,0.7028,10145917.0],["1983-10-06",0.7028,0.7166,0.7028,0.7131,3608469.0],["1983-10-07",0.7131,0.7268,0.7063,0.7268,5064247.0],["1983-10-10",0.72,0.7268,0.7148,0.7268,1674531.0],["1983-10-11",0.7303,0.7303,0.7166,0.7183,1798427.0],["1983-10-12",0.7097,0.7097,0.6977,0.6994,1459649.0],["1983-10-13",0.6994,0.7011,0.696,0.6994,1552571.0],["1983-10-14",0.6977,0.7011,0.6891,0.6977,4253116.0],["1983-10-17",0.6977,0.7063,0.6891,0.7063,667877.0],["1983-10-18",0.7028,0.7028,0.696,0.696,718209.0],["1983-10-19",0.6891,0.6977,0.6891,0.696,4746763.0],["1983-10-20",0.7028,0.7046,0.6977,0.7011,2669570.0],["1983-10-21",0.7028,0.7046,0.6908,0.6943,8711434.0],["1983-10-24",0.6891,0.6943,0.6891,0.6926,4795160.0],["1983-10-25",0.6926,0.7028,0.6891,0.6994,1825529.0],["1983-10-26",0.6977,0.708,0.6977,0.7063,4500907.0],["1983-10-27",0.7028,0.732,0.7028,0.7286,2644404.0],["1983-10-28",0.7286,0.7371,0.7268,0.7268,981488.0],["1983-10-31",0.7303,0.744,0.7286,0.7337,2617302.0],["1983-11-01",0.7406,0.7406,0.72,0.7234,9299940.0],["1983-11-02",0.7251,0.7268,0.72,0.7268,3056745.0],["1983-11-03",0.7268,0.7286,0.72,0.7234,1951361.0],["1983-11-04",0.7234,0.7303,0.7183,0.7251,780157.0],["1983-11-07",0.7217,0.7303,0.7166,0.7234,1513854.0],["1983-11-08",0.7234,0.7234,0.7097,0.7097,2779915.0],["1983-11-09",0.7166,0.7337,0.7166,0.7337,1624198.0],["1983-11-10",0.732,0.7371,0.732,0.7354,1331881.0],["1983-11-11",0.7388,0.7543,0.7371,0.7543,4293769.0],["1983-11-14",0.7543,0.7817,0.7543,0.7748,2493406.0],["1983-11-15",0.7714,0.7714,0.7543,0.7611,2266909.0],["1983-11-16",0.7646,0.768,0.7577,0.768,847913.0],["1983-11-17",0.7526,0.768,0.7457,0.7526,4955838.0],["1983-11-18",0.7543,0.7543,0.7286,0.7406,3337447.0],["1983-11-21",0.732,0.7371,0.7303,0.732,2117846.0],["1983-11-22",0.732,0.732,0.7234,0.7251,4905505.0],["1983-11-23",0.7234,0.7251,0.7183,0.7251,1271869.0],["1983-11-25",0.7183,0.7251,0.7166,0.7251,700786.0],["1983-11-28",0.7234,0.7251,0.72,0.7234,414277.0],["1983-11-29",0.7234,0.7251,0.7166,0.7234,830490.0],["1983-11-30",0.7217,0.732,0.7217,0.7234,1899093.0],["1983-12-01",0.7251,0.732,0.7234,0.7286,1076346.0],["1983-12-02",0.7234,0.732,0.7234,0.7268,2117846.0],["1983-12-05",0.7303,0.7388,0.7251,0.7388,633031.0],["1983-12-06",0.7406,0.7491,0.7388,0.7406,1575802.0],["1983-12-07",0.7388,0.7388,0.7303,0.732,528494.0],["1983-12-08",0.7303,0.732,0.7251,0.7303,1498367.0],["1983-12-09",0.7303,0.732,0.7217,0.7234,851785.0],["1983-12-12",0.7234,0.7286,0.7234,0.7268,429764.0],["1983-12-13",0.7268,0.7303,0.7251,0.7251,1506110.0],["1983-12-14",0.7251,0.7303,0.7251,0.7251,3147731.0],["1983-12-15",0.7251,0.7337,0.7251,0.7268,1964912.0],["1983-12-16",0.7337,0.744,0.7337,0.7406,3149667.0],["1983-12-19",0.744,0.7491,0.7406,0.7406,1300907.0],["1983-12-20",0.7423,0.7423,0.7268,0.7286,2452753.0],["1983-12-21",0.7286,0.7286,0.7217,0.7234,6792982.0],["1983-12-22",0.7234,0.7234,0.7183,0.7183,4113733.0],["1983-12-23",0.7148,0.7166,0.7046,0.7063,1103448.0],["1983-12-27",0.7028,0.7097,0.7011,0.7097,2692801.0],["1983-12-28",0.7097,0.7114,0.7063,0.7114,638838.0],["1983-12-29",0.7131,0.7183,0.7114,0.7131,1279613.0],["1983-12-30",0.7131,0.7217,0.7131,0.7166,526558.0],["1984-01-03",0.708,0.7166,0.708,0.7148,1062795.0],["1984-01-04",0.7184,0.7236,0.7167,0.7219,706594.0],["1984-01-05",0.7254,0.7409,0.7254,0.7375,2131397.0],["1984-01-06",0.7392,0.7444,0.734,0.7444,346521.0],["1984-01-09",0.7409,0.7444,0.7375,0.7409,334906.0],["1984-01-10",0.7392,0.7427,0.7271,0.7271,662069.0],["1984-01-11",0.7323,0.7375,0.7288,0.7306,3225166.0],["1984-01-12",0.7271,0.7358,0.7271,0.7323,2681186.0],["1984-01-13",0.7306,0.7323,0.7288,0.7306,3953055.0],["1984-01-16",0.7323,0.7323,0.7236,0.7288,542045.0],["1984-01-17",0.7288,0.7358,0.7288,0.734,1206050.0],["1984-01-18",0.734,0.734,0.7288,0.7323,3078040.0],["1984-01-19",0.734,0.734,0.7288,0.7323,3455535.0],["1984-01-20",0.7323,0.734,0.7271,0.7271,358137.0],["1984-01-23",0.7306,0.7306,0.7236,0.7254,1147973.0],["1984-01-24",0.7184,0.7271,0.7184,0.7236,904053.0],["1984-01-25",0.7236,0.7306,0.7219,0.7219,1732607.0],["1984-01-26",0.7219,0.7254,0.715,0.715,3771083.0],["1984-01-27",0.715,0.7167,0.7132,0.7167,1428675.0],["1984-01-30",0.7202,0.7219,0.7081,0.7081,2069449.0],["1984-01-31",0.7098,0.7098,0.7011,0.7098,1297036.0],["1984-02-01",0.7098,0.7098,0.6959,0.7011,4313128.0],["1984-02-02",0.6925,0.6925,0.6648,0.6648,7038838.0],["1984-02-03",0.6648,0.6682,0.6561,0.6561,7352450.0],["1984-02-06",0.6561,0.6613,0.6527,0.6613,1657108.0],["1984-02-07",0.6613,0.6648,0.6509,0.6561,1026013.0],["1984-02-08",0.6561,0.6561,0.6457,0.6475,766606.0],["1984-02-09",0.6457,0.6544,0.6457,0.6457,2832184.0],["1984-02-10",0.6457,0.6475,0.6405,0.6457,3097399.0],["1984-02-13",0.6475,0.6475,0.6353,0.6388,1078282.0],["1984-02-14",0.6388,0.6388,0.6302,0.6319,422021.0],["1984-02-15",0.6336,0.6353,0.6232,0.625,1748094.0],["1984-02-16",0.6267,0.6267,0.6146,0.6163,1244767.0],["1984-02-17",0.6198,0.6267,0.618,0.6215,1486751.0],["1984-02-21",0.6198,0.625,0.6198,0.625,1035693.0],["1984-02-22",0.625,0.6267,0.6198,0.6198,1999758.0],["1984-02-23",0.6198,0.6319,0.6198,0.6302,774350.0],["1984-02-24",0.6319,0.663,0.6319,0.6613,2861222.0],["1984-02-27",0.663,0.663,0.6492,0.6544,815003.0],["1984-02-28",0.6544,0.6561,0.6492,0.6544,629159.0],["1984-02-29",0.6527,0.663,0.6527,0.6579,758863.0],["1984-03-01",0.6579,0.6648,0.6561,0.6596,2135269.0],["1984-03-02",0.6596,0.6648,0.6579,0.6596,2439201.0],["1984-03-05",0.6579,0.6579,0.6544,0.6579,362008.0],["1984-03-06",0.6579,0.6579,0.6509,0.6544,706594.0],["1984-03-07",0.6509,0.6579,0.6457,0.6579,1386086.0],["1984-03-08",0.6544,0.6596,0.6509,0.6527,1078282.0],["1984-03-09",0.6544,0.6544,0.6457,0.6475,1175076.0],["1984-03-12",0.6457,0.6579,0.6423,0.6579,559468.0],["1984-03-13",0.6579,0.6613,0.6561,0.6596,2355959.0],["1984-03-14",0.6561,0.6613,0.6561,0.6579,913733.0],["1984-03-15",0.6579,0.6613,0.6544,0.6596,439443.0],["1984-03-16",0.6613,0.663,0.6544,0.6579,611736.0],["1984-03-19",0.6544,0.6579,0.6509,0.6527,1279613.0],["1984-03-20",0.6544,0.6544,0.6509,0.6509,724017.0],["1984-03-21",0.6527,0.6527,0.6405,0.6423,824682.0],["1984-03-22",0.6388,0.6423,0.6371,0.6388,799516.0],["1984-03-23",0.6371,0.6405,0.6371,0.6405,2166243.0],["1984-03-26",0.6423,0.6457,0.6405,0.6405,1248639.0],["1984-03-27",0.6423,0.6423,0.6388,0.6405,1297036.0],["1984-03-28",0.6388,0.6475,0.6388,0.644,847913.0],["1984-03-29",0.6423,0.6475,0.6405,0.6475,1089897.0],["1984-03-30",0.644,0.6613,0.6405,0.6457,1022142.0],["1984-04-02",0.6457,0.6475,0.6388,0.6423,1941682.0],["1984-04-03",0.6405,0.644,0.6371,0.6388,1411252.0],["1984-04-04",0.6424,0.646,0.6407,0.6442,1424803.0],["1984-04-05",0.6424,0.6477,0.6372,0.6389,2330792.0],["1984-04-06",0.6389,0.6425,0.6389,0.6407,538173.0],["1984-04-09",0.6407,0.6477,0.6407,0.6477,414277.0],["1984-04-10",0.646,0.6495,0.6442,0.6477,1016334.0],["1984-04-11",0.6477,0.653,0.6477,0.653,534301.0],["1984-04-12",0.653,0.6617,0.6512,0.6617,555596.0],["1984-04-13",0.6582,0.6617,0.6547,0.6617,1142166.0],["1984-04-16",0.6582,0.6705,0.6582,0.6705,801452.0],["1984-04-17",0.6722,0.6722,0.6687,0.6705,1401573.0],["1984-04-18",0.667,0.6722,0.667,0.6722,2282396.0],["1984-04-19",0.6722,0.6792,0.6722,0.6792,741440.0],["1984-04-23",0.6757,0.6792,0.6722,0.674,940835.0],["1984-04-24",0.6722,0.6827,0.6705,0.681,1322202.0],["1984-04-25",0.6792,0.6932,0.6792,0.6932,1192498.0],["1984-04-26",0.6985,0.7037,0.6932,0.6932,749183.0],["1984-04-27",0.6897,0.6897,0.6827,0.688,898246.0],["1984-04-30",0.6897,0.6932,0.688,0.688,511071.0],["1984-05-01",0.688,0.7055,0.688,0.7037,2323049.0],["1984-05-02",0.7072,0.7072,0.7002,0.7002,735632.0],["1984-05-03",0.7002,0.7002,0.6932,0.6967,423956.0],["1984-05-04",0.6932,0.695,0.6827,0.6845,1575802.0],["1984-05-07",0.6827,0.6862,0.6827,0.6862,1434483.0],["1984-05-08",0.6897,0.7037,0.688,0.702,2028796.0],["1984-05-09",0.702,0.7072,0.7002,0.702,1043436.0],["1984-05-10",0.702,0.7037,0.702,0.702,838234.0],["1984-05-11",0.702,0.7055,0.702,0.702,594313.0],["1984-05-14",0.702,0.7037,0.6967,0.7037,1906836.0],["1984-05-15",0.7037,0.7072,0.7002,0.7037,5770841.0],["1984-05-16",0.7037,0.7072,0.7037,0.7055,1558379.0],["1984-05-17",0.7072,0.7072,0.7037,0.7037,1550635.0],["1984-05-18",0.7072,0.7072,0.7002,0.702,646582.0],["1984-05-21",0.7002,0.7055,0.7002,0.7002,739504.0],["1984-05-22",0.7002,0.7072,0.6967,0.7072,1331881.0],["1984-05-23",0.7107,0.7142,0.7055,0.7055,1018270.0],["1984-05-24",0.7055,0.7072,0.7037,0.7055,2735390.0],["1984-05-25",0.7055,0.7212,0.702,0.702,4202783.0],["1984-05-29",0.7037,0.7072,0.6985,0.6985,3618149.0],["1984-05-30",0.6985,0.702,0.695,0.6967,1310587.0],["1984-05-31",0.695,0.7037,0.6915,0.7002,1116999.0],["1984-06-01",0.7072,0.7072,0.702,0.7037,849849.0],["1984-06-04",0.7037,0.7072,0.7002,0.7055,876951.0],["1984-06-05",0.7125,0.7125,0.7072,0.7125,689171.0],["1984-06-06",0.7125,0.7125,0.7002,0.7125,996975.0],["1984-06-07",0.7107,0.7422,0.7107,0.7422,2375318.0],["1984-06-08",0.7387,0.7475,0.7352,0.7475,1000847.0],["1984-06-11",0.744,0.7475,0.7422,0.7422,766606.0],["1984-06-12",0.7387,0.7527,0.7387,0.7492,1310587.0],["1984-06-13",0.7562,0.7597,0.751,0.751,2013309.0],["1984-06-14",0.7492,0.7492,0.7352,0.7352,1192498.0],["1984-06-15",0.7282,0.73,0.7247,0.7247,1935874.0],["1984-06-18",0.7247,0.73,0.7212,0.73,2274652.0],["1984-06-19",0.7317,0.7317,0.7265,0.7265,2160436.0],["1984-06-20",0.7282,0.7282,0.723,0.723,1204114.0],["1984-06-21",0.723,0.7282,0.7212,0.7247,1105384.0],["1984-06-22",0.723,0.7317,0.7212,0.7282,702722.0],["1984-06-25",0.73,0.7422,0.73,0.7387,822747.0],["1984-06-26",0.7387,0.7405,0.7317,0.7352,818875.0],["1984-06-27",0.7387,0.7387,0.7265,0.7265,451059.0],["1984-06-28",0.7265,0.7317,0.7265,0.7282,181972.0],["1984-06-29",0.7282,0.7422,0.7282,0.7387,1039564.0],["1984-07-02",0.7405,0.7422,0.737,0.7422,1724864.0],["1984-07-03",0.7448,0.7466,0.736,0.7413,644646.0],["1984-07-05",0.7395,0.7431,0.736,0.7395,818875.0],["1984-07-06",0.736,0.7413,0.736,0.7378,640774.0],["1984-07-09",0.7413,0.7484,0.736,0.7484,1616455.0],["1984-07-10",0.7484,0.7484,0.7254,0.7307,886630.0],["1984-07-11",0.7307,0.7342,0.7183,0.7183,1335753.0],["1984-07-12",0.7183,0.7378,0.7183,0.736,2470175.0],["1984-07-13",0.7395,0.7448,0.736,0.7431,586570.0],["1984-07-16",0.7395,0.7431,0.7325,0.7431,1207985.0],["1984-07-17",0.7431,0.7502,0.7395,0.7484,1018270.0],["1984-07-18",0.7466,0.7502,0.7448,0.7502,683364.0],["1984-07-19",0.7466,0.7502,0.7431,0.7466,704658.0],["1984-07-20",0.7466,0.7466,0.7395,0.7431,331034.0],["1984-07-23",0.7431,0.7431,0.7378,0.7413,971809.0],["1984-07-24",0.7378,0.7378,0.7254,0.7254,245856.0],["1984-07-25",0.7236,0.7272,0.7201,0.7236,2843799.0],["1984-07-26",0.7236,0.7272,0.7218,0.7254,416213.0],["1984-07-27",0.7272,0.7272,0.7218,0.7236,698851.0],["1984-07-30",0.7218,0.7254,0.7165,0.7183,1341561.0],["1984-07-31",0.7112,0.7254,0.7112,0.7254,1939746.0],["1984-08-01",0.7218,0.7289,0.7218,0.7254,1006655.0],["1984-08-02",0.7289,0.7395,0.7289,0.7395,2849607.0],["1984-08-03",0.7395,0.759,0.7395,0.7572,4498972.0],["1984-08-06",0.759,0.7696,0.7555,0.759,4301512.0],["1984-08-07",0.7572,0.7767,0.7555,0.7749,820811.0],["1984-08-08",0.7785,0.7891,0.7661,0.7661,3366485.0],["1984-08-09",0.7643,0.7785,0.7643,0.7767,1509982.0],["1984-08-10",0.7838,0.7838,0.7679,0.7714,1155717.0],["1984-08-13",0.7714,0.7732,0.7572,0.7625,683364.0],["1984-08-14",0.7625,0.7678,0.759,0.7625,1198306.0],["1984-08-15",0.759,0.7643,0.759,0.7625,325227.0],["1984-08-16",0.7572,0.7625,0.7555,0.7625,1734543.0],["1984-08-17",0.7572,0.7608,0.7555,0.7555,998911.0],["1984-08-20",0.7537,0.759,0.7519,0.759,472353.0],["1984-08-21",0.7572,0.7643,0.7519,0.7625,1289292.0],["1984-08-22",0.7643,0.7767,0.7625,0.7714,1115064.0],["1984-08-23",0.7732,0.7767,0.7678,0.7749,480097.0],["1984-08-24",0.7749,0.7802,0.7749,0.7767,1066667.0],["1984-08-27",0.7767,0.7767,0.7696,0.7732,483969.0],["1984-08-28",0.7696,0.7749,0.7678,0.7749,605929.0],["1984-08-29",0.7732,0.7767,0.7661,0.7696,611736.0],["1984-08-30",0.7678,0.7767,0.7678,0.7749,574955.0],["1984-08-31",0.7749,0.7767,0.7678,0.7696,406534.0],["1984-09-04",0.7678,0.7714,0.7661,0.7696,536237.0],["1984-09-05",0.7678,0.7678,0.7608,0.7643,2050091.0],["1984-09-06",0.7643,0.7661,0.7625,0.7625,1411252.0],["1984-09-07",0.7625,0.7661,0.7625,0.7661,605929.0],["1984-09-10",0.7625,0.7749,0.759,0.7732,834362.0],["1984-09-11",0.7749,0.7873,0.7749,0.782,2702480.0],["1984-09-12",0.782,0.7838,0.7785,0.782,592377.0],["1984-09-13",0.7855,0.7979,0.782,0.7926,2491470.0],["1984-09-14",0.7997,0.8227,0.7979,0.8209,3660738.0],["1984-09-17",0.8209,0.8245,0.8156,0.8227,2404356.0],["1984-09-18",0.8227,0.8245,0.8174,0.8192,1339625.0],["1984-09-19",0.8209,0.8386,0.8192,0.8351,1413188.0],["1984-09-20",0.8369,0.8492,0.8333,0.8457,1686146.0],["1984-09-21",0.8475,0.8475,0.8333,0.8351,1177011.0],["1984-09-24",0.8315,0.8333,0.8103,0.8103,815003.0],["1984-09-25",0.7749,0.7838,0.7643,0.7785,4402178.0],["1984-09-26",0.7696,0.7785,0.7696,0.7749,2201089.0],["1984-09-27",0.7785,0.7855,0.7767,0.7838,4537689.0],["1984-09-28",0.7802,0.7873,0.7749,0.7785,998911.0],["1984-10-01",0.7785,0.782,0.7749,0.7785,1254446.0],["1984-10-02",0.7785,0.7855,0.7785,0.7838,509135.0],["1984-10-03",0.7828,0.79,0.7811,0.7864,427828.0],["1984-10-04",0.7864,0.7882,0.7811,0.7828,698851.0],["1984-10-05",0.7828,0.7864,0.7811,0.7828,1056987.0],["1984-10-08",0.7811,0.7828,0.7811,0.7811,129704.0],["1984-10-09",0.7846,0.79,0.7828,0.7864,1515789.0],["1984-10-10",0.7864,0.7882,0.7846,0.7864,1314459.0],["1984-10-11",0.7882,0.8025,0.7864,0.8025,590442.0],["1984-10-12",0.8007,0.8007,0.7954,0.7954,272958.0],["1984-10-15",0.7918,0.7954,0.79,0.7954,371688.0],["1984-10-16",0.7954,0.7989,0.7918,0.7936,720145.0],["1984-10-17",0.7936,0.7954,0.79,0.7918,675620.0],["1984-10-18",0.79,0.8079,0.7882,0.7971,2729583.0],["1984-10-19",0.815,0.824,0.8079,0.8132,1459649.0],["1984-10-22",0.8097,0.8222,0.8097,0.8204,2050091.0],["1984-10-23",0.8222,0.8365,0.8222,0.8311,1314459.0],["1984-10-24",0.8293,0.8347,0.8275,0.8275,1010526.0],["1984-10-25",0.824,0.824,0.7757,0.7793,8546884.0],["1984-10-26",0.7739,0.7757,0.7471,0.7542,3771083.0],["1984-10-29",0.7578,0.7578,0.731,0.7435,1140230.0],["1984-10-30",0.7453,0.7668,0.7435,0.7668,2940593.0],["1984-10-31",0.7668,0.7703,0.765,0.7703,1087961.0],["1984-11-01",0.7721,0.7721,0.765,0.765,778221.0],["1984-11-02",0.765,0.765,0.7507,0.7578,1765517.0],["1984-11-05",0.7578,0.7668,0.756,0.765,431700.0],["1984-11-06",0.765,0.7721,0.765,0.7721,1686146.0],["1984-11-07",0.7685,0.7757,0.765,0.7703,2053962.0],["1984-11-08",0.7685,0.7721,0.7668,0.7668,1469328.0],["1984-11-09",0.7685,0.7882,0.7685,0.7757,3281307.0],["1984-11-12",0.7757,0.7757,0.7668,0.7685,545917.0],["1984-11-13",0.7703,0.7721,0.7685,0.7703,567211.0],["1984-11-14",0.7668,0.7685,0.7382,0.7382,2249486.0],["1984-11-15",0.7364,0.7399,0.7078,0.7399,3281307.0],["1984-11-16",0.7399,0.7417,0.7185,0.7185,8337810.0],["1984-11-19",0.7167,0.7256,0.7149,0.7167,933091.0],["1984-11-20",0.7185,0.731,0.7185,0.7292,2890260.0],["1984-11-21",0.7292,0.7292,0.7203,0.7256,1734543.0],["1984-11-23",0.7256,0.7292,0.7239,0.7292,3753660.0],["1984-11-26",0.7292,0.7328,0.7239,0.7239,1546763.0],["1984-11-27",0.7203,0.7274,0.7149,0.7185,882759.0],["1984-11-28",0.7221,0.7221,0.7131,0.7131,1204114.0],["1984-11-29",0.7131,0.7203,0.7114,0.7149,815003.0],["1984-11-30",0.7149,0.7221,0.7131,0.7149,791773.0],["1984-12-03",0.7131,0.7167,0.7131,0.7167,718209.0],["1984-12-04",0.7131,0.7131,0.6935,0.6953,5104900.0],["1984-12-05",0.6953,0.7006,0.6917,0.6988,3933696.0],["1984-12-06",0.6953,0.706,0.6935,0.7042,2563097.0],["1984-12-07",0.7006,0.7024,0.6971,0.7006,996975.0],["1984-12-10",0.6971,0.7024,0.6935,0.6953,1120871.0],["1984-12-11",0.6953,0.7024,0.6953,0.7006,1171204.0],["1984-12-12",0.7042,0.7203,0.7042,0.7114,1798427.0],["1984-12-13",0.7149,0.7149,0.7078,0.7096,996975.0],["1984-12-14",0.7131,0.7274,0.7114,0.7274,2441137.0],["1984-12-17",0.7292,0.7435,0.7256,0.7435,1066667.0],["1984-12-18",0.7542,0.7703,0.7542,0.7703,3498125.0],["1984-12-19",0.7685,0.7703,0.756,0.7596,4272474.0],["1984-12-20",0.7542,0.7596,0.7435,0.7435,5710829.0],["1984-12-21",0.7399,0.7417,0.7185,0.7256,2404356.0],["1984-12-24",0.7221,0.7274,0.7221,0.7239,243920.0],["1984-12-26",0.7256,0.7274,0.7185,0.7256,439443.0],["1984-12-27",0.7256,0.7256,0.7185,0.7185,439443.0],["1984-12-28",0.7185,0.7221,0.7149,0.7149,524622.0],["1984-12-31",0.7185,0.7274,0.7149,0.7274,1635814.0],["1985-01-02",0.7256,0.7256,0.7221,0.7221,768542.0],["1985-01-03",0.7256,0.7256,0.7185,0.7239,1802299.0],["1985-01-04",0.7193,0.7211,0.7085,0.7139,1517725.0],["1985-01-07",0.7067,0.7103,0.6976,0.7012,1606776.0],["1985-01-08",0.6976,0.7048,0.694,0.7048,1086025.0],["1985-01-09",0.7048,0.7139,0.7048,0.7121,2617302.0],["1985-01-10",0.7085,0.7121,0.694,0.7048,2729583.0],["1985-01-11",0.7048,0.7121,0.6904,0.6958,2363702.0],["1985-01-14",0.6976,0.7048,0.694,0.7048,2354023.0],["1985-01-15",0.7048,0.7139,0.7012,0.7085,3471022.0],["1985-01-16",0.7157,0.7356,0.7139,0.7229,1724864.0],["1985-01-17",0.7247,0.7247,0.7211,0.7229,1351240.0],["1985-01-18",0.7193,0.7229,0.7121,0.7175,2311434.0],["1985-01-21",0.7139,0.7157,0.7085,0.7121,1556443.0],["1985-01-22",0.7121,0.7157,0.7085,0.7139,5273321.0],["1985-01-23",0.7175,0.7175,0.703,0.7103,1120871.0],["1985-01-24",0.7139,0.7139,0.6976,0.703,3560073.0],["1985-01-25",0.6994,0.7012,0.6904,0.6994,3602662.0],["1985-01-28",0.703,0.7265,0.703,0.7211,6266425.0],["1985-01-29",0.7952,0.7988,0.7753,0.7988,34419843.0],["1985-01-30",0.7952,0.7952,0.7826,0.7862,7476346.0],["1985-01-31",0.7862,0.7988,0.7862,0.797,13204598.0],["1985-02-01",0.7952,0.8043,0.7934,0.8024,9270901.0],["1985-02-04",0.8006,0.8259,0.8006,0.8205,9572898.0],["1985-02-05",0.8205,0.8205,0.8079,0.8097,4384755.0],["1985-02-06",0.8097,0.8187,0.7952,0.8006,3347126.0],["1985-02-07",0.8006,0.8006,0.7952,0.7988,3109014.0],["1985-02-08",0.8024,0.8115,0.7988,0.8115,3213551.0],["1985-02-11",0.8115,0.8277,0.8097,0.8277,3602662.0],["1985-02-12",0.8277,0.835,0.8223,0.8332,3136116.0],["1985-02-13",0.8296,0.8494,0.8277,0.8476,4988748.0],["1985-02-14",0.8476,0.8603,0.8476,0.853,2396612.0],["1985-02-15",0.8512,0.853,0.8368,0.8404,5592740.0],["1985-02-19",0.8368,0.8368,0.8115,0.8133,1939746.0],["1985-02-20",0.8151,0.8223,0.8115,0.8151,1105384.0],["1985-02-21",0.8115,0.8169,0.8043,0.8115,3509740.0],["1985-02-22",0.8079,0.8169,0.8043,0.8061,1513854.0],["1985-02-25",0.8024,0.8061,0.8024,0.8061,935027.0],["1985-02-26",0.8061,0.8061,0.7952,0.8006,3685904.0],["1985-02-27",0.8043,0.8043,0.7988,0.8006,1099577.0],["1985-02-28",0.797,0.7988,0.7934,0.797,1811978.0],["1985-03-01",0.797,0.8097,0.7952,0.8079,3416818.0],["1985-03-04",0.8079,0.8133,0.7898,0.797,3800121.0],["1985-03-05",0.8006,0.8024,0.7916,0.7952,1926195.0],["1985-03-06",0.7934,0.7952,0.7898,0.7952,1539020.0],["1985-03-07",0.7988,0.8097,0.7988,0.8024,1782940.0],["1985-03-08",0.8024,0.8024,0.7952,0.7952,2123654.0],["1985-03-11",0.7952,0.7988,0.7916,0.7934,2069449.0],["1985-03-12",0.7934,0.8079,0.7934,0.8079,1339625.0],["1985-03-13",0.8079,0.8151,0.8061,0.8133,1477072.0],["1985-03-14",0.8133,0.8277,0.8115,0.8241,2911555.0],["1985-03-15",0.8241,0.8259,0.8097,0.8097,2361766.0],["1985-03-18",0.8133,0.8241,0.8115,0.8205,1488687.0],["1985-03-19",0.8241,0.8259,0.8187,0.8241,1316394.0],["1985-03-20",0.8259,0.8277,0.8205,0.8241,993103.0],["1985-03-21",0.8223,0.8259,0.8205,0.8205,2220448.0],["1985-03-22",0.8205,0.8241,0.8205,0.8223,1045372.0],["1985-03-25",0.8223,0.8241,0.8205,0.8241,2342408.0],["1985-03-26",0.8223,0.8585,0.8151,0.8494,4723533.0],["1985-03-27",0.8675,0.8765,0.8603,0.8639,9123775.0],["1985-03-28",0.8585,0.8639,0.8512,0.853,3430369.0],["1985-03-29",0.853,0.8549,0.8368,0.8404,2338536.0],["1985-04-01",0.8404,0.8476,0.8404,0.8458,1411252.0],["1985-04-02",0.8458,0.8494,0.8422,0.8458,3244525.0],["1985-04-03",0.8449,0.8467,0.8284,0.8284,3422626.0],["1985-04-04",0.8284,0.8303,0.812,0.8138,3043194.0],["1985-04-08",0.8175,0.8303,0.8175,0.8266,927284.0],["1985-04-09",0.8248,0.8321,0.8211,0.823,2249486.0],["1985-04-10",0.8266,0.8266,0.823,0.8248,1111192.0],["1985-04-11",0.8284,0.8357,0.8284,0.8303,2319177.0],["1985-04-12",0.8339,0.8394,0.8266,0.8266,1465457.0],["1985-04-15",0.8248,0.8303,0.823,0.8248,2079129.0],["1985-04-16",0.8211,0.8394,0.8211,0.8321,4756443.0],["1985-04-17",0.8284,0.8321,0.8266,0.8321,687235.0],["1985-04-18",0.8284,0.8303,0.8175,0.823,1804235.0],["1985-04-19",0.823,0.823,0.8157,0.8193,598185.0],["1985-04-22",0.8193,0.8211,0.8138,0.8193,2301754.0],["1985-04-23",0.8157,0.823,0.8157,0.8211,3734301.0],["1985-04-24",0.8175,0.823,0.8175,0.8175,420085.0],["1985-04-25",0.8175,0.8211,0.812,0.8211,6825892.0],["1985-04-26",0.7883,0.7956,0.7737,0.7865,11967574.0],["1985-04-29",0.7847,0.7883,0.7828,0.7865,3515547.0],["1985-04-30",0.7865,0.792,0.7682,0.7701,4417665.0],["1985-05-01",0.7737,0.781,0.7664,0.7682,8932123.0],["1985-05-02",0.7591,0.7737,0.7591,0.7701,3498125.0],["1985-05-03",0.7682,0.7737,0.7682,0.7719,2119782.0],["1985-05-06",0.7719,0.792,0.7719,0.792,4005324.0],["1985-05-07",0.792,0.8084,0.7901,0.7938,2876709.0],["1985-05-08",0.792,0.7938,0.7883,0.792,1045372.0],["1985-05-09",0.7938,0.8066,0.7938,0.8029,3893043.0],["1985-05-10",0.8047,0.812,0.8011,0.8029,4316999.0],["1985-05-13",0.8029,0.8084,0.7974,0.8084,3985965.0],["1985-05-14",0.8047,0.8138,0.8047,0.8138,1066667.0],["1985-05-15",0.8138,0.8138,0.8084,0.812,2297883.0],["1985-05-16",0.8138,0.8138,0.8084,0.8102,1252511.0],["1985-05-17",0.8102,0.843,0.8066,0.8321,14573261.0],["1985-05-20",0.8412,0.8485,0.8357,0.8357,3943376.0],["1985-05-21",0.8357,0.8376,0.8248,0.8303,2656019.0],["1985-05-22",0.8303,0.8321,0.8248,0.8321,1355112.0],["1985-05-23",0.8321,0.8394,0.8284,0.8394,6314822.0],["1985-05-24",0.8394,0.8503,0.8394,0.8485,4622868.0],["1985-05-28",0.8503,0.8503,0.8467,0.8485,1608711.0],["1985-05-29",0.8485,0.8595,0.8449,0.8595,2642468.0],["1985-05-30",0.8631,0.885,0.8631,0.8759,9590321.0],["1985-05-31",0.8759,0.8795,0.8704,0.8759,8399758.0],["1985-06-03",0.8795,0.8795,0.8467,0.8467,3025771.0],["1985-06-04",0.8467,0.8503,0.8449,0.8467,4167937.0],["1985-06-05",0.8412,0.854,0.8412,0.8485,2626981.0],["1985-06-06",0.8522,0.8668,0.8503,0.8631,1569994.0],["1985-06-07",0.8649,0.8741,0.8649,0.8649,4651906.0],["1985-06-10",0.8668,0.8668,0.854,0.8576,677556.0],["1985-06-11",0.8558,0.8576,0.854,0.854,756927.0],["1985-06-12",0.8558,0.8595,0.8522,0.8595,1033757.0],["1985-06-13",0.8595,0.8595,0.8321,0.8394,3600726.0],["1985-06-14",0.8412,0.8522,0.8412,0.8522,1984271.0],["1985-06-17",0.854,0.8576,0.8503,0.8522,454930.0],["1985-06-18",0.8558,0.8741,0.8558,0.8722,1399637.0],["1985-06-19",0.8722,0.8741,0.8613,0.8613,1043436.0],["1985-06-20",0.8649,0.8649,0.8449,0.8485,1724864.0],["1985-06-21",0.8485,0.8704,0.8485,0.8649,3200000.0],["1985-06-24",0.8668,0.8777,0.8649,0.8777,1457713.0],["1985-06-25",0.8832,0.8887,0.8777,0.8777,7489897.0],["1985-06-26",0.8777,0.8832,0.8759,0.8795,2781851.0],["1985-06-27",0.8777,0.9233,0.8777,0.8978,7162734.0],["1985-06-28",0.9014,0.9343,0.8996,0.9288,4398306.0],["1985-07-01",0.9252,0.9288,0.916,0.9179,2559226.0],["1985-07-02",0.9179,0.9179,0.8978,0.9014,2152692.0],["1985-07-03",0.9078,0.9115,0.9042,0.9078,1448034.0],["1985-07-05",0.9078,0.9134,0.906,0.9078,896310.0],["1985-07-08",0.906,0.906,0.8802,0.8802,1113128.0],["1985-07-09",0.8802,0.8839,0.8784,0.8802,4148578.0],["1985-07-10",0.8821,0.8986,0.8802,0.8986,1962976.0],["1985-07-11",0.9023,0.9097,0.8913,0.8931,2468240.0],["1985-07-12",0.8931,0.8986,0.8913,0.8913,1426739.0],["1985-07-15",0.8913,0.8913,0.871,0.871,1680339.0],["1985-07-16",0.871,0.8894,0.871,0.8894,1997822.0],["1985-07-17",0.8931,0.8968,0.8765,0.8784,3139988.0],["1985-07-18",0.8821,0.8839,0.8747,0.8765,1616455.0],["1985-07-19",0.871,0.8839,0.871,0.8839,3320024.0],["1985-07-22",0.8839,0.8839,0.8765,0.8802,2216576.0],["1985-07-23",0.8765,0.8765,0.8563,0.8581,2907683.0],["1985-07-24",0.8544,0.86,0.8452,0.8452,3521355.0],["1985-07-25",0.8471,0.8471,0.8213,0.8305,3968542.0],["1985-07-26",0.8305,0.8397,0.8305,0.836,3685904.0],["1985-07-29",0.836,0.836,0.8305,0.8342,1142166.0],["1985-07-30",0.8342,0.8342,0.8231,0.825,2243678.0],["1985-07-31",0.825,0.8379,0.825,0.836,2599879.0],["1985-08-01",0.8323,0.8379,0.8268,0.8379,1409316.0],["1985-08-02",0.8379,0.8379,0.8342,0.8379,1382214.0],["1985-08-05",0.836,0.8379,0.8323,0.836,431700.0],["1985-08-06",0.8342,0.8342,0.8231,0.8231,2053962.0],["1985-08-07",0.825,0.8268,0.8195,0.825,1087961.0],["1985-08-08",0.8287,0.8323,0.8268,0.8268,849849.0],["1985-08-09",0.8287,0.8305,0.825,0.8268,832426.0],["1985-08-12",0.8231,0.8268,0.8231,0.825,1682275.0],["1985-08-13",0.8268,0.8323,0.825,0.8305,836298.0],["1985-08-14",0.8287,0.8397,0.8287,0.8397,590442.0],["1985-08-15",0.8397,0.8397,0.8323,0.8342,1070538.0],["1985-08-16",0.8323,0.8342,0.8268,0.8268,414277.0],["1985-08-19",0.825,0.8268,0.8176,0.8176,1109256.0],["1985-08-20",0.8158,0.8231,0.8121,0.8158,745312.0],["1985-08-21",0.8158,0.8305,0.8158,0.8287,1500302.0],["1985-08-22",0.8323,0.8379,0.825,0.8287,1132486.0],["1985-08-23",0.8195,0.8195,0.8139,0.8158,1029885.0],["1985-08-26",0.8176,0.8268,0.8158,0.8158,784029.0],["1985-08-27",0.8176,0.8231,0.8176,0.8231,445251.0],["1985-08-28",0.8231,0.8268,0.8213,0.8268,1440290.0],["1985-08-29",0.825,0.8305,0.8231,0.8287,795644.0],["1985-08-30",0.8323,0.8416,0.8287,0.8379,2034604.0],["1985-09-03",0.8379,0.8379,0.8323,0.836,1403509.0],["1985-09-04",0.8397,0.86,0.8397,0.8563,10953176.0],["1985-09-05",0.8544,0.8655,0.8544,0.8581,1451906.0],["1985-09-06",0.8563,0.8581,0.8544,0.8563,675620.0],["1985-09-09",0.86,0.8765,0.86,0.8655,1947489.0],["1985-09-10",0.8692,0.871,0.8544,0.8618,1459649.0],["1985-09-11",0.86,0.86,0.8471,0.8508,1068603.0],["1985-09-12",0.8489,0.8526,0.8379,0.8397,681428.0],["1985-09-13",0.8434,0.8434,0.8268,0.8287,1569994.0],["1985-09-16",0.8379,0.8379,0.8323,0.836,505263.0],["1985-09-17",0.836,0.8489,0.8268,0.8287,1037629.0],["1985-09-18",0.8287,0.8342,0.8231,0.8323,1391894.0],["1985-09-19",0.8323,0.8563,0.8287,0.8544,1113128.0],["1985-09-20",0.8581,0.8673,0.8508,0.8508,2119782.0],["1985-09-23",0.8544,0.86,0.8508,0.8508,1146038.0],["1985-09-24",0.8544,0.8821,0.8544,0.8802,10519540.0],["1985-09-25",0.8839,0.8931,0.8821,0.8821,5170720.0],["1985-09-26",0.8821,0.8986,0.8821,0.8931,4555112.0],["1985-09-30",0.8968,0.9097,0.895,0.906,4618996.0],["1985-10-01",0.906,0.9263,0.906,0.9189,12525106.0],["1985-10-02",0.9299,0.9612,0.9299,0.941,16509135.0],["1985-10-03",0.941,0.941,0.9318,0.9336,4810647.0],["1985-10-04",0.9364,0.9401,0.9252,0.9364,4105989.0],["1985-10-07",0.9327,0.9327,0.9122,0.9197,1022142.0],["1985-10-08",0.9159,0.9178,0.9029,0.9122,1509982.0],["1985-10-09",0.9141,0.9494,0.9141,0.9364,5356564.0],["1985-10-10",0.9364,0.9438,0.9327,0.9364,7549909.0],["1985-10-11",0.9364,0.9401,0.9308,0.9401,3532970.0],["1985-10-14",0.9382,0.9587,0.9382,0.9568,3424561.0],["1985-10-15",0.9568,0.9587,0.9475,0.9512,1937810.0],["1985-10-16",0.9475,0.9587,0.942,0.9587,3691712.0],["1985-10-17",0.9587,0.9587,0.9494,0.9512,2024924.0],["1985-10-18",0.9475,0.9512,0.9457,0.9475,727889.0],["1985-10-21",0.9457,0.9494,0.9457,0.9457,1469328.0],["1985-10-22",0.9438,0.9512,0.9438,0.9457,1806171.0],["1985-10-23",0.9605,0.9661,0.9512,0.9624,3515547.0],["1985-10-24",0.9605,0.9605,0.9457,0.9457,816939.0],["1985-10-25",0.9457,0.9475,0.9345,0.942,1339625.0],["1985-10-28",0.9382,0.9382,0.9271,0.9289,3362613.0],["1985-10-29",0.9234,0.9271,0.9178,0.9271,4717725.0],["1985-10-30",0.9457,0.9494,0.9215,0.9252,9195402.0],["1985-10-31",0.9141,0.9252,0.9141,0.9178,6792982.0],["1985-11-01",0.9141,0.9568,0.9085,0.955,5819238.0],["1985-11-04",0.9512,0.9642,0.9512,0.9587,4140835.0],["1985-11-05",0.9605,0.9624,0.955,0.9605,5193950.0],["1985-11-06",0.9624,0.9642,0.9457,0.9512,3701391.0],["1985-11-07",0.9475,0.9494,0.9438,0.9457,3753660.0],["1985-11-08",0.9457,0.9735,0.9438,0.9717,5023593.0],["1985-11-11",0.9773,1.0126,0.9773,1.0088,4239564.0],["1985-11-12",1.0107,1.0107,0.9884,0.9958,1442226.0],["1985-11-13",0.9958,0.9958,0.9847,0.9847,1358984.0],["1985-11-14",0.9847,1.0033,0.9847,0.9958,1957169.0],["1985-11-15",0.9921,0.9958,0.9865,0.9865,1006655.0],["1985-11-18",0.9865,0.9865,0.9754,0.9865,1773261.0],["1985-11-19",0.9903,0.9903,0.9828,0.9865,1943618.0],["1985-11-20",0.9921,0.9977,0.9921,0.9977,1397701.0],["1985-11-21",1.0014,1.0144,0.9958,1.0126,4011131.0],["1985-11-22",1.0107,1.0237,1.0107,1.0218,1932002.0],["1985-11-25",1.0237,1.0293,1.0218,1.0293,1039564.0],["1985-11-26",0.8918,0.8918,0.8862,0.8881,2692801.0],["1985-11-27",0.8862,0.8899,0.8844,0.8862,2350151.0],["1985-11-29",0.8862,0.8862,0.8844,0.8844,1101512.0],["1985-12-02",0.8881,0.8899,0.8751,0.8769,2425650.0],["1985-12-03",0.8806,0.8806,0.8732,0.8732,2499214.0],["1985-12-04",0.8751,0.8825,0.8732,0.8825,3254204.0],["1985-12-05",0.8825,0.8881,0.8769,0.8769,3500060.0],["1985-12-06",0.8769,0.8788,0.8732,0.8732,549788.0],["1985-12-09",0.8732,0.8769,0.8658,0.8658,1446098.0],["1985-12-10",0.8695,0.8695,0.8453,0.8472,3370357.0],["1985-12-11",0.8491,0.8825,0.8472,0.8788,4938415.0],["1985-12-12",0.8825,0.8955,0.8825,0.8899,1207985.0],["1985-12-13",0.8862,0.8918,0.8844,0.8862,1790684.0],["1985-12-16",0.8844,0.8936,0.8769,0.8881,2760557.0],["1985-12-17",0.8881,0.9067,0.8862,0.8992,2135269.0],["1985-12-18",0.8992,0.9215,0.8992,0.9122,2896068.0],["1985-12-19",0.9104,0.9197,0.9104,0.9178,1248639.0],["1985-12-20",0.9197,0.9345,0.9197,0.9252,4330551.0],["1985-12-23",0.9215,0.9271,0.9159,0.9197,857592.0],["1985-12-24",0.9234,0.9252,0.9141,0.9197,2255293.0],["1985-12-26",0.9159,0.9178,0.9011,0.9029,532365.0],["1985-12-27",0.9048,0.9067,0.8955,0.9067,863400.0],["1985-12-30",0.9067,0.9067,0.8936,0.9011,551724.0],["1985-12-31",0.9029,0.9104,0.8918,0.9085,1293164.0],["1986-01-02",0.9067,0.9104,0.8955,0.8992,1237024.0],["1986-01-03",0.8955,0.9048,0.8881,0.8974,1707441.0],["1986-01-06",0.9039,0.9039,0.8983,0.9039,971809.0],["1986-01-07",0.9076,0.9133,0.9039,0.9076,1600968.0],["1986-01-08",0.9095,0.9245,0.9001,0.9001,4330551.0],["1986-01-09",0.9001,0.902,0.8645,0.872,1912644.0],["1986-01-10",0.8758,0.8833,0.872,0.872,1556443.0],["1986-01-13",0.872,0.8776,0.8701,0.8739,1968784.0],["1986-01-14",0.8739,0.8758,0.8701,0.872,2487598.0],["1986-01-15",0.8683,0.8701,0.8645,0.8701,3463279.0],["1986-01-16",0.8701,0.8701,0.8664,0.8683,1407381.0],["1986-01-17",0.8683,0.8683,0.8551,0.857,3310345.0],["1986-01-20",0.8589,0.8589,0.8514,0.8514,578826.0],["1986-01-21",0.8533,0.8551,0.8476,0.8514,1962976.0],["1986-01-22",0.8551,0.8701,0.8551,0.8683,2896068.0],["1986-01-23",0.8664,0.8795,0.8664,0.8776,950514.0],["1986-01-24",0.8795,0.8833,0.8776,0.8814,466546.0],["1986-01-27",0.8795,0.8908,0.8795,0.8908,1420932.0],["1986-01-28",0.8908,0.9095,0.8889,0.9076,3087719.0],["1986-01-29",0.9076,0.9226,0.9076,0.9189,2303690.0],["1986-01-30",0.9151,0.9208,0.9058,0.9058,2789595.0],["1986-01-31",0.9058,0.9508,0.9058,0.9264,3647187.0],["1986-02-03",0.9283,0.9358,0.9283,0.9339,1256382.0],["1986-02-04",0.9376,0.9508,0.9264,0.9283,1707441.0],["1986-02-05",0.9283,0.9301,0.9189,0.9208,1815850.0],["1986-02-06",0.9226,0.9789,0.9226,0.9789,5677919.0],["1986-02-07",0.9751,0.9789,0.9414,0.9489,2745070.0],["1986-02-10",0.9451,0.9508,0.9414,0.947,822747.0],["1986-02-11",0.947,0.947,0.9376,0.9376,950514.0],["1986-02-12",0.9376,0.9395,0.932,0.9376,917604.0],["1986-02-13",0.9376,0.9395,0.9339,0.9358,580762.0],["1986-02-14",0.9376,0.9414,0.9301,0.9301,3467151.0],["1986-02-18",0.9339,0.9358,0.932,0.9358,1779068.0],["1986-02-19",0.9358,0.9376,0.932,0.9339,1159589.0],["1986-02-20",0.9301,0.932,0.9058,0.9095,2795402.0],["1986-02-21",0.9114,0.9208,0.902,0.902,2206897.0],["1986-02-24",0.9095,0.9264,0.9076,0.917,4229885.0],["1986-02-25",0.9208,0.9489,0.9189,0.947,3854325.0],["1986-02-26",0.9508,1.0014,0.9508,0.9995,7728010.0],["1986-02-27",0.9977,1.052,0.9977,1.0164,6204477.0],["1986-02-28",1.0277,1.0427,1.0183,1.0389,4866788.0],["1986-03-03",1.0389,1.0464,1.0314,1.0389,2127526.0],["1986-03-04",1.0427,1.1027,1.0408,1.0933,7859649.0],["1986-03-05",1.0895,1.0895,1.0464,1.052,13713733.0],["1986-03-06",1.0502,1.0764,1.0502,1.0764,7971930.0],["1986-03-07",1.0745,1.1439,1.0745,1.1139,13225892.0],["1986-03-10",1.1139,1.1327,1.1045,1.1214,3153539.0],["1986-03-11",1.1177,1.1402,1.1102,1.1252,7400847.0],["1986-03-12",1.1214,1.1739,1.1214,1.1608,7689292.0],["1986-03-13",1.1608,1.1814,1.1533,1.1664,3600726.0],["1986-03-14",1.1739,1.2039,1.1721,1.2002,6554870.0],["1986-03-17",1.1964,1.2002,1.1627,1.1646,3534906.0],["1986-03-18",1.1646,1.1871,1.1646,1.1777,4121476.0],["1986-03-19",1.1777,1.1777,1.1571,1.1608,2483727.0],["1986-03-20",1.1439,1.1552,1.1308,1.1402,3798185.0],["1986-03-21",1.1458,1.1477,1.1027,1.1158,3300665.0],["1986-03-24",1.1083,1.1252,1.1045,1.1252,2352087.0],["1986-03-25",1.1214,1.1233,1.1027,1.1064,1796491.0],["1986-03-26",1.1027,1.1139,1.1027,1.1102,1631942.0],["1986-03-27",1.1139,1.1402,1.112,1.127,2474047.0],["1986-03-31",1.1252,1.1252,1.1102,1.1139,940835.0],["1986-04-01",1.1102,1.1233,1.1027,1.1139,4001452.0],["1986-04-02",1.1139,1.1158,1.1102,1.1158,1509982.0],["1986-04-03",1.1195,1.1214,1.0914,1.0989,1881670.0],["1986-04-04",1.0812,1.1077,1.068,1.0812,2021053.0],["1986-04-07",1.0699,1.0699,1.0548,1.0661,1732607.0],["1986-04-08",1.0812,1.0888,1.068,1.0888,4255051.0],["1986-04-09",1.0888,1.1171,1.0888,1.1077,15417302.0],["1986-04-10",1.1077,1.1342,1.1077,1.1247,2967695.0],["1986-04-11",1.1247,1.1323,1.1209,1.1228,2965759.0],["1986-04-14",1.1266,1.136,1.119,1.1304,1424803.0],["1986-04-15",1.1285,1.1304,1.1096,1.1152,518814.0],["1986-04-16",1.1115,1.1247,1.1115,1.119,1295100.0],["1986-04-17",1.1247,1.1417,1.1247,1.136,1893285.0],["1986-04-18",1.1398,1.1398,1.1304,1.1342,1211857.0],["1986-04-21",1.1342,1.1417,1.1304,1.1304,1630006.0],["1986-04-22",1.1285,1.1323,1.1001,1.1058,1835209.0],["1986-04-23",1.1077,1.1096,1.1001,1.1039,1901028.0],["1986-04-24",1.1077,1.1266,1.1039,1.1171,1113128.0],["1986-04-25",1.119,1.1228,1.1152,1.119,993103.0],["1986-04-28",1.1171,1.1209,1.102,1.1171,714338.0],["1986-04-29",1.119,1.1209,1.0963,1.1001,627223.0],["1986-04-30",1.1001,1.1001,1.0396,1.0567,4204719.0],["1986-05-01",1.0529,1.0661,1.0434,1.0453,1691954.0],["1986-05-02",1.0529,1.0604,1.0529,1.0529,1964912.0],["1986-05-05",1.0548,1.0756,1.0548,1.0737,1850696.0],["1986-05-06",1.0774,1.0812,1.0699,1.0718,1511918.0],["1986-05-07",1.0756,1.0888,1.0737,1.0888,1746158.0],["1986-05-08",1.1001,1.1096,1.0926,1.0926,3188385.0],["1986-05-09",1.0945,1.0963,1.085,1.0945,1612583.0],["1986-05-12",1.0907,1.0963,1.0793,1.0888,4171809.0],["1986-05-13",1.085,1.1379,1.085,1.1323,4675136.0],["1986-05-14",1.136,1.1512,1.136,1.1493,2038475.0],["1986-05-15",1.1493,1.1531,1.1323,1.136,1645493.0],["1986-05-16",1.1323,1.1323,1.1209,1.1304,987296.0],["1986-05-19",1.1285,1.1323,1.1171,1.1228,1291228.0],["1986-05-20",1.119,1.1266,1.1115,1.1228,989232.0],["1986-05-21",1.1228,1.1417,1.1228,1.1266,1314459.0],["1986-05-22",1.1266,1.1568,1.1247,1.1568,1269933.0],["1986-05-23",1.1531,1.1587,1.1512,1.1531,8461706.0],["1986-05-27",1.1568,1.172,1.1568,1.1625,2474047.0],["1986-05-28",1.1663,1.1757,1.1644,1.1663,5145554.0],["1986-05-29",1.1701,1.1701,1.1587,1.1606,1134422.0],["1986-05-30",1.1606,1.1776,1.1587,1.172,4607381.0],["1986-06-02",1.1757,1.1757,1.1644,1.172,915668.0],["1986-06-03",1.172,1.172,1.1644,1.1682,1279613.0],["1986-06-04",1.1795,1.1833,1.1738,1.1757,1622263.0],["1986-06-05",1.1795,1.1814,1.1738,1.1776,724017.0],["1986-06-06",1.1795,1.1795,1.1701,1.1738,1244767.0],["1986-06-09",1.172,1.172,1.1436,1.1512,774350.0],["1986-06-10",1.1474,1.1474,1.1209,1.1342,2785723.0],["1986-06-11",1.1342,1.1512,1.1266,1.1323,1147973.0],["1986-06-12",1.1323,1.1417,1.1323,1.1379,1006655.0],["1986-06-13",1.1417,1.1568,1.1417,1.1568,816939.0],["1986-06-16",1.1606,1.1682,1.1549,1.1549,938899.0],["1986-06-17",1.1549,1.1549,1.1323,1.1379,762734.0],["1986-06-18",1.1417,1.1493,1.1398,1.1493,1678403.0],["1986-06-19",1.1493,1.2249,1.1379,1.2173,3592982.0],["1986-06-20",1.2154,1.2665,1.2154,1.2551,5925711.0],["1986-06-23",1.2551,1.2551,1.2343,1.2362,1984271.0],["1986-06-24",1.2324,1.2324,1.2173,1.2249,6353539.0],["1986-06-25",1.2268,1.2457,1.2268,1.2362,3536842.0],["1986-06-26",1.2362,1.2362,1.223,1.2249,3695584.0],["1986-06-27",1.2249,1.2324,1.2211,1.2211,1798427.0],["1986-06-30",1.2268,1.257,1.2249,1.2551,3618149.0],["1986-07-01",1.257,1.3043,1.257,1.3043,5631458.0],["1986-07-02",1.3005,1.3232,1.3005,1.3043,3623956.0],["1986-07-03",1.3093,1.3131,1.3017,1.3093,4156322.0],["1986-07-07",1.3112,1.3112,1.2484,1.2503,2487598.0],["1986-07-08",1.2484,1.2484,1.2122,1.2351,2888324.0],["1986-07-09",1.237,1.2484,1.237,1.2484,2981246.0],["1986-07-10",1.2636,1.2674,1.2522,1.2636,2661827.0],["1986-07-11",1.2674,1.2903,1.2674,1.275,2402420.0],["1986-07-14",1.2789,1.2789,1.256,1.256,1207985.0],["1986-07-15",1.2446,1.256,1.2199,1.2256,2532123.0],["1986-07-16",1.237,1.2484,1.2351,1.2427,1798427.0],["1986-07-17",1.2465,1.2598,1.2465,1.2541,1233152.0],["1986-07-18",1.2503,1.2598,1.2408,1.256,1449970.0],["1986-07-21",1.2522,1.275,1.2522,1.2617,2601815.0],["1986-07-22",1.2579,1.2827,1.2579,1.2674,2112039.0],["1986-07-23",1.2636,1.2731,1.2636,1.2636,1527405.0],["1986-07-24",1.2617,1.2712,1.2541,1.2693,1161525.0],["1986-07-25",1.2712,1.355,1.2712,1.355,5780520.0],["1986-07-28",1.3512,1.3512,1.3169,1.3226,2518572.0],["1986-07-29",1.3188,1.3207,1.3055,1.3055,1924259.0],["1986-07-30",1.3036,1.3207,1.2865,1.3207,2975439.0],["1986-07-31",1.3207,1.3245,1.315,1.3169,1558379.0],["1986-08-01",1.3245,1.3702,1.3245,1.3626,5155233.0],["1986-08-04",1.3588,1.3778,1.3436,1.3759,3652995.0],["1986-08-05",1.3778,1.3816,1.3416,1.3493,1641621.0],["1986-08-06",1.3493,1.3512,1.3245,1.334,743376.0],["1986-08-07",1.3302,1.334,1.3207,1.3264,754991.0],["1986-08-08",1.3245,1.3245,1.3055,1.315,861464.0],["1986-08-11",1.315,1.315,1.3017,1.3093,1080218.0],["1986-08-12",1.3112,1.3112,1.296,1.3017,967937.0],["1986-08-13",1.3017,1.3245,1.2941,1.3226,5952813.0],["1986-08-14",1.3226,1.3245,1.3131,1.3226,3825287.0],["1986-08-15",1.3207,1.3645,1.3207,1.3626,4752571.0],["1986-08-18",1.3512,1.3531,1.3397,1.3512,1358984.0],["1986-08-19",1.3588,1.3702,1.3531,1.3607,5035209.0],["1986-08-20",1.3626,1.3626,1.3474,1.3474,2079129.0],["1986-08-21",1.3512,1.3569,1.3474,1.3531,1035693.0],["1986-08-22",1.3493,1.3531,1.3455,1.3474,633031.0],["1986-08-25",1.3493,1.3493,1.3207,1.3207,913733.0],["1986-08-26",1.3169,1.3359,1.315,1.3321,1773261.0],["1986-08-27",1.3359,1.3474,1.3264,1.3359,646582.0],["1986-08-28",1.3397,1.3397,1.3226,1.3226,1295100.0],["1986-08-29",1.3245,1.3283,1.3112,1.3207,1444162.0],["1986-09-02",1.3169,1.3283,1.3131,1.3131,6055414.0],["1986-09-03",1.3055,1.3074,1.2903,1.3036,1440290.0],["1986-09-04",1.3017,1.3264,1.2998,1.3245,1074410.0],["1986-09-05",1.3207,1.3226,1.2865,1.2865,1724864.0],["1986-09-08",1.2865,1.2941,1.2446,1.2446,2495342.0],["1986-09-09",1.2446,1.2598,1.2389,1.2446,1651301.0],["1986-09-10",1.2636,1.2769,1.2541,1.2636,3279371.0],["1986-09-11",1.2655,1.2655,1.178,1.1818,7627344.0],["1986-09-12",1.1818,1.1932,1.1456,1.1685,3784634.0],["1986-09-15",1.1647,1.1666,1.1494,1.1609,3170962.0],["1986-09-16",1.1609,1.1628,1.138,1.1552,3536842.0],["1986-09-17",1.1532,1.2046,1.1513,1.1742,5749546.0],["1986-09-18",1.1723,1.218,1.1723,1.2141,5176528.0],["1986-09-19",1.2141,1.2313,1.1951,1.1951,13750514.0],["1986-09-22",1.2065,1.2275,1.1932,1.2103,4123412.0],["1986-09-23",1.2332,1.2446,1.2256,1.2275,4804840.0],["1986-09-24",1.2313,1.2389,1.2218,1.2275,2272716.0],["1986-09-25",1.2237,1.2237,1.1837,1.197,1453842.0],["1986-09-26",1.197,1.2351,1.197,1.218,2456624.0],["1986-09-29",1.2218,1.2294,1.1875,1.2103,1037629.0],["1986-09-30",1.2141,1.218,1.2027,1.2046,5329462.0],["1986-10-01",1.2008,1.216,1.2008,1.2065,2568905.0],["1986-10-02",1.2027,1.2122,1.1951,1.2027,1527405.0],["1986-10-03",1.2046,1.216,1.1913,1.2008,3172898.0],["1986-10-06",1.1972,1.2049,1.1915,1.1972,1786812.0],["1986-10-07",1.1934,1.2011,1.1876,1.1895,787901.0],["1986-10-08",1.1895,1.203,1.1895,1.1934,3902722.0],["1986-10-09",1.1972,1.1991,1.1876,1.1953,2698609.0],["1986-10-10",1.1915,1.2049,1.1895,1.1972,1130551.0],["1986-10-13",1.1953,1.2011,1.1934,1.1953,189716.0],["1986-10-14",1.1972,1.2126,1.1934,1.2087,1459649.0],["1986-10-15",1.2145,1.2778,1.2087,1.2548,5253962.0],["1986-10-16",1.2452,1.2816,1.2433,1.2816,3062553.0],["1986-10-17",1.2778,1.3238,1.2644,1.2989,4022747.0],["1986-10-20",1.2931,1.2931,1.272,1.2778,2181730.0],["1986-10-21",1.2759,1.2989,1.274,1.2855,2143013.0],["1986-10-22",1.2816,1.3104,1.2816,1.3047,12209558.0],["1986-10-23",1.3008,1.32,1.2989,1.32,10035572.0],["1986-10-24",1.3238,1.3334,1.3104,1.3162,3097399.0],["1986-10-27",1.3162,1.3162,1.2989,1.3047,1655172.0],["1986-10-28",1.3047,1.3584,1.3047,1.3354,6012825.0],["1986-10-29",1.3315,1.3641,1.3315,1.3545,4135027.0],["1986-10-30",1.3584,1.3699,1.3545,1.3584,1839080.0],["1986-10-31",1.3488,1.3565,1.343,1.3545,3649123.0],["1986-11-03",1.3545,1.3699,1.3545,1.3699,2537931.0],["1986-11-04",1.368,1.4313,1.3661,1.4294,5939262.0],["1986-11-05",1.4313,1.4543,1.3891,1.3968,4605445.0],["1986-11-06",1.3948,1.3948,1.3661,1.3814,3006413.0],["1986-11-07",1.3776,1.3795,1.3661,1.3699,1072474.0],["1986-11-10",1.343,1.3661,1.3277,1.343,2465336.0],["1986-11-11",1.3469,1.3469,1.297,1.3008,2209800.0],["1986-11-12",1.3047,1.3162,1.2701,1.3047,3153539.0],["1986-11-13",1.297,1.3162,1.2855,1.3008,1533212.0],["1986-11-14",1.2931,1.3008,1.2778,1.2931,1117967.0],["1986-11-17",1.2893,1.297,1.2625,1.2855,1791652.0],["1986-11-18",1.2893,1.2893,1.2279,1.2279,2787659.0],["1986-11-19",1.2279,1.2318,1.1972,1.2202,2179794.0],["1986-11-20",1.2202,1.2241,1.2126,1.2164,1752934.0],["1986-11-21",1.2202,1.2663,1.2164,1.2625,6079613.0],["1986-11-24",1.274,1.3008,1.274,1.2893,6397096.0],["1986-11-25",1.3008,1.343,1.2931,1.343,4636419.0],["1986-11-26",1.3392,1.3661,1.3277,1.3661,2525348.0],["1986-11-28",1.3661,1.3776,1.3545,1.3699,1660980.0],["1986-12-01",1.3661,1.3661,1.3238,1.343,1963944.0],["1986-12-02",1.3469,1.3699,1.3469,1.3661,3364549.0],["1986-12-03",1.3661,1.3737,1.3507,1.3699,2148820.0],["1986-12-04",1.3699,1.3699,1.3469,1.3545,2250454.0],["1986-12-05",1.3469,1.3622,1.32,1.32,1124743.0],["1986-12-08",1.3047,1.3047,1.2701,1.3047,2228191.0],["1986-12-09",1.3008,1.3008,1.2663,1.274,1720024.0],["1986-12-10",1.2816,1.3008,1.2816,1.3008,3951119.0],["1986-12-11",1.3047,1.3238,1.274,1.2855,3808832.0],["1986-12-12",1.297,1.297,1.274,1.2855,1402541.0],["1986-12-15",1.2855,1.2855,1.2509,1.2855,1631942.0],["1986-12-16",1.3047,1.3469,1.3008,1.3469,4274410.0],["1986-12-17",1.3584,1.3699,1.32,1.3315,3042226.0],["1986-12-18",1.3315,1.3545,1.3315,1.3469,2445977.0],["1986-12-19",1.3469,1.3507,1.3354,1.3507,3706231.0],["1986-12-22",1.3354,1.343,1.3277,1.343,1185723.0],["1986-12-23",1.343,1.3507,1.297,1.32,2153660.0],["1986-12-24",1.3047,1.3162,1.3047,1.3162,1492559.0],["1986-12-26",1.3238,1.3238,1.3123,1.32,597217.0],["1986-12-29",1.3123,1.3238,1.3123,1.3162,979552.0],["1986-12-30",1.3162,1.32,1.3085,1.3123,2103327.0],["1986-12-31",1.3162,1.3277,1.3085,1.3238,1545796.0],["1987-01-02",1.32,1.3545,1.32,1.3507,1810042.0],["1987-01-05",1.3993,1.3993,1.3683,1.3993,5665336.0],["1987-01-06",1.4031,1.4263,1.4031,1.4186,4145675.0],["1987-01-07",1.4147,1.4302,1.4147,1.4147,1676467.0],["1987-01-08",1.4147,1.4224,1.3954,1.4147,2008469.0],["1987-01-09",1.4186,1.434,1.4109,1.434,1966848.0],["1987-01-12",1.4302,1.4302,1.4031,1.407,2553418.0],["1987-01-13",1.4147,1.4147,1.3915,1.3993,1685178.0],["1987-01-14",1.4031,1.4186,1.3877,1.4109,2427586.0],["1987-01-15",1.4186,1.4186,1.3915,1.3915,2198185.0],["1987-01-16",1.407,1.4224,1.3993,1.4031,4014035.0],["1987-01-19",1.4031,1.4186,1.3877,1.3993,2099456.0],["1987-01-20",1.4031,1.4147,1.3954,1.4031,3335511.0],["1987-01-21",1.3954,1.407,1.3915,1.3993,1792619.0],["1987-01-22",1.407,1.4959,1.407,1.4843,2623109.0],["1987-01-23",1.5075,1.5423,1.4379,1.4379,5516273.0],["1987-01-26",1.4418,1.4611,1.434,1.4418,1446098.0],["1987-01-27",1.4572,1.5114,1.4572,1.5036,3205808.0],["1987-01-28",1.5114,1.5345,1.4998,1.5229,2367574.0],["1987-01-29",1.5229,1.5345,1.4766,1.4766,2970599.0],["1987-01-30",1.4882,1.5191,1.4843,1.4882,2235935.0],["1987-02-02",1.4882,1.5114,1.4804,1.5075,1439322.0],["1987-02-03",1.4998,1.5152,1.4766,1.4766,1509982.0],["1987-02-04",1.4843,1.5075,1.4611,1.5036,2022989.0],["1987-02-05",1.5384,1.5384,1.4843,1.5152,2257229.0],["1987-02-06",1.5075,1.5307,1.5075,1.5152,1204114.0],["1987-02-09",1.5075,1.5152,1.4998,1.5036,1593224.0],["1987-02-10",1.4882,1.4959,1.4534,1.4688,1566122.0],["1987-02-11",1.4843,1.4998,1.4727,1.4959,1760678.0],["1987-02-12",1.5036,1.5191,1.492,1.5036,1302843.0],["1987-02-13",1.5036,1.5732,1.4998,1.5732,3003509.0],["1987-02-17",1.5655,1.5771,1.55,1.5693,1198306.0],["1987-02-18",1.5732,1.5771,1.5191,1.5461,1689050.0],["1987-02-19",1.55,1.55,1.5191,1.5461,3147731.0],["1987-02-20",1.5423,1.5461,1.5268,1.5384,1992982.0],["1987-02-23",1.5307,1.5423,1.4882,1.5384,1495463.0],["1987-02-24",1.5539,1.5693,1.5539,1.5616,1563218.0],["1987-02-25",1.5616,1.6041,1.5577,1.5848,1268966.0],["1987-02-26",1.5771,1.5925,1.5655,1.5655,1600968.0],["1987-02-27",1.5732,1.5732,1.55,1.5616,1529341.0],["1987-03-02",1.5732,1.6544,1.5655,1.5771,1854567.0],["1987-03-03",1.5848,1.5887,1.5771,1.5848,1118935.0],["1987-03-04",1.5925,1.6003,1.5693,1.5809,1936842.0],["1987-03-05",1.5848,1.6157,1.5809,1.6157,3162250.0],["1987-03-06",1.635,1.635,1.5925,1.6119,3884332.0],["1987-03-09",1.6003,1.6003,1.5693,1.5964,1402541.0],["1987-03-10",1.5964,1.6119,1.5887,1.608,1038596.0],["1987-03-11",1.6118,1.6698,1.5771,1.6621,2970599.0],["1987-03-12",1.6621,1.6621,1.6234,1.6582,3031579.0],["1987-03-13",1.6582,1.6814,1.6428,1.6582,4256019.0],["1987-03-16",1.666,1.666,1.6196,1.6312,1879734.0],["1987-03-17",1.6157,1.6544,1.6157,1.6544,2710224.0],["1987-03-18",1.6582,1.6814,1.6234,1.6466,1186691.0],["1987-03-19",1.6389,1.6389,1.6234,1.6312,1538052.0],["1987-03-20",1.6389,1.6428,1.6234,1.6312,2582456.0],["1987-03-23",1.635,1.6428,1.6234,1.6312,2219480.0],["1987-03-24",1.6389,1.6621,1.635,1.6621,1938778.0],["1987-03-25",1.6544,1.666,1.6466,1.6505,1293164.0],["1987-03-26",1.6582,1.6814,1.6582,1.6621,1308651.0],["1987-03-27",1.6698,1.6698,1.608,1.6196,1791652.0],["1987-03-30",1.5693,1.6003,1.5693,1.5771,1691954.0],["1987-03-31",1.5616,1.5771,1.5384,1.5771,2054930.0],["1987-04-01",1.5539,1.5616,1.5307,1.5461,2381125.0],["1987-04-02",1.5461,1.5461,1.5384,1.5461,913733.0],["1987-04-03",1.5461,1.608,1.5345,1.608,3129341.0],["1987-04-06",1.6102,1.6413,1.6024,1.6102,2959952.0],["1987-04-07",1.6063,1.6413,1.5946,1.5946,1842952.0],["1987-04-08",1.5985,1.6218,1.5868,1.6024,2535027.0],["1987-04-09",1.5946,1.5946,1.5402,1.5402,3323896.0],["1987-04-10",1.5246,1.5402,1.5052,1.5129,2150756.0],["1987-04-13",1.509,1.5324,1.4818,1.4818,1827465.0],["1987-04-14",1.474,1.4779,1.4313,1.4507,2395644.0],["1987-04-15",1.4468,1.4779,1.4429,1.4701,1348336.0],["1987-04-16",1.4818,1.5013,1.4663,1.4663,1424803.0],["1987-04-20",1.4779,1.4857,1.4235,1.439,2062674.0],["1987-04-21",1.4313,1.4701,1.4118,1.4701,3505868.0],["1987-04-22",1.4818,1.4818,1.4313,1.4313,1546763.0],["1987-04-23",1.4429,1.4507,1.4196,1.4274,1528373.0],["1987-04-24",1.4196,1.4196,1.3574,1.369,1976528.0],["1987-04-27",1.3535,1.3885,1.3379,1.3729,3054809.0],["1987-04-28",1.3846,1.4313,1.3807,1.4118,1980399.0],["1987-04-29",1.4274,1.4313,1.3846,1.404,3315185.0],["1987-04-30",1.4001,1.4196,1.3924,1.4118,5913128.0],["1987-05-01",1.404,1.4118,1.3963,1.404,4412825.0],["1987-05-04",1.4001,1.4079,1.3885,1.4001,3372293.0],["1987-05-05",1.4001,1.439,1.4001,1.439,6341924.0],["1987-05-06",1.474,1.4818,1.4118,1.474,6641984.0],["1987-05-07",1.4857,1.5013,1.4624,1.4779,3025771.0],["1987-05-08",1.4857,1.4935,1.4585,1.4624,2471143.0],["1987-05-11",1.4663,1.4896,1.4235,1.4274,2548578.0],["1987-05-12",1.4313,1.4507,1.4001,1.4001,3503932.0],["1987-05-13",1.4235,1.6296,1.4157,1.5868,7982577.0],["1987-05-14",1.6335,1.7424,1.6179,1.6841,14035088.0],["1987-05-15",1.6918,1.7035,1.6218,1.6646,8249728.0],["1987-05-18",1.6413,1.6413,1.579,1.6102,4679976.0],["1987-05-19",1.6024,1.6063,1.544,1.5596,4102117.0],["1987-05-20",1.5479,1.5868,1.5324,1.5557,4467030.0],["1987-05-21",1.579,1.5946,1.5635,1.579,2652148.0],["1987-05-22",1.6024,1.6179,1.579,1.5868,2517604.0],["1987-05-26",1.6024,1.6257,1.6024,1.6257,3001573.0],["1987-05-27",1.6179,1.6179,1.5868,1.6024,2420811.0],["1987-05-28",1.6257,1.6413,1.6102,1.6413,3998548.0],["1987-05-29",1.6491,1.6996,1.6413,1.6802,5278161.0],["1987-06-01",1.7035,1.7074,1.6879,1.6918,3213551.0],["1987-06-02",1.6802,1.6841,1.6452,1.6763,2747005.0],["1987-06-03",1.6763,1.6802,1.6724,1.6802,1732607.0],["1987-06-04",1.6841,1.6918,1.6607,1.6841,2127526.0],["1987-06-05",1.6802,1.7502,1.6568,1.7268,2918330.0],["1987-06-08",1.7268,1.758,1.7074,1.7346,2371446.0],["1987-06-09",1.7268,1.7541,1.7152,1.723,2285299.0],["1987-06-10",1.7307,1.758,1.7074,1.7346,3720750.0],["1987-06-11",1.7385,1.7502,1.7268,1.7346,2137205.0],["1987-06-12",1.7385,1.7891,1.7385,1.7813,3530067.0],["1987-06-15",1.7852,1.7891,1.7424,1.758,2560194.0],["1987-06-16",1.7502,1.8085,1.7502,1.793,3676225.0],["1987-06-17",1.8124,1.8163,1.7618,1.7696,1967816.0],["1987-06-18",1.7618,1.793,1.758,1.7735,1329946.0],["1987-06-19",1.7657,1.7774,1.7502,1.7541,4078887.0],["1987-06-22",1.7657,1.8319,1.7657,1.8085,5212341.0],["1987-06-23",1.8085,1.8241,1.7735,1.7852,3136116.0],["1987-06-24",1.7657,1.7735,1.7307,1.7463,2375318.0],["1987-06-25",1.7541,1.7774,1.7541,1.7735,1653237.0],["1987-06-26",1.7657,1.7852,1.7502,1.7618,848881.0],["1987-06-29",1.7541,1.7696,1.7191,1.7307,1278645.0],["1987-06-30",1.758,1.7735,1.7268,1.7307,4461222.0],["1987-07-01",1.7268,1.7385,1.7113,1.7113,1864247.0],["1987-07-02",1.7268,1.7385,1.723,1.7346,1473200.0],["1987-07-06",1.7158,1.7472,1.7119,1.7158,2885420.0],["1987-07-07",1.7158,1.7511,1.7158,1.7354,2228191.0],["1987-07-08",1.7276,1.7511,1.7158,1.7511,1785844.0],["1987-07-09",1.7589,1.7589,1.7276,1.7393,1622263.0],["1987-07-10",1.7472,1.7511,1.7354,1.7393,1023109.0],["1987-07-13",1.7472,1.7472,1.7197,1.7393,838234.0],["1987-07-14",1.7315,1.7589,1.7315,1.755,2558258.0],["1987-07-15",1.7472,1.755,1.7276,1.7354,2078161.0],["1987-07-16",1.7276,1.7511,1.7158,1.7276,1810042.0],["1987-07-17",1.7393,1.7432,1.7158,1.7237,3514580.0],["1987-07-20",1.7237,1.7237,1.6806,1.6962,1660012.0],["1987-07-21",1.6845,1.6923,1.6375,1.6492,2350151.0],["1987-07-22",1.661,1.6766,1.6453,1.6727,2237871.0],["1987-07-23",1.6688,1.6766,1.6531,1.6571,1432547.0],["1987-07-24",1.6649,1.6845,1.6531,1.6727,2135269.0],["1987-07-27",1.6688,1.708,1.6688,1.708,1133454.0],["1987-07-28",1.7237,1.7432,1.7237,1.7432,2822505.0],["1987-07-29",1.7393,1.8059,1.7393,1.7942,3626860.0],["1987-07-30",1.802,1.8177,1.7942,1.7981,2933817.0],["1987-07-31",1.7902,1.8098,1.7902,1.7942,1942650.0],["1987-08-03",1.7863,1.802,1.7589,1.7589,2585360.0],["1987-08-04",1.7628,1.7667,1.7158,1.7237,2216576.0],["1987-08-05",1.7315,1.7589,1.7315,1.7432,2588264.0],["1987-08-06",1.7511,1.7511,1.7276,1.7472,1630974.0],["1987-08-07",1.755,1.8255,1.755,1.7981,3002541.0],["1987-08-10",1.7942,1.8686,1.7942,1.849,1847792.0],["1987-08-11",1.849,1.8764,1.8412,1.8647,4087598.0],["1987-08-12",1.8568,1.8647,1.8255,1.849,2647308.0],["1987-08-13",1.849,1.8568,1.8333,1.8412,1514822.0],["1987-08-14",1.8451,1.8451,1.7902,1.802,2324017.0],["1987-08-17",1.8098,1.8138,1.755,1.7707,2805082.0],["1987-08-18",1.7785,1.8255,1.7667,1.8255,4858076.0],["1987-08-19",1.8177,1.8803,1.8098,1.8608,6021537.0],["1987-08-20",1.8803,1.9274,1.8803,1.9117,4487356.0],["1987-08-21",1.943,1.9469,1.8999,1.9234,3008348.0],["1987-08-24",1.9234,1.9352,1.8725,1.8843,1703569.0],["1987-08-25",1.8921,1.9195,1.8921,1.9039,1876830.0],["1987-08-26",1.9039,1.9078,1.8686,1.8803,2918330.0],["1987-08-27",1.896,1.9039,1.8764,1.8843,2773140.0],["1987-08-28",1.8843,1.8882,1.8451,1.8451,1022142.0],["1987-08-31",1.849,1.8529,1.8333,1.8333,1474168.0],["1987-09-01",1.8333,1.8568,1.7511,1.7707,2491470.0],["1987-09-02",1.7707,1.7707,1.7237,1.7667,3415850.0],["1987-09-03",1.7746,1.7824,1.7119,1.7511,1802299.0],["1987-09-04",1.7589,1.7667,1.7197,1.7197,990200.0],["1987-09-08",1.708,1.708,1.6727,1.7001,3171930.0],["1987-09-09",1.7158,1.7197,1.6923,1.7119,3521355.0],["1987-09-10",1.7197,1.7472,1.7158,1.7393,5373987.0],["1987-09-11",1.7393,1.7863,1.7393,1.7785,1831337.0],["1987-09-14",1.7785,1.7824,1.7511,1.7707,937931.0],["1987-09-15",1.7785,1.7785,1.7511,1.7589,1069570.0],["1987-09-16",1.7511,1.7746,1.6884,1.7472,1528373.0],["1987-09-17",1.755,1.7628,1.7237,1.7511,1494495.0],["1987-09-18",1.7746,1.7942,1.7589,1.7942,2041379.0],["1987-09-21",1.7942,1.802,1.7393,1.7393,1187659.0],["1987-09-22",1.7315,1.7902,1.7158,1.7785,1587417.0],["1987-09-23",1.7785,1.8138,1.7785,1.7863,2240774.0],["1987-09-24",1.7942,1.8138,1.7667,1.7824,1413188.0],["1987-09-25",1.7863,1.8098,1.7746,1.7824,1628070.0],["1987-09-28",1.8177,1.8255,1.7942,1.802,2369510.0],["1987-09-29",1.8098,1.8373,1.802,1.8333,2646340.0],["1987-09-30",1.8255,1.8294,1.8138,1.8177,1877798.0],["1987-10-01",1.8177,1.8568,1.8138,1.849,2155596.0],["1987-10-02",1.8529,1.8529,1.8373,1.8529,3146763.0],["1987-10-05",1.8294,1.8412,1.802,1.8177,1058923.0],["1987-10-06",1.8255,1.8255,1.7472,1.7472,2936721.0],["1987-10-07",1.755,1.755,1.7237,1.7393,1930067.0],["1987-10-08",1.7589,1.7589,1.6884,1.7119,1533212.0],["1987-10-09",1.7158,1.7158,1.6766,1.6806,1453842.0],["1987-10-12",1.6727,1.6727,1.6375,1.6453,2641500.0],["1987-10-13",1.6688,1.6884,1.6649,1.6845,3484574.0],["1987-10-14",1.6923,1.6923,1.6492,1.6727,2298851.0],["1987-10-15",1.6492,1.6492,1.5748,1.5748,2990926.0],["1987-10-16",1.5435,1.5474,1.4729,1.5004,10467272.0],["1987-10-19",1.2849,1.4808,1.2771,1.4063,11071264.0],["1987-10-20",1.4103,1.4651,1.2927,1.4338,8624319.0],["1987-10-21",1.5121,1.5435,1.4729,1.5356,5732123.0],["1987-10-22",1.3241,1.4808,1.3241,1.4729,6760073.0],["1987-10-23",1.4494,1.4808,1.4024,1.4416,2281428.0],["1987-10-26",1.3476,1.3868,1.3123,1.3162,3224198.0],["1987-10-27",1.4103,1.4142,1.3476,1.3633,3450696.0],["1987-10-28",1.3633,1.4416,1.3319,1.4103,2518572.0],["1987-10-29",1.4416,1.5474,1.4416,1.5043,4234725.0],["1987-10-30",1.5121,1.5474,1.5121,1.5356,4508651.0],["1987-11-02",1.5356,1.5435,1.5082,1.5278,1275741.0],["1987-11-03",1.5317,1.5317,1.4142,1.4808,2951240.0],["1987-11-04",1.4729,1.4808,1.4494,1.4651,2316273.0],["1987-11-05",1.4573,1.5043,1.4534,1.4964,2822505.0],["1987-11-06",1.5043,1.5395,1.4769,1.4808,1701633.0],["1987-11-09",1.4651,1.4651,1.4298,1.4612,1744223.0],["1987-11-10",1.4259,1.4377,1.3946,1.4259,3266788.0],["1987-11-11",1.4259,1.4612,1.4181,1.4573,2242710.0],["1987-11-12",1.4808,1.5043,1.4612,1.4729,2010405.0],["1987-11-13",1.4729,1.4847,1.4612,1.4651,1428675.0],["1987-11-16",1.4729,1.4886,1.4103,1.4377,2454688.0],["1987-11-17",1.4298,1.4338,1.4024,1.4063,1521597.0],["1987-11-18",1.4142,1.4377,1.3985,1.4259,2798306.0],["1987-11-19",1.4338,1.4377,1.4063,1.422,1990079.0],["1987-11-20",1.4103,1.4298,1.3946,1.4181,1495463.0],["1987-11-23",1.4181,1.4259,1.3985,1.4063,953418.0],["1987-11-24",1.4142,1.4455,1.4142,1.4338,3182577.0],["1987-11-25",1.4377,1.4416,1.422,1.422,1006655.0],["1987-11-27",1.4142,1.4142,1.3946,1.3985,1275741.0],["1987-11-30",1.3633,1.3789,1.3476,1.3789,2839927.0],["1987-12-01",1.3868,1.4024,1.375,1.375,1186691.0],["1987-12-02",1.3711,1.3789,1.3633,1.3672,1188627.0],["1987-12-03",1.3633,1.3711,1.3162,1.3162,1651301.0],["1987-12-04",1.3162,1.3319,1.3006,1.3202,1945554.0],["1987-12-07",1.3162,1.3515,1.3162,1.3515,3480702.0],["1987-12-08",1.3554,1.4024,1.3476,1.4024,2260133.0],["1987-12-09",1.4024,1.4377,1.3868,1.4377,3808832.0],["1987-12-10",1.4103,1.4259,1.3985,1.3985,2207864.0],["1987-12-11",1.3946,1.4377,1.3907,1.4338,2313370.0],["1987-12-14",1.422,1.4416,1.4103,1.4377,2478887.0],["1987-12-15",1.4377,1.4808,1.4338,1.4729,5165880.0],["1987-12-16",1.4808,1.5121,1.4808,1.5121,2865094.0],["1987-12-17",1.516,1.5317,1.5004,1.5004,12795160.0],["1987-12-18",1.5278,1.5317,1.5082,1.5278,3408106.0],["1987-12-21",1.5278,1.5513,1.5278,1.5356,1834241.0],["1987-12-22",1.5435,1.5591,1.5356,1.5513,3932728.0],["1987-12-23",1.5552,1.5748,1.5552,1.567,2139141.0],["1987-12-24",1.563,1.5709,1.5591,1.567,672716.0],["1987-12-28",1.5591,1.5591,1.5278,1.5317,5510466.0],["1987-12-29",1.5317,1.5356,1.5278,1.5278,491712.0],["1987-12-30",1.5317,1.5552,1.5239,1.5356,1669691.0],["1987-12-31",1.5356,1.5591,1.5317,1.5552,1330913.0],["1988-01-04",1.5599,1.5955,1.5599,1.5836,1720992.0],["1988-01-05",1.6073,1.635,1.5994,1.6113,1552571.0],["1988-01-06",1.6073,1.6192,1.5718,1.5915,2811857.0],["1988-01-07",1.5876,1.6547,1.5678,1.6508,6284815.0],["1988-01-08",1.6429,1.6666,1.5481,1.5599,4684815.0],["1988-01-11",1.5757,1.5876,1.5244,1.5481,3436177.0],["1988-01-12",1.5481,1.5481,1.4928,1.4928,4708046.0],["1988-01-13",1.5007,1.5283,1.4928,1.5165,2157532.0],["1988-01-14",1.5165,1.5323,1.5007,1.5165,1496431.0],["1988-01-15",1.5481,1.5639,1.5481,1.552,1564186.0],["1988-01-18",1.556,1.5797,1.556,1.5718,892438.0],["1988-01-19",1.5639,1.5678,1.5402,1.5402,1939746.0],["1988-01-20",1.5481,1.552,1.5205,1.5481,3034483.0],["1988-01-21",1.556,1.556,1.5086,1.5283,2117846.0],["1988-01-22",1.5362,1.5362,1.5126,1.5283,1024077.0],["1988-01-25",1.5362,1.556,1.5323,1.552,2423714.0],["1988-01-26",1.5323,1.556,1.5323,1.5481,2366606.0],["1988-01-27",1.5402,1.5639,1.5323,1.5362,2081065.0],["1988-01-28",1.5481,1.5757,1.5481,1.5757,1763581.0],["1988-01-29",1.5797,1.5876,1.5678,1.5876,1423835.0],["1988-02-01",1.5915,1.5955,1.5678,1.5678,980520.0],["1988-02-02",1.5599,1.5757,1.5481,1.5757,2587296.0],["1988-02-03",1.5757,1.5757,1.5323,1.5362,1758742.0],["1988-02-04",1.5362,1.552,1.5165,1.5323,2480823.0],["1988-02-05",1.5402,1.5441,1.5126,1.5283,1429643.0],["1988-02-08",1.5204,1.5323,1.5047,1.5244,966969.0],["1988-02-09",1.5283,1.5441,1.5205,1.5402,826618.0],["1988-02-10",1.5362,1.5757,1.5283,1.5757,1770357.0],["1988-02-11",1.5797,1.5955,1.5678,1.5757,2942529.0],["1988-02-12",1.5836,1.5876,1.5718,1.5797,1401573.0],["1988-02-16",1.5757,1.5955,1.5718,1.5915,730792.0],["1988-02-17",1.6073,1.6192,1.5915,1.5915,1331881.0],["1988-02-18",1.5955,1.5994,1.5797,1.5876,887598.0],["1988-02-19",1.5797,1.5836,1.5678,1.5836,1261222.0],["1988-02-22",1.5876,1.6113,1.5718,1.6034,1800363.0],["1988-02-23",1.6034,1.6034,1.5797,1.5915,1856503.0],["1988-02-24",1.5915,1.5915,1.5599,1.5599,4721597.0],["1988-02-25",1.556,1.5678,1.5205,1.5441,2955112.0],["1988-02-26",1.5402,1.556,1.5283,1.5481,2506957.0],["1988-02-29",1.5481,1.5915,1.5441,1.5876,3003509.0],["1988-03-01",1.5955,1.5955,1.5718,1.5718,1925227.0],["1988-03-02",1.5797,1.5994,1.5757,1.5757,2219480.0],["1988-03-03",1.5757,1.5836,1.5639,1.5836,2011373.0],["1988-03-04",1.5757,1.6034,1.5678,1.5994,2204961.0],["1988-03-07",1.5915,1.5955,1.5797,1.5955,1126679.0],["1988-03-08",1.5876,1.6073,1.5876,1.6073,1876830.0],["1988-03-09",1.6034,1.6113,1.5955,1.6073,2318209.0],["1988-03-10",1.5994,1.6073,1.552,1.556,1064731.0],["1988-03-11",1.5639,1.5678,1.5402,1.556,2659891.0],["1988-03-14",1.5599,1.5718,1.556,1.5678,991168.0],["1988-03-15",1.5757,1.6073,1.5678,1.5836,1337689.0],["1988-03-16",1.5876,1.5915,1.556,1.5797,12882275.0],["1988-03-17",1.5836,1.6231,1.5718,1.6231,7876104.0],["1988-03-18",1.6231,1.6231,1.5797,1.5915,8177132.0],["1988-03-21",1.6034,1.6034,1.5678,1.5797,933091.0],["1988-03-22",1.5757,1.5836,1.5639,1.5678,1528373.0],["1988-03-23",1.5678,1.5678,1.552,1.552,3203872.0],["1988-03-24",1.552,1.552,1.5047,1.5205,2472111.0],["1988-03-25",1.5205,1.5205,1.4533,1.477,1570962.0],["1988-03-28",1.4691,1.4968,1.4691,1.4928,2578584.0],["1988-03-29",1.4849,1.5205,1.4849,1.5205,703690.0],["1988-03-30",1.5205,1.5402,1.5086,1.5086,1584513.0],["1988-03-31",1.5047,1.5047,1.4889,1.5007,1215729.0],["1988-04-04",1.4975,1.4975,1.4577,1.4696,3213551.0],["1988-04-05",1.4736,1.4896,1.4736,1.4896,1447066.0],["1988-04-06",1.4935,1.5373,1.4776,1.5373,3346158.0],["1988-04-07",1.5413,1.5692,1.5373,1.5533,6369994.0],["1988-04-08",1.5453,1.5493,1.5294,1.5493,1497399.0],["1988-04-11",1.5573,1.5612,1.5453,1.5493,1079250.0],["1988-04-12",1.5453,1.5493,1.5294,1.5453,6421295.0],["1988-04-13",1.5413,1.5453,1.5174,1.5294,1566122.0],["1988-04-14",1.5134,1.5134,1.4657,1.4856,2611494.0],["1988-04-15",1.4935,1.4935,1.4617,1.4736,3522323.0],["1988-04-18",1.4657,1.4736,1.4577,1.4696,1483848.0],["1988-04-19",1.4776,1.4935,1.4657,1.4657,2166243.0],["1988-04-20",1.4657,1.4696,1.4497,1.4497,4426376.0],["1988-04-21",1.4577,1.4816,1.4497,1.4617,1309619.0],["1988-04-22",1.4657,1.4856,1.4657,1.4856,2143981.0],["1988-04-25",1.4856,1.5015,1.4856,1.5015,1002783.0],["1988-04-26",1.4975,1.5294,1.4975,1.5134,2746038.0],["1988-04-27",1.5254,1.5294,1.5095,1.5214,1325106.0],["1988-04-28",1.5174,1.5254,1.4975,1.4975,430732.0],["1988-04-29",1.5055,1.5055,1.4696,1.4816,614640.0],["1988-05-02",1.4816,1.4856,1.4736,1.4816,872111.0],["1988-05-03",1.4856,1.5015,1.4816,1.4896,702722.0],["1988-05-04",1.4896,1.4896,1.4657,1.4657,712402.0],["1988-05-05",1.4696,1.4776,1.4378,1.4537,1790684.0],["1988-05-06",1.4617,1.4736,1.4537,1.4537,1548699.0],["1988-05-09",1.4497,1.4497,1.4139,1.4218,1445130.0],["1988-05-10",1.4139,1.4258,1.4099,1.4179,1603872.0],["1988-05-11",1.4139,1.4139,1.378,1.378,1478040.0],["1988-05-12",1.386,1.39,1.3741,1.3741,1959105.0],["1988-05-13",1.382,1.394,1.378,1.382,2381125.0],["1988-05-16",1.386,1.4179,1.378,1.4179,1527405.0],["1988-05-17",1.4338,1.4378,1.386,1.4019,2518572.0],["1988-05-18",1.4099,1.4258,1.378,1.3979,3373261.0],["1988-05-19",1.3979,1.4179,1.386,1.4179,5872474.0],["1988-05-20",1.4218,1.4816,1.4218,1.4657,5758258.0],["1988-05-23",1.4696,1.4776,1.4497,1.4657,2698609.0],["1988-05-24",1.4657,1.4856,1.4657,1.4736,2306594.0],["1988-05-25",1.4696,1.4816,1.4537,1.4537,3680097.0],["1988-05-26",1.4617,1.4736,1.4418,1.4537,769510.0],["1988-05-27",1.4457,1.4657,1.4418,1.4577,2316273.0],["1988-05-31",1.4537,1.5015,1.4537,1.5015,773382.0],["1988-06-01",1.5095,1.5533,1.5015,1.5453,4533817.0],["1988-06-02",1.5533,1.5533,1.5214,1.5254,1107320.0],["1988-06-03",1.5254,1.5413,1.5214,1.5334,617544.0],["1988-06-06",1.5334,1.5373,1.5095,1.5134,664973.0],["1988-06-07",1.5134,1.5334,1.5015,1.5334,4151482.0],["1988-06-08",1.5294,1.5533,1.5294,1.5453,2061706.0],["1988-06-09",1.5453,1.5493,1.5373,1.5373,2139141.0],["1988-06-10",1.5334,1.5413,1.5214,1.5254,2753781.0],["1988-06-13",1.5174,1.5334,1.5134,1.5254,3880460.0],["1988-06-14",1.5334,1.5612,1.5334,1.5493,6098972.0],["1988-06-15",1.5453,1.5573,1.5453,1.5533,1953297.0],["1988-06-16",1.5493,1.5493,1.5174,1.5214,2217544.0],["1988-06-17",1.5254,1.5254,1.4975,1.4975,3592015.0],["1988-06-20",1.4896,1.4896,1.4696,1.4736,2036540.0],["1988-06-21",1.4935,1.4975,1.4657,1.4816,2362734.0],["1988-06-22",1.4975,1.5134,1.4856,1.5134,2739262.0],["1988-06-23",1.5134,1.5134,1.4816,1.4975,1757774.0],["1988-06-24",1.5015,1.5095,1.4816,1.4816,1412220.0],["1988-06-27",1.4776,1.4816,1.4577,1.4577,1087961.0],["1988-06-28",1.4577,1.4896,1.4537,1.4776,2364670.0],["1988-06-29",1.4856,1.4856,1.4617,1.4736,991168.0],["1988-06-30",1.4696,1.4935,1.4696,1.4935,1498367.0],["1988-07-01",1.4845,1.4885,1.4725,1.4725,1190563.0],["1988-07-05",1.4725,1.4966,1.4684,1.4966,878887.0],["1988-07-06",1.4966,1.5087,1.4564,1.4644,1536116.0],["1988-07-07",1.4644,1.4725,1.4564,1.4725,2984150.0],["1988-07-08",1.4684,1.4725,1.4604,1.4684,2997701.0],["1988-07-11",1.4604,1.4805,1.4604,1.4725,1298004.0],["1988-07-12",1.4805,1.4805,1.4604,1.4604,1337689.0],["1988-07-13",1.4684,1.4684,1.4443,1.4644,4033394.0],["1988-07-14",1.4725,1.4845,1.4725,1.4805,2221416.0],["1988-07-15",1.4966,1.5127,1.4966,1.5087,4517362.0],["1988-07-18",1.5087,1.5127,1.4845,1.4926,1355112.0],["1988-07-19",1.4926,1.4966,1.4885,1.4926,1356080.0],["1988-07-20",1.4926,1.4966,1.4885,1.4926,1275741.0],["1988-07-21",1.4926,1.4966,1.4885,1.4885,1106352.0],["1988-07-22",1.4885,1.4926,1.4805,1.4805,1634846.0],["1988-07-25",1.4845,1.4845,1.4765,1.4805,1295100.0],["1988-07-26",1.4845,1.4845,1.4684,1.4845,1006655.0],["1988-07-27",1.4845,1.5046,1.4845,1.4966,2160436.0],["1988-07-28",1.5127,1.5207,1.5087,1.5127,2179794.0],["1988-07-29",1.5167,1.5408,1.5127,1.5288,3319056.0],["1988-08-01",1.5408,1.5489,1.5328,1.5449,2473079.0],["1988-08-02",1.5449,1.5851,1.5449,1.5811,2643436.0],["1988-08-03",1.5891,1.6454,1.5851,1.6334,8418149.0],["1988-08-04",1.6454,1.6454,1.6052,1.6052,3540714.0],["1988-08-05",1.6052,1.6052,1.5851,1.5931,2846703.0],["1988-08-08",1.5931,1.5972,1.5891,1.5891,982456.0],["1988-08-09",1.5851,1.5851,1.573,1.573,1516757.0],["1988-08-10",1.5771,1.5811,1.561,1.565,2298851.0],["1988-08-11",1.565,1.5771,1.561,1.5771,1332849.0],["1988-08-12",1.5851,1.5851,1.573,1.5771,1349304.0],["1988-08-15",1.5771,1.5771,1.5569,1.5569,1680339.0],["1988-08-16",1.565,1.5771,1.5569,1.565,2465336.0],["1988-08-17",1.565,1.6173,1.565,1.6092,3585239.0],["1988-08-18",1.6133,1.6374,1.6092,1.6092,3399395.0],["1988-08-19",1.6173,1.6294,1.6173,1.6253,2063642.0],["1988-08-22",1.6334,1.6374,1.6092,1.6173,2205929.0],["1988-08-23",1.6253,1.6253,1.5972,1.6052,1945554.0],["1988-08-24",1.6052,1.6052,1.5931,1.6052,1668724.0],["1988-08-25",1.5972,1.6012,1.5891,1.5931,1147973.0],["1988-08-26",1.5891,1.5972,1.5891,1.5891,658197.0],["1988-08-29",1.5972,1.6133,1.5972,1.6052,1281549.0],["1988-08-30",1.6092,1.6092,1.5972,1.6012,2434362.0],["1988-08-31",1.6052,1.6092,1.5972,1.6012,1085057.0],["1988-09-01",1.6012,1.6012,1.565,1.569,1565154.0],["1988-09-02",1.573,1.6133,1.573,1.6133,2795402.0],["1988-09-06",1.6213,1.6374,1.6213,1.6253,2717967.0],["1988-09-07",1.6414,1.6495,1.6374,1.6454,2028796.0],["1988-09-08",1.6454,1.6575,1.6294,1.6374,2636661.0],["1988-09-09",1.6213,1.6374,1.6133,1.6334,1013430.0],["1988-09-12",1.6334,1.6334,1.6253,1.6294,908893.0],["1988-09-13",1.6253,1.6374,1.6173,1.6334,2076225.0],["1988-09-14",1.6334,1.6454,1.6253,1.6334,2102359.0],["1988-09-15",1.6334,1.6454,1.6253,1.6253,1385118.0],["1988-09-16",1.6173,1.6334,1.6133,1.6334,1967816.0],["1988-09-19",1.6294,1.6334,1.6213,1.6294,875015.0],["1988-09-20",1.6253,1.6414,1.6253,1.6374,1212825.0],["1988-09-21",1.6414,1.6454,1.6294,1.6374,1142166.0],["1988-09-22",1.6414,1.6495,1.6294,1.6374,1484815.0],["1988-09-23",1.6294,1.6414,1.6294,1.6334,915668.0],["1988-09-26",1.6334,1.6374,1.6133,1.6173,1131518.0],["1988-09-27",1.6092,1.6213,1.6052,1.6133,578826.0],["1988-09-28",1.6133,1.6253,1.6133,1.6253,908893.0],["1988-09-29",1.6253,1.6414,1.6253,1.6374,894374.0],["1988-09-30",1.6414,1.6615,1.6334,1.6575,2892196.0],["1988-10-03",1.6565,1.6687,1.6484,1.6606,2132365.0],["1988-10-04",1.6971,1.7053,1.6809,1.689,5107804.0],["1988-10-05",1.7012,1.7174,1.6931,1.7093,2291107.0],["1988-10-06",1.7093,1.7337,1.7093,1.7134,3002541.0],["1988-10-07",1.7215,1.7377,1.7134,1.7296,3438113.0],["1988-10-10",1.7337,1.7418,1.7215,1.7215,2852511.0],["1988-10-11",1.7174,1.7377,1.7093,1.7377,1432547.0],["1988-10-12",1.7337,1.7337,1.7053,1.7053,1023109.0],["1988-10-13",1.6971,1.7134,1.6931,1.6971,863400.0],["1988-10-14",1.7053,1.7215,1.6971,1.7053,1302843.0],["1988-10-17",1.7053,1.7134,1.7012,1.7012,756927.0],["1988-10-18",1.7418,1.7743,1.7377,1.7702,4634483.0],["1988-10-19",1.7783,1.7986,1.7621,1.7702,5220085.0],["1988-10-20",1.7702,1.8027,1.7377,1.8027,5245251.0],["1988-10-21",1.8027,1.8149,1.7946,1.8068,4454446.0],["1988-10-24",1.8068,1.8839,1.8027,1.8758,4712886.0],["1988-10-25",1.8514,1.8595,1.8189,1.8271,3131276.0],["1988-10-26",1.8311,1.8311,1.754,1.754,2928978.0],["1988-10-27",1.7134,1.7377,1.6606,1.7337,4124380.0],["1988-10-28",1.7459,1.7662,1.7256,1.7256,2038475.0],["1988-10-31",1.7418,1.7621,1.7337,1.7499,2113975.0],["1988-11-01",1.7499,1.754,1.7418,1.754,888566.0],["1988-11-02",1.758,1.7783,1.7499,1.7783,2235935.0],["1988-11-03",1.7824,1.7865,1.7783,1.7783,1990079.0],["1988-11-04",1.7702,1.7824,1.7662,1.7702,1684211.0],["1988-11-07",1.7621,1.7621,1.7174,1.7174,1298004.0],["1988-11-08",1.7215,1.7337,1.7174,1.7296,969873.0],["1988-11-09",1.7296,1.7296,1.6931,1.6971,901149.0],["1988-11-10",1.6931,1.7053,1.689,1.689,760799.0],["1988-11-11",1.689,1.689,1.6403,1.6444,1584513.0],["1988-11-14",1.6565,1.6606,1.6281,1.6322,994071.0],["1988-11-15",1.6403,1.6444,1.62,1.62,2404356.0],["1988-11-16",1.62,1.6362,1.5916,1.6159,2372414.0],["1988-11-17",1.6241,1.6525,1.62,1.6525,1295100.0],["1988-11-18",1.6565,1.6809,1.6484,1.6728,847913.0],["1988-11-21",1.6647,1.6647,1.6403,1.6484,1125711.0],["1988-11-22",1.6403,1.6525,1.6362,1.6484,1202178.0],["1988-11-23",1.6565,1.6606,1.6403,1.6606,567211.0],["1988-11-25",1.6525,1.6525,1.6281,1.6281,451059.0],["1988-11-28",1.6322,1.6403,1.62,1.6322,936963.0],["1988-11-29",1.6362,1.6444,1.6281,1.6403,1301875.0],["1988-11-30",1.6484,1.6971,1.6444,1.6971,1494495.0],["1988-12-01",1.7012,1.7093,1.6728,1.6768,855656.0],["1988-12-02",1.685,1.6971,1.6809,1.6809,905021.0],["1988-12-05",1.689,1.6971,1.6647,1.6728,1846824.0],["1988-12-06",1.6728,1.6809,1.6525,1.6768,1551603.0],["1988-12-07",1.6728,1.7012,1.6687,1.7012,1126679.0],["1988-12-08",1.7053,1.7053,1.6768,1.6768,673684.0],["1988-12-09",1.6728,1.7053,1.6728,1.6971,1015366.0],["1988-12-12",1.7053,1.7053,1.6606,1.6606,1068603.0],["1988-12-13",1.6525,1.6525,1.6281,1.6403,1478040.0],["1988-12-14",1.6444,1.6687,1.6362,1.6565,2003630.0],["1988-12-15",1.6525,1.6525,1.6322,1.6322,520750.0],["1988-12-16",1.6322,1.6444,1.6322,1.6444,2278524.0],["1988-12-19",1.6484,1.6687,1.6444,1.6687,1441258.0],["1988-12-20",1.6971,1.7012,1.685,1.6971,3392619.0],["1988-12-21",1.6931,1.7134,1.6931,1.7134,1949425.0],["1988-12-22",1.7134,1.7215,1.7053,1.7215,1675499.0],["1988-12-23",1.7215,1.7215,1.7093,1.7174,346521.0],["1988-12-27",1.7174,1.7174,1.6971,1.7012,518814.0],["1988-12-28",1.7053,1.7093,1.685,1.7093,1137326.0],["1988-12-29",1.7134,1.7174,1.689,1.6971,1637750.0],["1988-12-30",1.7012,1.7012,1.685,1.685,602057.0],["1989-01-03",1.685,1.689,1.6403,1.6606,2147852.0],["1989-01-04",1.6678,1.6801,1.6514,1.676,2125590.0],["1989-01-05",1.676,1.7129,1.676,1.6965,2308530.0],["1989-01-06",1.7047,1.7129,1.6924,1.6924,1206050.0],["1989-01-09",1.6924,1.7129,1.6924,1.7047,2422747.0],["1989-01-10",1.7129,1.7129,1.7006,1.7129,1396733.0],["1989-01-11",1.7211,1.7662,1.7211,1.7662,2972535.0],["1989-01-12",1.7703,1.8112,1.7703,1.7989,4156322.0],["1989-01-13",1.803,1.8071,1.7826,1.7948,1877798.0],["1989-01-16",1.7948,1.803,1.7785,1.7826,743376.0],["1989-01-17",1.7785,1.7989,1.7744,1.7989,2294979.0],["1989-01-18",1.7989,1.8194,1.7907,1.8153,2373382.0],["1989-01-19",1.8071,1.8112,1.7989,1.803,1799395.0],["1989-01-20",1.7948,1.8112,1.7948,1.803,1176044.0],["1989-01-23",1.803,1.8071,1.7785,1.7785,809195.0],["1989-01-24",1.7826,1.7867,1.7662,1.7662,3079976.0],["1989-01-25",1.7703,1.7703,1.7539,1.758,2153660.0],["1989-01-26",1.7498,1.7785,1.7498,1.7703,4409921.0],["1989-01-27",1.7744,1.803,1.7744,1.7867,2724743.0],["1989-01-30",1.7948,1.8194,1.7907,1.803,2033636.0],["1989-01-31",1.8112,1.8317,1.803,1.8317,1415124.0],["1989-02-01",1.8317,1.8522,1.8235,1.8522,2247550.0],["1989-02-02",1.8604,1.885,1.8399,1.8399,2186570.0],["1989-02-03",1.8399,1.844,1.8153,1.8235,1199274.0],["1989-02-06",1.8317,1.8399,1.8235,1.8276,2249486.0],["1989-02-07",1.8276,1.8645,1.8194,1.8481,3840774.0],["1989-02-08",1.8563,1.8563,1.8276,1.8317,2404356.0],["1989-02-09",1.8276,1.8317,1.8153,1.8235,1216697.0],["1989-02-10",1.8235,1.8235,1.8112,1.8112,932123.0],["1989-02-13",1.803,1.8194,1.7867,1.7867,2212704.0],["1989-02-14",1.7948,1.8112,1.7907,1.803,1576770.0],["1989-02-15",1.7989,1.8112,1.7948,1.7989,1705505.0],["1989-02-16",1.7948,1.803,1.7867,1.7907,1345433.0],["1989-02-17",1.803,1.8112,1.7948,1.803,1826497.0],["1989-02-21",1.8112,1.8399,1.8112,1.8112,1682275.0],["1989-02-22",1.8153,1.8153,1.7744,1.7948,1828433.0],["1989-02-23",1.7867,1.7989,1.7826,1.7907,3065457.0],["1989-02-24",1.7867,1.7907,1.758,1.7621,1265094.0],["1989-02-27",1.7703,1.7907,1.7662,1.7867,933091.0],["1989-02-28",1.7948,1.8071,1.7907,1.8071,2074289.0],["1989-03-01",1.8194,1.8235,1.803,1.8112,1383182.0],["1989-03-02",1.8194,1.8358,1.8153,1.8317,1328010.0],["1989-03-03",1.8481,1.8645,1.8481,1.8563,2127526.0],["1989-03-06",1.8563,1.8768,1.844,1.8727,1389958.0],["1989-03-07",1.8768,1.8768,1.8563,1.8604,1070538.0],["1989-03-08",1.8604,1.8932,1.8604,1.8686,1473200.0],["1989-03-09",1.8686,1.8727,1.8563,1.8645,732728.0],["1989-03-10",1.8645,1.8727,1.8522,1.8686,1932970.0],["1989-03-13",1.8686,1.8932,1.8686,1.885,1458681.0],["1989-03-14",1.8932,1.8973,1.8727,1.885,1582577.0],["1989-03-15",1.8891,1.9178,1.885,1.9178,2881549.0],["1989-03-16",1.926,1.9424,1.9219,1.9342,2025892.0],["1989-03-17",1.8932,1.8973,1.8686,1.8932,3801089.0],["1989-03-20",1.8973,1.8973,1.8645,1.8686,1890381.0],["1989-03-21",1.8768,1.885,1.8686,1.885,1286388.0],["1989-03-22",1.8809,1.9096,1.8809,1.8973,1330913.0],["1989-03-23",1.8973,1.8973,1.8809,1.8932,2270780.0],["1989-03-27",1.8973,1.8973,1.885,1.8932,926316.0],["1989-03-28",1.8932,1.926,1.8932,1.9219,1731639.0],["1989-03-29",1.9301,1.9383,1.9219,1.926,1676467.0],["1989-03-30",1.9301,1.9588,1.926,1.9424,2296915.0],["1989-03-31",1.9424,1.9547,1.9342,1.9424,2412099.0],["1989-04-03",1.9465,1.9547,1.9342,1.9424,1238959.0],["1989-04-04",1.9496,1.9786,1.9455,1.9786,1570962.0],["1989-04-05",1.9827,1.9868,1.9786,1.9827,1940714.0],["1989-04-06",1.9744,1.9868,1.9662,1.9744,2426618.0],["1989-04-07",1.9744,2.0116,1.9662,2.0075,2506957.0],["1989-04-10",2.0116,2.024,2.0116,2.0157,2309498.0],["1989-04-11",2.0199,2.0612,2.0116,2.057,2789595.0],["1989-04-12",2.057,2.0818,2.057,2.0694,2570841.0],["1989-04-13",2.0694,2.0736,2.0446,2.0529,2096552.0],["1989-04-14",2.0653,2.0736,2.0612,2.0736,1478040.0],["1989-04-17",2.0736,2.0818,2.0653,2.0694,1288324.0],["1989-04-18",2.0653,2.0818,2.0612,2.0736,1928131.0],["1989-04-19",2.0612,2.0942,2.0612,2.0901,2962855.0],["1989-04-20",2.1066,2.1107,2.0901,2.1066,1612583.0],["1989-04-21",2.1066,2.119,2.1066,2.1149,854688.0],["1989-04-24",2.1066,2.1107,2.0942,2.1025,1620327.0],["1989-04-25",2.0942,2.0983,2.0777,2.0859,3105142.0],["1989-04-26",2.0818,2.0818,2.0612,2.0736,1354144.0],["1989-04-27",2.0736,2.0859,2.0488,2.0612,2050091.0],["1989-04-28",2.0612,2.0612,2.0446,2.0529,685299.0],["1989-05-01",2.0529,2.0529,2.0405,2.0529,1054083.0],["1989-05-02",2.0488,2.0653,2.0281,2.0529,1716152.0],["1989-05-03",2.0529,2.0694,2.0446,2.0612,1434483.0],["1989-05-04",2.0612,2.0612,2.0405,2.0446,1533212.0],["1989-05-05",2.0488,2.0529,2.0446,2.0488,1416092.0],["1989-05-08",2.0446,2.0488,2.0364,2.0488,857592.0],["1989-05-09",2.0488,2.0653,2.0446,2.0529,1341561.0],["1989-05-10",2.0529,2.0529,2.0446,2.0446,857592.0],["1989-05-11",2.0488,2.0694,2.0488,2.0612,2250454.0],["1989-05-12",2.0818,2.152,2.0818,2.1479,1751966.0],["1989-05-15",2.1396,2.1396,2.1273,2.1396,1370599.0],["1989-05-16",2.1355,2.1438,2.1314,2.1355,1626134.0],["1989-05-17",2.1479,2.181,2.1479,2.181,1946521.0],["1989-05-18",2.1727,2.1727,2.1562,2.1644,1586449.0],["1989-05-19",2.1686,2.1975,2.1686,2.1933,1470296.0],["1989-05-22",2.2016,2.2305,2.1892,2.2305,1388022.0],["1989-05-23",2.2181,2.2388,2.1975,2.1975,1115064.0],["1989-05-24",2.1975,2.2057,2.1933,2.2057,1186691.0],["1989-05-25",2.2016,2.2099,2.1975,2.2057,905989.0],["1989-05-26",2.2016,2.2305,2.1975,2.2305,771446.0],["1989-05-30",2.2223,2.2264,2.1892,2.1933,3056745.0],["1989-05-31",2.1892,2.1933,2.1603,2.1644,1823593.0],["1989-06-01",2.1562,2.2099,2.152,2.2099,1428675.0],["1989-06-02",2.214,2.276,2.214,2.2594,1483848.0],["1989-06-05",2.2512,2.2718,2.2388,2.247,1110224.0],["1989-06-06",2.247,2.2677,2.2388,2.2677,914701.0],["1989-06-07",2.2636,2.2718,2.2429,2.2677,1121839.0],["1989-06-08",2.2636,2.2677,2.2512,2.2636,615608.0],["1989-06-09",2.2636,2.2801,2.2636,2.2801,960194.0],["1989-06-12",2.276,2.2925,2.2512,2.2925,1147005.0],["1989-06-13",2.2718,2.276,2.2429,2.247,971809.0],["1989-06-14",2.2388,2.2429,2.1892,2.1933,2083001.0],["1989-06-15",2.1933,2.1975,2.1438,2.1603,1999758.0],["1989-06-16",2.1231,2.152,2.119,2.152,2860254.0],["1989-06-19",2.152,2.1603,2.1438,2.1603,678524.0],["1989-06-20",2.1562,2.1892,2.1562,2.181,1717120.0],["1989-06-21",2.2057,2.2099,2.1892,2.1975,1701633.0],["1989-06-22",2.1975,2.2305,2.1892,2.2305,2203993.0],["1989-06-23",2.2347,2.2842,2.2347,2.2718,1335753.0],["1989-06-26",2.2801,2.2966,2.2677,2.2718,1430611.0],["1989-06-27",2.2718,2.2718,2.2429,2.2429,1704537.0],["1989-06-28",2.2429,2.247,2.181,2.1975,1471264.0],["1989-06-29",2.1933,2.1975,2.1603,2.1644,1883606.0],["1989-06-30",2.1644,2.1686,2.119,2.1438,1641621.0],["1989-07-03",2.1371,2.1621,2.1371,2.1621,529462.0],["1989-07-05",2.1621,2.1746,2.1579,2.1704,997943.0],["1989-07-06",2.1746,2.1829,2.1621,2.1829,1666788.0],["1989-07-07",2.1746,2.2163,2.1746,2.2163,1164428.0],["1989-07-10",2.2079,2.2246,2.2079,2.2246,543013.0],["1989-07-11",2.2288,2.2538,2.2246,2.2329,1692922.0],["1989-07-12",2.2329,2.2329,2.2079,2.2288,719177.0],["1989-07-13",2.2204,2.2413,2.2204,2.2288,851785.0],["1989-07-14",2.2288,2.2288,2.1871,2.2246,2156564.0],["1989-07-17",2.2413,2.2454,2.2329,2.2371,1427707.0],["1989-07-18",2.2371,2.2538,2.2371,2.2496,423956.0],["1989-07-19",2.2704,2.3121,2.2663,2.2788,1678403.0],["1989-07-20",2.2663,2.3121,2.2621,2.2746,1187659.0],["1989-07-21",2.2788,2.2912,2.2704,2.2746,846945.0],["1989-07-24",2.2579,2.2663,2.2538,2.2538,842105.0],["1989-07-25",2.2579,2.2912,2.2579,2.2746,2434362.0],["1989-07-26",2.2829,2.3704,2.2788,2.3621,2163339.0],["1989-07-27",2.3746,2.3787,2.3412,2.3579,2068482.0],["1989-07-28",2.3537,2.3579,2.3162,2.3287,1484815.0],["1989-07-31",2.3371,2.3704,2.3371,2.3704,1692922.0],["1989-08-01",2.3746,2.3912,2.3329,2.3454,2357895.0],["1989-08-02",2.3454,2.3454,2.2996,2.3246,2275620.0],["1989-08-03",2.3162,2.3412,2.3162,2.3371,1693890.0],["1989-08-04",2.3329,2.3371,2.2954,2.3037,1780036.0],["1989-08-07",2.2996,2.3121,2.2912,2.2996,2349183.0],["1989-08-08",2.2912,2.3079,2.2663,2.2746,2901875.0],["1989-08-09",2.2704,2.2913,2.2413,2.2538,3663642.0],["1989-08-10",2.2496,2.2746,2.2496,2.2746,3015124.0],["1989-08-11",2.2871,2.3079,2.2496,2.2496,1479008.0],["1989-08-14",2.2329,2.2579,2.2246,2.2496,872111.0],["1989-08-15",2.2496,2.2704,2.2496,2.2579,1722928.0],["1989-08-16",2.2579,2.2871,2.2579,2.2746,1366727.0],["1989-08-17",2.2788,2.2996,2.2621,2.2913,1720992.0],["1989-08-18",2.2871,2.2996,2.2829,2.2996,1679371.0],["1989-08-21",2.2996,2.3079,2.2663,2.2663,1645493.0],["1989-08-22",2.2663,2.2788,2.2579,2.2746,985360.0],["1989-08-23",2.2663,2.2954,2.2663,2.2954,1253479.0],["1989-08-24",2.2912,2.3162,2.2912,2.3079,1636782.0],["1989-08-25",2.3079,2.3329,2.3037,2.3329,1425771.0],["1989-08-28",2.3329,2.3537,2.3204,2.3496,844041.0],["1989-08-29",2.3496,2.3662,2.3246,2.3287,1249607.0],["1989-08-30",2.3246,2.3412,2.2912,2.2996,1023109.0],["1989-08-31",2.2996,2.3121,2.2954,2.3037,1119903.0],["1989-09-01",2.2913,2.3079,2.2871,2.3037,773382.0],["1989-09-05",2.2996,2.3204,2.2996,2.2996,582698.0],["1989-09-06",2.2912,2.2996,2.2788,2.2829,1485783.0],["1989-09-07",2.2788,2.2871,2.2746,2.2788,815003.0],["1989-09-08",2.2704,2.2704,2.2288,2.2579,1495463.0],["1989-09-11",2.2663,2.2746,2.2579,2.2621,472353.0],["1989-09-12",2.2663,2.2746,2.2621,2.2663,754991.0],["1989-09-13",2.2663,2.2746,2.2329,2.2371,1205082.0],["1989-09-14",2.2329,2.2454,2.2246,2.2371,1086025.0],["1989-09-15",2.2371,2.2579,2.2204,2.2538,2123654.0],["1989-09-18",2.2496,2.2913,2.2496,2.2913,1087961.0],["1989-09-19",2.2954,2.3162,2.2746,2.2788,972777.0],["1989-09-20",2.2788,2.2912,2.2746,2.2871,1443194.0],["1989-09-21",2.2954,2.2996,2.2704,2.2829,1041500.0],["1989-09-22",2.2663,2.2913,2.2579,2.2913,1173140.0],["1989-09-25",2.2996,2.2996,2.2663,2.2788,1078282.0],["1989-09-26",2.2788,2.2788,2.2663,2.2704,1303811.0],["1989-09-27",2.2621,2.2788,2.2538,2.2788,1144102.0],["1989-09-28",2.2788,2.3496,2.2788,2.3496,1753902.0],["1989-09-29",2.3454,2.3662,2.3412,2.3412,1212825.0],["1989-10-02",2.3412,2.3412,2.3246,2.3412,1684211.0],["1989-10-03",2.3471,2.3765,2.3429,2.3723,1368663.0],["1989-10-04",2.3807,2.4185,2.3765,2.3975,2068482.0],["1989-10-05",2.3891,2.4101,2.3891,2.3933,807260.0],["1989-10-06",2.4101,2.4143,2.4017,2.4059,698851.0],["1989-10-09",2.4017,2.4185,2.3975,2.4185,611736.0],["1989-10-10",2.4059,2.4269,2.4059,2.4185,919540.0],["1989-10-11",2.4143,2.4185,2.4059,2.4101,642710.0],["1989-10-12",2.4017,2.4059,2.3975,2.4059,516878.0],["1989-10-13",2.4017,2.4017,2.3051,2.3849,1746158.0],["1989-10-16",2.2925,2.3429,2.2338,2.3345,4586086.0],["1989-10-17",2.3177,2.3387,2.2883,2.3387,2455656.0],["1989-10-18",2.3345,2.3429,2.3177,2.3261,2363702.0],["1989-10-19",2.3261,2.3807,2.3261,2.3723,947610.0],["1989-10-20",2.3723,2.3765,2.3513,2.3681,852753.0],["1989-10-23",2.3723,2.3765,2.3597,2.3681,791773.0],["1989-10-24",2.3597,2.3723,2.3177,2.3723,1101512.0],["1989-10-25",2.3681,2.4521,2.3681,2.4479,1010526.0],["1989-10-26",2.4479,2.4773,2.4101,2.4185,2157532.0],["1989-10-27",2.4269,2.4269,2.3891,2.3975,1529341.0],["1989-10-30",2.3891,2.3975,2.3639,2.3681,1360920.0],["1989-10-31",2.3765,2.3849,2.3597,2.3849,1754870.0],["1989-11-01",2.3849,2.4059,2.3807,2.3975,746279.0],["1989-11-02",2.3975,2.3975,2.3681,2.3849,806292.0],["1989-11-03",2.3807,2.3849,2.3681,2.3765,754023.0],["1989-11-06",2.3597,2.3681,2.3387,2.3555,856624.0],["1989-11-07",2.3555,2.3807,2.3387,2.3681,1559347.0],["1989-11-08",2.3849,2.4605,2.3849,2.4605,1785844.0],["1989-11-09",2.4521,2.4563,2.4353,2.4437,800484.0],["1989-11-10",2.4269,2.4647,2.4269,2.4647,498488.0],["1989-11-13",2.4479,2.4647,2.4353,2.4479,596249.0],["1989-11-14",2.4521,2.4605,2.4227,2.4311,815003.0],["1989-11-15",2.4227,2.4521,2.4143,2.4395,724017.0],["1989-11-16",2.4311,2.4437,2.4269,2.4353,1414156.0],["1989-11-17",2.4227,2.4395,2.4227,2.4269,651422.0],["1989-11-20",2.4185,2.4227,2.3891,2.4059,785965.0],["1989-11-21",2.3975,2.4101,2.3891,2.4101,893406.0],["1989-11-22",2.4017,2.4185,2.4017,2.4185,501391.0],["1989-11-24",2.4185,2.4437,2.4185,2.4395,621416.0],["1989-11-27",2.4311,2.4647,2.4311,2.4521,967937.0],["1989-11-28",2.4689,2.4731,2.4605,2.4689,1074410.0],["1989-11-29",2.4647,2.4773,2.4521,2.4563,1038596.0],["1989-11-30",2.4647,2.5067,2.4647,2.5067,2703448.0],["1989-12-01",2.5319,2.5822,2.5319,2.578,3437145.0],["1989-12-04",2.5697,2.5697,2.5445,2.5613,1826497.0],["1989-12-05",2.5613,2.5697,2.5109,2.5109,1293164.0],["1989-12-06",2.4941,2.4941,2.4773,2.4815,2035572.0],["1989-12-07",2.4773,2.4815,2.4521,2.4563,1325106.0],["1989-12-08",2.4689,2.4731,2.4521,2.4647,1219601.0],["1989-12-11",2.4605,2.4689,2.4353,2.4689,3036419.0],["1989-12-12",2.4647,2.4731,2.4563,2.4605,862432.0],["1989-12-13",2.4605,2.4773,2.4521,2.4521,1526437.0],["1989-12-14",2.4437,2.4563,2.4395,2.4479,749183.0],["1989-12-15",2.4437,2.4437,2.4101,2.4395,2232063.0],["1989-12-18",2.4479,2.4521,2.4143,2.4353,901149.0],["1989-12-19",2.4269,2.4269,2.4017,2.4185,1266062.0],["1989-12-20",2.4227,2.4227,2.4017,2.4101,1632910.0],["1989-12-21",2.4143,2.4143,2.3975,2.4143,1011494.0],["1989-12-22",2.4059,2.4269,2.3849,2.4227,1064731.0],["1989-12-26",2.4185,2.4227,2.4059,2.4059,456866.0],["1989-12-27",2.4017,2.4143,2.3471,2.3471,1341561.0],["1989-12-28",2.3681,2.4185,2.3681,2.4185,1195402.0],["1989-12-29",2.4101,2.4311,2.4059,2.4311,1287356.0],["1990-01-02",2.4227,2.4563,2.4185,2.4521,1696794.0],["1990-01-03",2.4773,2.4815,2.4521,2.4563,2456624.0],["1990-01-04",2.458,2.4749,2.4411,2.458,1802299.0],["1990-01-05",2.4622,2.4622,2.4199,2.4241,991168.0],["1990-01-08",2.4199,2.4326,2.4114,2.4199,982456.0],["1990-01-09",2.4157,2.4241,2.4072,2.4072,1192498.0],["1990-01-10",2.4114,2.4157,2.3818,2.3945,1222505.0],["1990-01-11",2.3988,2.403,2.3691,2.3691,937931.0],["1990-01-12",2.3522,2.3522,2.3184,2.3226,1722928.0],["1990-01-15",2.3268,2.3268,2.2888,2.2888,2112039.0],["1990-01-16",2.2634,2.3226,2.2591,2.3226,2158500.0],["1990-01-17",2.3311,2.3522,2.2761,2.3014,3884332.0],["1990-01-18",2.2591,2.3141,2.2549,2.3057,2869933.0],["1990-01-19",2.3438,2.3691,2.3311,2.3522,2468240.0],["1990-01-22",2.3564,2.3564,2.2803,2.2845,2093648.0],["1990-01-23",2.293,2.2972,2.2422,2.2549,3520387.0],["1990-01-24",2.2253,2.2761,2.2211,2.2718,2997701.0],["1990-01-25",2.2803,2.2888,2.238,2.2422,1908772.0],["1990-01-26",2.2422,2.2761,2.2253,2.2422,2564065.0],["1990-01-29",2.238,2.2803,2.238,2.2761,1271869.0],["1990-01-30",2.2845,2.2845,2.2295,2.2507,2546642.0],["1990-01-31",2.2549,2.3184,2.2549,2.3184,1215729.0],["1990-02-01",2.3311,2.3311,2.3014,2.3099,778221.0],["1990-02-02",2.3014,2.3184,2.2888,2.293,1616455.0],["1990-02-05",2.2972,2.3014,2.2845,2.293,740472.0],["1990-02-06",2.293,2.293,2.2634,2.2676,722081.0],["1990-02-07",2.2591,2.3099,2.2507,2.3057,1299940.0],["1990-02-08",2.3014,2.3141,2.293,2.2972,951482.0],["1990-02-09",2.3057,2.3184,2.2845,2.293,1005687.0],["1990-02-12",2.293,2.293,2.2549,2.2549,808227.0],["1990-02-13",2.2634,2.2803,2.2549,2.2676,2242710.0],["1990-02-14",2.2676,2.2676,2.2549,2.2676,991168.0],["1990-02-15",2.2591,2.2676,2.2464,2.2549,990200.0],["1990-02-16",2.2507,2.2634,2.2338,2.2422,3435209.0],["1990-02-20",2.2338,2.2338,2.1999,2.2041,2470175.0],["1990-02-21",2.183,2.1872,2.1703,2.1788,4311192.0],["1990-02-22",2.1576,2.1745,2.1491,2.1618,3587175.0],["1990-02-23",2.1576,2.1576,2.1322,2.1407,3449728.0],["1990-02-26",2.1322,2.1491,2.1238,2.1407,1617423.0],["1990-02-27",2.1322,2.1618,2.1322,2.1491,2364670.0],["1990-02-28",2.1491,2.1915,2.1491,2.1745,1852632.0],["1990-03-01",2.1703,2.2126,2.1703,2.1957,1935874.0],["1990-03-02",2.1999,2.2084,2.1957,2.2084,1232184.0],["1990-03-05",2.2084,2.2253,2.2041,2.2168,1996854.0],["1990-03-06",2.2295,2.2676,2.2295,2.2676,2140109.0],["1990-03-07",2.2761,2.3226,2.2761,2.2972,2796370.0],["1990-03-08",2.3014,2.3099,2.293,2.3014,2277556.0],["1990-03-09",2.3014,2.3057,2.2761,2.2803,1209921.0],["1990-03-12",2.2845,2.3057,2.2718,2.3057,1115064.0],["1990-03-13",2.2972,2.3014,2.2718,2.2718,1120871.0],["1990-03-14",2.2803,2.3057,2.2761,2.3014,1064731.0],["1990-03-15",2.3268,2.3649,2.3268,2.3607,1842952.0],["1990-03-16",2.3945,2.4241,2.3861,2.403,3336479.0],["1990-03-19",2.3988,2.3988,2.3564,2.3945,1750998.0],["1990-03-20",2.3861,2.4368,2.3776,2.403,1539988.0],["1990-03-21",2.4157,2.4199,2.403,2.4072,657229.0],["1990-03-22",2.3903,2.3988,2.3564,2.3818,1748094.0],["1990-03-23",2.3818,2.403,2.3691,2.3903,1258318.0],["1990-03-26",2.403,2.4453,2.3988,2.4157,809195.0],["1990-03-27",2.4241,2.4622,2.4114,2.4622,965033.0],["1990-03-28",2.458,2.4834,2.458,2.4834,1403509.0],["1990-03-29",2.4749,2.4876,2.458,2.4749,567211.0],["1990-03-30",2.4749,2.4961,2.4622,2.4918,1230248.0],["1990-04-02",2.4876,2.4876,2.4707,2.4876,857592.0],["1990-04-03",2.5045,2.5384,2.5045,2.5341,2081065.0],["1990-04-04",2.5231,2.5529,2.5103,2.5486,1418028.0],["1990-04-05",2.5444,2.5486,2.523,2.5401,2381125.0],["1990-04-06",2.5401,2.5742,2.5188,2.5742,776286.0],["1990-04-09",2.5657,2.6083,2.5657,2.5912,1317362.0],["1990-04-10",2.5912,2.5912,2.5571,2.5657,1452874.0],["1990-04-11",2.5657,2.5742,2.5529,2.5657,1501270.0],["1990-04-12",2.5571,2.6083,2.5571,2.5998,1675499.0],["1990-04-16",2.5998,2.6168,2.5912,2.5955,1555475.0],["1990-04-17",2.5827,2.5912,2.5699,2.5785,760799.0],["1990-04-18",2.5785,2.5785,2.5657,2.5699,1211857.0],["1990-04-19",2.5742,2.5742,2.5273,2.5273,757895.0],["1990-04-20",2.5316,2.5358,2.4676,2.4676,1169268.0],["1990-04-23",2.4591,2.4676,2.4421,2.4634,1013430.0],["1990-04-24",2.4591,2.4676,2.4506,2.4506,551724.0],["1990-04-25",2.4506,2.489,2.4506,2.4762,1397701.0],["1990-04-26",2.4847,2.5145,2.4762,2.5145,1091833.0],["1990-04-27",2.5188,2.5188,2.4676,2.4719,1388990.0],["1990-04-30",2.4634,2.4719,2.4463,2.4719,721113.0],["1990-05-01",2.4804,2.5273,2.4804,2.5273,971809.0],["1990-05-02",2.5358,2.5444,2.5188,2.5444,693043.0],["1990-05-03",2.5486,2.5614,2.5188,2.523,939867.0],["1990-05-04",2.5316,2.5529,2.5231,2.5486,587538.0],["1990-05-07",2.5657,2.5827,2.5571,2.5827,1434483.0],["1990-05-08",2.587,2.6253,2.587,2.6253,2353055.0],["1990-05-09",2.6381,2.6466,2.6083,2.6168,1876830.0],["1990-05-10",2.6083,2.6211,2.5998,2.6125,843073.0],["1990-05-11",2.6211,2.6296,2.6125,2.6168,3816576.0],["1990-05-14",2.6168,2.6509,2.6168,2.6339,3425529.0],["1990-05-15",2.6339,2.6466,2.6125,2.6381,1907804.0],["1990-05-16",2.6296,2.6594,2.6211,2.6594,1938778.0],["1990-05-17",2.6637,2.6893,2.6594,2.6637,1039564.0],["1990-05-18",2.6637,2.6935,2.6552,2.6935,1436419.0],["1990-05-21",2.685,2.6935,2.668,2.6722,1590321.0],["1990-05-22",2.6807,2.702,2.6509,2.6637,1868119.0],["1990-05-23",2.6637,2.6722,2.6594,2.6637,978584.0],["1990-05-24",2.6722,2.6807,2.6594,2.668,783061.0],["1990-05-25",2.6594,2.6637,2.6509,2.6552,573987.0],["1990-05-29",2.6594,2.6893,2.6594,2.685,2038475.0],["1990-05-30",2.7021,2.7063,2.6893,2.6978,1684211.0],["1990-05-31",2.702,2.7489,2.702,2.7489,1749062.0],["1990-06-01",2.7532,2.7958,2.7532,2.7958,2156564.0],["1990-06-04",2.7873,2.8171,2.783,2.8171,1721960.0],["1990-06-05",2.8171,2.8214,2.7873,2.7958,1261222.0],["1990-06-06",2.7873,2.7916,2.7617,2.7745,753055.0],["1990-06-07",2.766,2.7745,2.7148,2.7532,1523533.0],["1990-06-08",2.7532,2.7575,2.7191,2.7234,1039564.0],["1990-06-11",2.7234,2.7873,2.7148,2.7873,1469328.0],["1990-06-12",2.7958,2.8342,2.783,2.8299,1203146.0],["1990-06-13",2.8214,2.8342,2.8171,2.8299,1409316.0],["1990-06-14",2.8384,2.8725,2.8342,2.8725,1967816.0],["1990-06-15",2.8725,2.8981,2.8555,2.8981,2764428.0],["1990-06-18",2.9066,2.9109,2.8512,2.8555,1101512.0],["1990-06-19",2.8555,2.8853,2.8384,2.8768,2115910.0],["1990-06-20",2.864,2.8768,2.8555,2.864,1009558.0],["1990-06-21",2.864,2.9024,2.8555,2.9024,1426739.0],["1990-06-22",2.8981,2.945,2.8981,2.8981,2406292.0],["1990-06-25",2.8811,2.8853,2.8555,2.8683,1682275.0],["1990-06-26",2.8768,2.9279,2.8683,2.9279,1444162.0],["1990-06-27",2.9322,2.945,2.9237,2.945,2078161.0],["1990-06-28",2.9663,3.0771,2.9535,3.0771,4679008.0],["1990-06-29",3.0686,3.0686,3.043,3.0643,1838113.0],["1990-07-02",3.0686,3.0686,3.0387,3.0515,3977253.0],["1990-07-03",3.052,3.0907,3.052,3.0907,1337689.0],["1990-07-05",3.0864,3.0864,3.0349,3.0435,1207018.0],["1990-07-06",3.052,3.1121,3.0477,3.1078,1765517.0],["1990-07-09",3.1078,3.1508,3.1078,3.1379,2356927.0],["1990-07-10",3.1465,3.1551,3.1422,3.1465,1338657.0],["1990-07-11",3.1765,3.2624,3.1637,3.228,2402420.0],["1990-07-12",3.228,3.2323,3.1894,3.2323,3803993.0],["1990-07-13",3.2409,3.2495,3.2195,3.2237,2591168.0],["1990-07-16",3.2323,3.2409,3.2023,3.2109,1282517.0],["1990-07-17",3.2109,3.2109,3.1422,3.1851,1410284.0],["1990-07-18",3.1765,3.1765,3.095,3.1422,1387054.0],["1990-07-19",3.125,3.1336,3.0993,3.1078,1176044.0],["1990-07-20",3.1121,3.1121,3.0649,3.0692,1602904.0],["1990-07-23",3.0649,3.0649,2.9962,3.0177,2645372.0],["1990-07-24",3.022,3.0907,3.0177,3.0907,1846824.0],["1990-07-25",3.095,3.1808,3.095,3.1808,2022989.0],["1990-07-26",3.1808,3.2195,3.1765,3.2152,2245614.0],["1990-07-27",3.2109,3.228,3.1722,3.1851,1911676.0],["1990-07-30",3.1765,3.1765,3.125,3.1679,1281549.0],["1990-07-31",3.1636,3.1808,3.1508,3.1679,1032789.0],["1990-08-01",3.1594,3.2023,3.1551,3.2023,1371567.0],["1990-08-02",3.1765,3.2023,3.1379,3.1422,2347247.0],["1990-08-03",3.1336,3.1336,2.9533,3.0692,3009316.0],["1990-08-06",2.919,2.9619,2.9018,2.919,3016092.0],["1990-08-07",2.919,2.9576,2.8675,2.8846,2949304.0],["1990-08-08",2.8889,2.9533,2.8846,2.9404,1635814.0],["1990-08-09",2.9447,3.0306,2.9361,3.022,1781972.0],["1990-08-10",3.0263,3.0263,2.9877,3.0005,2247550.0],["1990-08-13",3.0005,3.0263,2.9748,3.0263,1254446.0],["1990-08-14",3.0177,3.0649,3.0134,3.0477,1348336.0],["1990-08-15",3.052,3.095,3.052,3.0606,2105263.0],["1990-08-16",3.0392,3.0392,2.9791,2.9877,1044404.0],["1990-08-17",2.949,2.9533,2.8202,2.919,2184634.0],["1990-08-20",2.9018,2.9147,2.8374,2.8632,1191531.0],["1990-08-21",2.8074,2.8159,2.7301,2.7902,2307562.0],["1990-08-22",2.7816,2.7816,2.6786,2.6786,1669691.0],["1990-08-23",2.6099,2.6829,2.6056,2.6829,2671506.0],["1990-08-24",2.7301,2.7601,2.6958,2.7516,2062674.0],["1990-08-27",2.8503,2.9361,2.8503,2.9018,2965759.0],["1990-08-28",2.8975,2.9619,2.8889,2.919,1051180.0],["1990-08-29",2.919,3.0005,2.9104,2.9834,2103327.0],["1990-08-30",2.9962,2.9962,2.9233,2.9361,1576770.0],["1990-08-31",2.9276,2.9877,2.8932,2.9877,971809.0],["1990-09-04",3.0134,3.0134,2.949,2.9619,808227.0],["1990-09-05",2.9533,2.9962,2.9404,2.9791,779189.0],["1990-09-06",2.9705,2.9748,2.9061,2.919,1098609.0],["1990-09-07",2.9061,2.9662,2.8975,2.9276,1477072.0],["1990-09-10",2.9361,2.9533,2.9018,2.9018,971809.0],["1990-09-11",2.9018,2.9361,2.8932,2.919,568179.0],["1990-09-12",2.9276,2.9447,2.9276,2.9361,734664.0],["1990-09-13",2.9276,2.9276,2.9018,2.9061,757895.0],["1990-09-14",2.8932,2.8932,2.8589,2.8846,1010526.0],["1990-09-17",2.8675,2.9361,2.8589,2.9276,2060738.0],["1990-09-18",2.9018,2.9233,2.8889,2.9147,1790684.0],["1990-09-19",2.8932,2.9318,2.8932,2.9147,1607743.0],["1990-09-20",2.9104,2.9147,2.8589,2.8589,1610647.0],["1990-09-21",2.8803,2.8803,2.8202,2.8374,3036419.0],["1990-09-24",2.8374,2.8374,2.7816,2.7988,2887356.0],["1990-09-25",2.8117,2.8331,2.7902,2.8331,2176891.0],["1990-09-26",2.8374,2.8417,2.7816,2.8031,1811978.0],["1990-09-27",2.7988,2.8202,2.7344,2.7559,1674531.0],["1990-09-28",2.7387,2.7988,2.7301,2.7988,2019117.0],["1990-10-01",2.8245,2.949,2.8202,2.9318,2869933.0],["1990-10-02",2.9748,2.9834,2.9533,2.9619,2306594.0],["1990-10-03",2.9624,2.9711,2.8932,2.9105,1134422.0],["1990-10-04",2.8889,2.9062,2.8759,2.9062,1736479.0],["1990-10-05",2.8629,2.8932,2.8413,2.8846,2133333.0],["1990-10-08",2.9148,2.9148,2.8802,2.8802,1369631.0],["1990-10-09",2.8716,2.8716,2.7851,2.7851,1512886.0],["1990-10-10",2.7592,2.8284,2.7592,2.7765,1571930.0],["1990-10-11",2.7765,2.7894,2.7332,2.7375,1319298.0],["1990-10-12",2.7592,2.8024,2.7419,2.7938,1818754.0],["1990-10-15",2.8024,2.8932,2.7981,2.8846,1501270.0],["1990-10-16",2.8932,2.9105,2.8543,2.8586,738536.0],["1990-10-17",2.85,2.8629,2.8024,2.8067,2261101.0],["1990-10-18",2.8067,2.9062,2.8067,2.9062,2813793.0],["1990-10-19",2.9754,3.0446,2.9624,3.0057,2952208.0],["1990-10-22",3.0013,3.0792,2.9927,3.0576,2282396.0],["1990-10-23",3.0662,3.0878,3.0316,3.0446,2494374.0],["1990-10-24",3.0359,3.1311,3.0273,3.1224,2149788.0],["1990-10-25",3.1224,3.1354,3.0965,3.1138,2018149.0],["1990-10-26",3.0965,3.1008,2.997,3.0057,1135390.0],["1990-10-29",2.997,3.01,2.9321,2.9494,1484815.0],["1990-10-30",2.9451,3.0057,2.9192,2.997,1103448.0],["1990-10-31",2.9624,2.9624,2.8716,2.8759,2941561.0],["1990-11-01",2.8846,2.9235,2.8543,2.9235,1616455.0],["1990-11-02",2.9235,2.9754,2.9235,2.9754,1105384.0],["1990-11-05",2.984,3.0446,2.9754,3.01,1367695.0],["1990-11-06",3.0446,3.0446,2.9884,2.9927,1398669.0],["1990-11-07",2.9927,2.997,2.9192,2.9192,1085057.0],["1990-11-08",2.8802,3.0013,2.8802,2.9062,1055535.0],["1990-11-09",2.9062,3.0273,2.9062,3.0186,1101512.0],["1990-11-12",3.0359,3.0965,3.0186,3.0965,1086993.0],["1990-11-13",3.0792,3.1051,3.0446,3.0792,874047.0],["1990-11-14",3.0619,3.1484,3.0619,3.1138,1203630.0],["1990-11-15",3.1138,3.1224,3.0273,3.0878,859044.0],["1990-11-16",3.0965,3.1138,3.0619,3.0705,722081.0],["1990-11-19",3.0878,3.1397,3.0705,3.0878,938415.0],["1990-11-20",3.0705,3.0878,3.0186,3.0705,1019722.0],["1990-11-21",3.0619,3.0705,2.9754,3.0532,798548.0],["1990-11-23",3.0532,3.0705,3.0359,3.0705,526558.0],["1990-11-26",3.0532,3.0619,3.0186,3.0532,747731.0],["1990-11-27",3.0619,3.0619,3.0273,3.0532,1448034.0],["1990-11-28",3.1138,3.1484,3.0965,3.1311,2158984.0],["1990-11-29",3.1138,3.1397,3.0965,3.1311,3515547.0],["1990-11-30",3.1397,3.2781,3.1138,3.2781,1765033.0],["1990-12-03",3.2608,3.2868,3.2262,3.2781,1063763.0],["1990-12-04",3.2781,3.2781,3.2176,3.2695,948094.0],["1990-12-05",3.2522,3.3127,3.2522,3.2868,960194.0],["1990-12-06",3.356,3.356,3.2522,3.2781,1658560.0],["1990-12-07",3.2608,3.2781,3.2262,3.2522,1138294.0],["1990-12-10",3.2522,3.2522,3.2003,3.2349,728373.0],["1990-12-11",3.2349,3.2522,3.2176,3.2262,670780.0],["1990-12-12",3.2349,3.4252,3.2349,3.4079,2021053.0],["1990-12-13",3.3906,3.4165,3.3646,3.3819,1346400.0],["1990-12-14",3.3646,3.3646,3.2868,3.356,1417060.0],["1990-12-17",3.3214,3.3387,3.3041,3.3214,829522.0],["1990-12-18",3.3214,3.3646,3.2868,3.3387,1506110.0],["1990-12-19",3.3387,3.356,3.3041,3.3387,945675.0],["1990-12-20",3.3041,3.4511,3.2868,3.4511,1018270.0],["1990-12-21",3.5981,3.5981,3.3473,3.3819,2495826.0],["1990-12-24",3.3646,3.3646,3.33,3.356,315064.0],["1990-12-26",3.3387,3.356,3.2868,3.3214,1382698.0],["1990-12-27",3.3041,3.3127,3.2089,3.2781,1867151.0],["1990-12-28",3.2608,3.3214,3.2522,3.3214,739988.0],["1990-12-31",3.3214,3.3906,3.3127,3.3906,730792.0],["1991-01-02",3.3387,3.3473,3.2695,3.2695,2151724.0],["1991-01-03",3.2522,3.2695,3.1657,3.183,3414882.0],["1991-01-04",3.1617,3.1617,3.0485,3.1269,2266909.0],["1991-01-07",3.0833,3.1269,3.0485,3.0572,1197822.0],["1991-01-08",3.0572,3.1443,3.0572,3.1356,796612.0],["1991-01-09",3.1791,3.214,3.0833,3.092,2161887.0],["1991-01-10",3.1095,3.1269,3.0311,3.1182,1885541.0],["1991-01-11",3.1443,3.1791,3.1269,3.1791,1038596.0],["1991-01-14",3.1182,3.1182,3.0659,3.092,569147.0],["1991-01-15",3.1008,3.1356,3.0833,3.1182,786933.0],["1991-01-16",3.1095,3.1966,3.092,3.1966,2114459.0],["1991-01-17",3.275,3.3446,3.2488,3.3272,2295947.0],["1991-01-18",3.3098,3.3533,3.3098,3.3533,1916515.0],["1991-01-21",3.3098,3.3098,3.275,3.2837,1151361.0],["1991-01-22",3.2227,3.2227,3.1704,3.214,2297399.0],["1991-01-23",3.153,3.1879,3.1095,3.1443,1929099.0],["1991-01-24",3.153,3.275,3.153,3.214,1322202.0],["1991-01-25",3.2053,3.2314,3.1704,3.1966,1246703.0],["1991-01-28",3.1966,3.2053,3.1791,3.1879,577374.0],["1991-01-29",3.2053,3.2053,3.1617,3.1704,1306231.0],["1991-01-30",3.1704,3.2053,3.1704,3.1966,1413188.0],["1991-01-31",3.2053,3.2924,3.1966,3.2837,1679855.0],["1991-02-01",3.275,3.3185,3.1966,3.2662,1608227.0],["1991-02-04",3.2924,3.3446,3.275,3.275,1591773.0],["1991-02-05",3.2924,3.3795,3.1966,3.2837,2039927.0],["1991-02-06",3.2837,3.3795,3.2488,3.3795,2365154.0],["1991-02-07",3.3882,3.4492,3.3795,3.4056,2435814.0],["1991-02-08",3.4317,3.4404,3.3533,3.4143,1803751.0],["1991-02-11",3.4317,3.4492,3.3969,3.4317,2197701.0],["1991-02-12",3.3969,3.5014,3.3969,3.484,2545191.0],["1991-02-13",3.5275,3.5363,3.4317,3.5101,1652269.0],["1991-02-14",3.5188,3.6234,3.5188,3.5537,2568905.0],["1991-02-15",3.5711,3.6582,3.5537,3.5972,1243799.0],["1991-02-19",3.6408,3.7192,3.6059,3.6756,1811978.0],["1991-02-20",3.6843,3.6843,3.6234,3.6495,1209437.0],["1991-02-21",3.6321,3.6582,3.6059,3.6234,1193466.0],["1991-02-22",3.6756,3.815,3.6669,3.7105,1742287.0],["1991-02-25",3.7976,3.8759,3.7801,3.8063,1780520.0],["1991-02-26",3.7976,3.7976,3.7279,3.7366,1766485.0],["1991-02-27",3.693,3.754,3.693,3.7105,600605.0],["1991-02-28",3.7279,3.754,3.693,3.754,836782.0],["1991-03-01",3.7192,3.7279,3.6669,3.6756,1991047.0],["1991-03-04",3.6408,3.7017,3.6321,3.6582,1572414.0],["1991-03-05",3.6321,3.9369,3.6321,3.8585,1739867.0],["1991-03-06",3.8847,3.9021,3.7627,3.8237,2162855.0],["1991-03-07",3.7976,3.8237,3.7714,3.7801,1134906.0],["1991-03-08",3.7976,3.8237,3.7714,3.7888,1235088.0],["1991-03-11",3.815,3.9195,3.7801,3.815,1122807.0],["1991-03-12",3.815,3.9021,3.7192,3.7192,1962492.0],["1991-03-13",3.754,3.815,3.7192,3.8063,1411252.0],["1991-03-14",3.8324,3.8847,3.7976,3.815,1494011.0],["1991-03-15",3.8585,3.8585,3.8063,3.8498,1769873.0],["1991-03-18",3.8324,3.8585,3.8063,3.8237,1219601.0],["1991-03-19",3.7888,3.8411,3.7801,3.8237,936963.0],["1991-03-20",3.8237,3.9282,3.7975,3.9195,1509014.0],["1991-03-21",3.9543,4.024,3.9543,3.9717,1690018.0],["1991-03-22",3.9717,4.0066,3.9369,3.9456,1112644.0],["1991-03-25",3.9369,3.9979,3.9195,3.9805,888566.0],["1991-03-26",3.963,4.2418,3.9543,4.2418,1636298.0],["1991-03-27",4.2243,4.2331,4.0327,4.0937,1488203.0],["1991-03-28",4.0676,4.1111,3.9892,4.024,1323654.0],["1991-04-01",4.0153,4.0153,3.9021,3.9021,1029885.0],["1991-04-02",3.9195,4.1198,3.9195,4.085,1236056.0],["1991-04-03",4.1285,4.1372,4.0676,4.085,1498367.0],["1991-04-04",4.1074,4.1512,4.0636,4.0986,897278.0],["1991-04-05",4.1074,4.1074,3.9935,4.0111,984876.0],["1991-04-08",4.0286,4.0549,3.9673,4.0286,677556.0],["1991-04-09",3.9848,4.0198,3.8885,3.8885,1095221.0],["1991-04-10",3.9147,3.976,3.9147,3.976,977616.0],["1991-04-11",3.9935,4.0549,3.9673,3.9935,841137.0],["1991-04-12",4.0286,4.0636,3.9147,3.9585,1232668.0],["1991-04-15",3.976,4.0198,3.9673,3.9935,460738.0],["1991-04-16",3.9935,4.1512,3.9673,4.1424,1336721.0],["1991-04-17",4.1424,4.195,4.0899,4.1162,1533212.0],["1991-04-18",4.0636,4.0899,4.0111,4.0286,694979.0],["1991-04-19",3.9936,3.9936,3.9235,3.9322,944707.0],["1991-04-22",3.9322,4.0286,3.906,4.0198,1307683.0],["1991-04-23",4.0636,4.0899,3.9322,3.9585,825650.0],["1991-04-24",3.9585,3.9585,3.9147,3.9235,731276.0],["1991-04-25",3.9235,3.9235,3.8709,3.8885,546400.0],["1991-04-26",3.906,4.0023,3.8972,3.9935,1309619.0],["1991-04-29",3.976,3.9848,3.8885,3.8885,1248155.0],["1991-04-30",3.906,3.976,3.8709,3.9147,1476588.0],["1991-05-01",3.9235,3.9322,3.8972,3.9235,1252511.0],["1991-05-02",3.9322,3.9848,3.9235,3.976,780641.0],["1991-05-03",3.9585,4.0986,3.9498,4.0724,680460.0],["1991-05-06",4.0724,4.0811,3.9585,4.0636,596733.0],["1991-05-07",4.0811,4.0811,4.0461,4.0549,571083.0],["1991-05-08",4.0461,4.0549,3.9848,3.9935,677072.0],["1991-05-09",3.976,4.0198,3.9673,4.0198,841621.0],["1991-05-10",4.0198,4.0724,3.8972,3.8972,1176044.0],["1991-05-13",3.9147,3.9935,3.9147,3.9848,676588.0],["1991-05-14",3.9585,3.9848,3.906,3.9235,659649.0],["1991-05-15",3.941,3.9935,3.9235,3.9848,972293.0],["1991-05-16",4.0111,4.0811,4.0111,4.0636,1164912.0],["1991-05-17",4.0636,4.1249,4.0111,4.1074,981972.0],["1991-05-20",4.1512,4.1687,4.1162,4.1424,781609.0],["1991-05-21",4.1599,4.1775,4.1162,4.1337,927284.0],["1991-05-22",4.1337,4.1424,4.0636,4.0811,525106.0],["1991-05-23",4.0899,4.0986,3.9935,4.0549,563339.0],["1991-05-24",4.0811,4.0986,4.0549,4.0636,913249.0],["1991-05-28",4.0636,4.0811,4.0286,4.0636,1414640.0],["1991-05-29",4.0636,4.1687,4.0636,4.1337,1613067.0],["1991-05-30",4.1074,4.1337,4.0986,4.1249,952450.0],["1991-05-31",4.1249,4.1337,4.0899,4.1162,813551.0],["1991-06-03",4.1337,4.1337,4.0198,4.0636,1698730.0],["1991-06-04",4.0461,4.0636,3.976,3.9848,1799395.0],["1991-06-05",3.976,3.9936,3.9147,3.9322,1182335.0],["1991-06-06",3.9322,3.9498,3.8885,3.9147,1519661.0],["1991-06-07",3.9322,3.9322,3.8534,3.9235,1051664.0],["1991-06-10",3.941,4.0286,3.9322,3.9848,588990.0],["1991-06-11",3.9936,4.0636,3.9673,4.0461,1000363.0],["1991-06-12",4.0636,4.0636,3.9585,3.9673,869691.0],["1991-06-13",4.0023,4.0373,3.9935,4.0198,898246.0],["1991-06-14",4.0373,4.0811,4.0023,4.0023,682396.0],["1991-06-17",3.976,3.9848,3.9235,3.9235,916636.0],["1991-06-18",3.941,3.9848,3.941,3.9498,841137.0],["1991-06-19",3.9147,3.9322,3.906,3.906,569631.0],["1991-06-20",3.9147,3.941,3.906,3.9235,970357.0],["1991-06-21",3.8797,3.941,3.8797,3.9235,1569994.0],["1991-06-24",3.906,3.9147,3.8797,3.8972,1058439.0],["1991-06-25",3.9235,3.9235,3.8009,3.8359,1871022.0],["1991-06-26",3.8534,3.8709,3.8184,3.8534,1949425.0],["1991-06-27",3.8709,3.9935,3.8709,3.9935,2393224.0],["1991-06-28",3.976,4.0198,3.9498,3.9585,1203630.0],["1991-07-01",3.9935,4.0986,3.9935,4.0986,1180399.0],["1991-07-02",4.0636,4.0724,4.0286,4.0286,1258318.0],["1991-07-03",4.037,4.0635,4.0018,4.0547,842589.0],["1991-07-05",4.0459,4.0899,4.0459,4.0811,480097.0],["1991-07-08",4.0723,4.1604,4.0194,4.1604,1387538.0],["1991-07-09",4.1781,4.1781,4.1252,4.1428,981972.0],["1991-07-10",4.1604,4.2662,4.1516,4.2133,1618391.0],["1991-07-11",4.2221,4.2838,4.2221,4.2838,1761162.0],["1991-07-12",4.275,4.3015,4.2133,4.2662,1709861.0],["1991-07-15",4.2574,4.2839,4.2486,4.275,839201.0],["1991-07-16",4.2398,4.2574,4.231,4.2486,875015.0],["1991-07-17",4.231,4.2486,4.1604,4.1781,981972.0],["1991-07-18",4.1869,4.3103,4.1869,4.3103,695463.0],["1991-07-19",4.3367,4.3367,4.2839,4.2927,1208469.0],["1991-07-22",4.2927,4.3544,4.2927,4.3279,766606.0],["1991-07-23",4.3279,4.3367,4.1957,4.2133,646098.0],["1991-07-24",4.231,4.231,4.1076,4.1252,605445.0],["1991-07-25",4.1516,4.2486,4.134,4.231,588990.0],["1991-07-26",4.231,4.2398,4.2133,4.231,478161.0],["1991-07-29",4.2486,4.2574,4.2045,4.2398,582214.0],["1991-07-30",4.2486,4.4249,4.2398,4.3632,1227344.0],["1991-07-31",4.3632,4.4425,4.3632,4.4425,878887.0],["1991-08-01",4.469,4.469,4.3632,4.3896,1029885.0],["1991-08-02",4.4249,4.4337,4.3456,4.372,1244283.0],["1991-08-05",4.3544,4.3544,4.2927,4.3456,572051.0],["1991-08-06",4.3367,4.4337,4.3015,4.4161,1363339.0],["1991-08-07",4.4073,4.4513,4.3896,4.4425,990200.0],["1991-08-08",4.4161,4.4513,4.372,4.4513,758379.0],["1991-08-09",4.4337,4.4601,4.4073,4.4161,496068.0],["1991-08-12",4.4161,4.4249,4.3896,4.3984,438475.0],["1991-08-13",4.4072,4.4954,4.3808,4.4954,940835.0],["1991-08-14",4.513,4.513,4.4337,4.4601,819843.0],["1991-08-15",4.4425,4.4866,4.4161,4.4337,453479.0],["1991-08-16",4.3984,4.4337,4.3191,4.372,899214.0],["1991-08-19",4.231,4.3191,4.231,4.2574,1506594.0],["1991-08-20",4.3103,4.3632,4.2574,4.2927,1039080.0],["1991-08-21",4.3367,4.469,4.3279,4.4601,1108772.0],["1991-08-22",4.469,4.4866,4.4337,4.4425,629643.0],["1991-08-23",4.4425,4.513,4.4337,4.4425,1034241.0],["1991-08-26",4.4249,4.4601,4.4161,4.4337,378947.0],["1991-08-27",4.4513,4.4513,4.3808,4.3984,487356.0],["1991-08-28",4.4161,4.4954,4.4072,4.4954,574471.0],["1991-08-29",4.4954,4.513,4.469,4.513,824198.0],["1991-08-30",4.513,4.5395,4.4778,4.5395,565759.0],["1991-09-03",4.5218,4.5483,4.4954,4.5218,715789.0],["1991-09-04",4.5395,4.5395,4.4249,4.5395,863884.0],["1991-09-05",4.5395,4.5395,4.4425,4.4778,650454.0],["1991-09-06",4.4778,4.4866,4.4425,4.469,568179.0],["1991-09-09",4.4513,4.4778,4.4249,4.4425,371688.0],["1991-09-10",4.4249,4.4337,4.3544,4.372,861464.0],["1991-09-11",4.3896,4.4073,4.3103,4.3367,1023593.0],["1991-09-12",4.3367,4.3455,4.2927,4.3279,1722444.0],["1991-09-13",4.3103,4.3191,4.2662,4.275,1038113.0],["1991-09-16",4.2662,4.2927,4.2045,4.275,1731639.0],["1991-09-17",4.3015,4.3279,4.2838,4.3279,1596612.0],["1991-09-18",4.3103,4.3279,4.3015,4.3279,542045.0],["1991-09-19",4.3015,4.3544,4.3015,4.3191,1804719.0],["1991-09-20",4.3632,4.3632,4.2662,4.2927,2052511.0],["1991-09-23",4.275,4.2927,4.231,4.2486,1094737.0],["1991-09-24",4.2574,4.2838,4.2221,4.2574,1529341.0],["1991-09-25",4.2662,4.2927,4.2574,4.2927,1143134.0],["1991-09-26",4.275,4.2838,4.2221,4.2574,633515.0],["1991-09-27",4.2398,4.2838,4.231,4.2398,896794.0],["1991-09-30",4.2398,4.3015,4.2221,4.3015,1362855.0],["1991-10-01",4.2839,4.3191,4.2662,4.2927,1070538.0],["1991-10-02",4.2927,4.3015,4.2045,4.2221,1072474.0],["1991-10-03",4.1869,4.2045,4.1693,4.1693,1585965.0],["1991-10-04",4.1955,4.2399,4.1866,4.1955,1718088.0],["1991-10-07",4.1778,4.2133,4.16,4.1866,1458681.0],["1991-10-08",4.1778,4.2931,4.1778,4.2665,1473200.0],["1991-10-09",4.2842,4.3463,4.2753,4.3197,1355596.0],["1991-10-10",4.302,4.4173,4.2931,4.3907,1180883.0],["1991-10-11",4.3995,4.3995,4.3374,4.3463,398306.0],["1991-10-14",4.3818,4.4261,4.3729,4.4084,638838.0],["1991-10-15",4.4084,4.5592,4.4084,4.5592,1189111.0],["1991-10-16",4.506,4.5592,4.506,4.5326,1470296.0],["1991-10-17",4.5326,4.5414,4.4527,4.4971,641742.0],["1991-10-18",4.4794,4.4971,4.4261,4.4439,711434.0],["1991-10-21",4.4705,4.4705,4.3729,4.3995,627223.0],["1991-10-22",4.3995,4.435,4.3108,4.3286,1078282.0],["1991-10-23",4.3374,4.3552,4.2399,4.2487,1359952.0],["1991-10-24",4.2487,4.2487,4.1778,4.2044,982940.0],["1991-10-25",4.2133,4.2399,4.1955,4.2399,675136.0],["1991-10-28",4.2576,4.3729,4.2487,4.3729,1096189.0],["1991-10-29",4.3729,4.4261,4.3374,4.3818,878403.0],["1991-10-30",4.3729,4.3818,4.3286,4.3818,846945.0],["1991-10-31",4.3818,4.4084,4.364,4.3907,778705.0],["1991-11-01",4.3907,4.3995,4.3286,4.3818,1764549.0],["1991-11-04",4.3729,4.4173,4.3552,4.4173,1373987.0],["1991-11-05",4.4173,4.5326,4.4084,4.5237,1106836.0],["1991-11-06",4.5237,4.5237,4.4882,4.5237,797096.0],["1991-11-07",4.5326,4.6035,4.5326,4.5947,1886025.0],["1991-11-08",4.5947,4.6124,4.5769,4.5947,999879.0],["1991-11-11",4.5769,4.6656,4.5592,4.6656,957774.0],["1991-11-12",4.6745,4.8696,4.6745,4.7987,1538536.0],["1991-11-13",4.7543,4.7721,4.7011,4.7632,1206534.0],["1991-11-14",4.7366,4.7632,4.7188,4.7543,900181.0],["1991-11-15",4.71,4.7898,4.6479,4.6479,1044404.0],["1991-11-18",4.7011,4.7898,4.6301,4.7809,1655172.0],["1991-11-19",4.7898,4.7898,4.5414,4.7188,1647913.0],["1991-11-20",4.7543,4.7543,4.6213,4.6568,1148941.0],["1991-11-21",4.6479,4.7188,4.6124,4.639,1669208.0],["1991-11-22",4.639,4.6834,4.5681,4.6834,1227828.0],["1991-11-25",4.6745,4.6834,4.5858,4.6124,1464489.0],["1991-11-26",4.6479,4.6922,4.5681,4.6834,1197822.0],["1991-11-27",4.7011,4.7455,4.6745,4.6834,579310.0],["1991-11-29",4.6479,4.6568,4.6124,4.6213,364912.0],["1991-12-02",4.5592,4.7011,4.5503,4.7011,1412704.0],["1991-12-03",4.6834,4.7809,4.6834,4.7277,1460133.0],["1991-12-04",4.7011,4.7721,4.6922,4.7277,905021.0],["1991-12-05",4.6834,4.7543,4.6834,4.7455,1075862.0],["1991-12-06",4.7277,4.8785,4.7277,4.8696,978584.0],["1991-12-09",4.8608,4.9849,4.8519,4.8608,1058439.0],["1991-12-10",4.8696,4.8785,4.7721,4.8164,1378342.0],["1991-12-11",4.8342,4.8519,4.6922,4.7898,1154749.0],["1991-12-12",4.7987,4.8164,4.7543,4.7898,844525.0],["1991-12-13",4.8253,4.8608,4.7987,4.8075,1484332.0],["1991-12-16",4.8342,4.9317,4.8342,4.9317,718209.0],["1991-12-17",4.9229,4.9761,4.8962,4.9495,1105868.0],["1991-12-18",4.9583,5.0293,4.9317,5.0116,840169.0],["1991-12-19",5.0116,5.0116,4.9406,4.9583,845493.0],["1991-12-20",5.0825,5.0825,4.9672,5.0027,2373382.0],["1991-12-23",5.0027,5.1446,4.9938,5.1446,970841.0],["1991-12-24",5.1269,5.1446,5.0914,5.1446,673684.0],["1991-12-26",5.1535,5.1978,5.1446,5.1712,660133.0],["1991-12-27",5.1269,5.1978,5.1269,5.1978,706594.0],["1991-12-30",5.1712,5.189,5.1091,5.1269,1162976.0],["1991-12-31",5.118,5.2244,5.0914,5.2244,1219601.0],["1992-01-02",5.2067,5.3043,5.1091,5.3043,1182819.0],["1992-01-03",5.3043,5.3841,5.2688,5.3841,1111192.0],["1992-01-06",5.3659,5.3659,5.2768,5.3124,1537568.0],["1992-01-07",5.259,5.259,5.1342,5.152,1735027.0],["1992-01-08",5.1342,5.2144,5.1342,5.1787,1712765.0],["1992-01-09",5.1342,5.2055,5.0539,5.1253,1376891.0],["1992-01-10",5.0807,5.1074,4.9648,5.0272,1152813.0],["1992-01-13",5.0094,5.0094,4.8757,4.9202,2128978.0],["1992-01-14",4.9024,5.045,4.9024,5.0361,1924743.0],["1992-01-15",5.0361,5.1074,4.9559,4.9648,1143618.0],["1992-01-16",4.8668,4.8846,4.7776,4.8222,2303206.0],["1992-01-17",4.9024,4.9202,4.84,4.8578,1720992.0],["1992-01-20",4.8935,4.9113,4.8489,4.8757,972293.0],["1992-01-21",4.8757,4.8846,4.6707,4.7152,2304658.0],["1992-01-22",4.7241,4.8311,4.7241,4.8133,1576286.0],["1992-01-23",4.84,4.947,4.84,4.9202,1773261.0],["1992-01-24",4.9202,5.0539,4.9202,5.0094,1573382.0],["1992-01-27",5.0629,5.0807,5.0094,5.045,1099577.0],["1992-01-28",5.0361,5.0807,5.0361,5.045,922928.0],["1992-01-29",5.0272,5.045,4.9381,4.9559,2366606.0],["1992-01-30",4.9559,5.0361,4.8846,5.0183,1101996.0],["1992-01-31",5.0005,5.0183,4.9648,4.9737,1097641.0],["1992-02-03",4.9737,5.0272,4.9648,5.0272,827102.0],["1992-02-04",5.0183,5.0629,5.0005,5.0629,867272.0],["1992-02-05",5.045,5.0807,4.947,4.9648,813067.0],["1992-02-06",4.9648,4.9737,4.9202,4.9737,748215.0],["1992-02-07",4.9915,4.9915,4.7865,4.7865,918088.0],["1992-02-10",4.7954,4.9113,4.7865,4.9024,812583.0],["1992-02-11",4.8846,4.9292,4.8668,4.8757,486872.0],["1992-02-12",4.9024,5.0539,4.8846,5.0272,1118451.0],["1992-02-13",5.0272,5.0361,4.9381,4.9737,1127163.0],["1992-02-14",4.9381,4.947,4.8489,4.9024,1217181.0],["1992-02-18",4.8668,4.8668,4.7331,4.7331,1609195.0],["1992-02-19",4.7241,4.7865,4.7063,4.7598,2520024.0],["1992-02-20",4.8133,4.9915,4.8133,4.9915,1763581.0],["1992-02-21",4.9648,4.9826,4.8757,4.8846,1091349.0],["1992-02-24",4.9024,4.9202,4.8757,4.9113,716757.0],["1992-02-25",4.9559,4.9648,4.8489,4.947,762734.0],["1992-02-26",4.9292,4.9559,4.8935,4.9559,1106352.0],["1992-02-27",4.9826,5.0005,4.9648,4.9737,1417544.0],["1992-02-28",4.9737,4.9826,4.8757,4.9202,695463.0],["1992-03-02",4.9024,4.9381,4.8133,4.8668,1007623.0],["1992-03-03",4.8757,4.8757,4.8133,4.8311,844041.0],["1992-03-04",4.8311,4.8311,4.7241,4.7241,1434967.0],["1992-03-05",4.7152,4.7241,4.6796,4.7063,1292680.0],["1992-03-06",4.7063,4.7776,4.7063,4.7152,1468845.0],["1992-03-09",4.7063,4.742,4.6885,4.7331,1093769.0],["1992-03-10",4.7509,4.8311,4.7509,4.8044,1330430.0],["1992-03-11",4.7865,4.7865,4.7241,4.7241,1137326.0],["1992-03-12",4.7509,4.7509,4.6885,4.7063,1619843.0],["1992-03-13",4.742,4.7865,4.7241,4.742,766606.0],["1992-03-16",4.7331,4.742,4.6885,4.7063,1030853.0],["1992-03-17",4.7241,4.7865,4.7241,4.7865,892438.0],["1992-03-18",4.8311,4.8311,4.7598,4.7954,789353.0],["1992-03-19",4.8133,4.8222,4.7776,4.7865,889050.0],["1992-03-20",4.7865,4.7865,4.7241,4.7687,1398669.0],["1992-03-23",4.7687,4.7687,4.6885,4.7152,803872.0],["1992-03-24",4.7063,4.8044,4.7063,4.7687,2417423.0],["1992-03-25",4.7687,4.7776,4.7241,4.7241,1771325.0],["1992-03-26",4.742,4.742,4.6974,4.7063,588506.0],["1992-03-27",4.6885,4.6885,4.5904,4.5904,1245251.0],["1992-03-30",4.5815,4.5904,4.5459,4.5459,1866667.0],["1992-03-31",4.528,4.6796,4.528,4.6528,2038475.0],["1992-04-01",4.6528,4.6617,4.5994,4.6439,1711313.0],["1992-04-02",4.6617,4.6707,4.5637,4.5637,1003267.0],["1992-04-03",4.5904,4.6528,4.5726,4.6528,1466909.0],["1992-04-06",4.7332,4.8049,4.7332,4.8049,1760678.0],["1992-04-07",4.8049,4.8049,4.6883,4.6973,1509498.0],["1992-04-08",4.6614,4.6704,4.5987,4.6166,1775681.0],["1992-04-09",4.6525,4.6704,4.5987,4.6256,1666788.0],["1992-04-10",4.6794,4.7242,4.6704,4.7063,1541924.0],["1992-04-13",4.7063,4.7421,4.6794,4.7421,1143618.0],["1992-04-14",4.769,4.9124,4.7511,4.8676,1298004.0],["1992-04-15",4.8587,4.8766,4.7959,4.8049,1601936.0],["1992-04-16",4.8228,4.8407,4.7332,4.76,1299940.0],["1992-04-20",4.7242,4.7242,4.6794,4.6883,1841984.0],["1992-04-21",4.6614,4.6614,4.5628,4.5718,1900544.0],["1992-04-22",4.5718,4.5897,4.527,4.5539,1476104.0],["1992-04-23",4.5539,4.5808,4.509,4.5718,1366243.0],["1992-04-24",4.6077,4.6256,4.4732,4.527,1287356.0],["1992-04-27",4.5539,4.5539,4.4911,4.527,1017302.0],["1992-04-28",4.518,4.5359,4.4642,4.518,921960.0],["1992-04-29",4.518,4.527,4.5001,4.527,1926195.0],["1992-04-30",4.5628,4.5897,4.509,4.5897,2024440.0],["1992-05-01",4.5718,4.5718,4.518,4.5628,1025529.0],["1992-05-04",4.5539,4.5897,4.518,4.5897,2807502.0],["1992-05-05",4.5718,4.5808,4.4822,4.527,2907683.0],["1992-05-06",4.509,4.527,4.4822,4.4911,2135269.0],["1992-05-07",4.4642,4.4732,4.4194,4.4463,1639685.0],["1992-05-08",4.4373,4.4732,4.4194,4.4284,1924743.0],["1992-05-11",4.4463,4.4732,4.4373,4.4642,1916999.0],["1992-05-12",4.4822,4.5359,4.4642,4.4911,2617302.0],["1992-05-13",4.4911,4.509,4.4822,4.509,795160.0],["1992-05-14",4.4911,4.4911,4.4284,4.4284,1019238.0],["1992-05-15",4.3746,4.3925,4.3029,4.3029,1657108.0],["1992-05-18",4.3208,4.3387,4.2939,4.3208,1636298.0],["1992-05-19",4.3387,4.3387,4.2132,4.2939,2559710.0],["1992-05-20",4.2939,4.4104,4.2849,4.3656,3478766.0],["1992-05-21",4.3656,4.3925,4.3387,4.3387,2896068.0],["1992-05-22",4.3567,4.3925,4.3567,4.3835,775318.0],["1992-05-26",4.3746,4.3835,4.2849,4.2939,1321718.0],["1992-05-27",4.276,4.2849,4.2132,4.2401,2956564.0],["1992-05-28",4.258,4.4732,4.258,4.4642,2245614.0],["1992-05-29",4.5359,4.6435,4.5359,4.5539,2579068.0],["1992-06-01",4.5359,4.5897,4.509,4.5897,1351724.0],["1992-06-02",4.5897,4.5987,4.5718,4.5718,844041.0],["1992-06-03",4.5539,4.5897,4.5539,4.5628,789353.0],["1992-06-04",4.5539,4.5628,4.5359,4.5359,622868.0],["1992-06-05",4.518,4.5359,4.4822,4.5001,749667.0],["1992-06-08",4.5001,4.5359,4.4911,4.527,900665.0],["1992-06-09",4.527,4.5359,4.509,4.527,4730309.0],["1992-06-10",4.5001,4.527,4.4822,4.4822,1004719.0],["1992-06-11",4.4822,4.5001,4.4642,4.4911,1299940.0],["1992-06-12",4.509,4.5449,4.4911,4.509,2790079.0],["1992-06-15",4.5001,4.5897,4.4911,4.5449,863884.0],["1992-06-16",4.527,4.6345,4.527,4.5539,1735995.0],["1992-06-17",4.5359,4.5628,4.4732,4.4732,2129946.0],["1992-06-18",4.4642,4.5001,4.4463,4.4642,881307.0],["1992-06-19",4.4553,4.5628,4.4553,4.527,1611615.0],["1992-06-22",4.527,4.6256,4.527,4.6256,1056503.0],["1992-06-23",4.6614,4.7421,4.6435,4.7421,1745675.0],["1992-06-24",4.7421,4.8228,4.6883,4.6973,1445130.0],["1992-06-25",4.6973,4.7063,4.6704,4.6973,1718572.0],["1992-06-26",4.7063,4.778,4.6973,4.778,841137.0],["1992-06-29",4.7869,4.8407,4.778,4.8228,676104.0],["1992-06-30",4.8676,4.8855,4.7869,4.8138,1679371.0],["1992-07-01",4.8049,4.8676,4.8049,4.8587,1290260.0],["1992-07-02",4.8318,4.8587,4.8138,4.8318,2352571.0],["1992-07-06",4.8531,4.9252,4.835,4.9162,1110224.0],["1992-07-07",4.9613,5.0335,4.9433,4.9433,2085904.0],["1992-07-08",4.9523,4.9974,4.9342,4.9613,885178.0],["1992-07-09",4.9793,5.0064,4.9613,4.9703,537689.0],["1992-07-10",4.9793,4.9884,4.9342,4.9793,842105.0],["1992-07-13",4.9703,4.9974,4.9523,4.9793,474289.0],["1992-07-14",4.9793,5.0064,4.9613,4.9974,883727.0],["1992-07-15",4.9884,5.0154,4.9703,4.9974,793224.0],["1992-07-16",4.9613,4.9703,4.9162,4.9523,733212.0],["1992-07-17",4.9433,4.9523,4.9162,4.9523,882759.0],["1992-07-20",4.8711,4.9252,4.844,4.9072,741440.0],["1992-07-21",4.9252,4.9342,4.9072,4.9162,525590.0],["1992-07-22",4.8801,4.8891,4.8621,4.8711,754991.0],["1992-07-23",4.8531,4.8711,4.7719,4.7989,1087961.0],["1992-07-24",4.7719,4.826,4.7628,4.826,559952.0],["1992-07-27",4.835,4.9162,4.826,4.8982,649486.0],["1992-07-28",4.9072,5.0154,4.8982,4.9793,814519.0],["1992-07-29",4.9884,5.0876,4.9884,5.0154,1172656.0],["1992-07-30",5.0244,5.0335,5.0064,5.0244,686267.0],["1992-07-31",4.9884,5.0425,4.9884,5.0425,485904.0],["1992-08-03",5.0335,5.0425,4.9974,5.0335,498488.0],["1992-08-04",5.0335,5.0695,5.0064,5.0515,991168.0],["1992-08-05",5.0515,5.0515,5.0064,5.0154,657713.0],["1992-08-06",5.0154,5.0244,4.9884,4.9974,442347.0],["1992-08-07",4.9793,5.0876,4.9793,5.0244,897762.0],["1992-08-10",5.0064,5.1056,5.0064,5.0966,454930.0],["1992-08-11",5.1056,5.1146,5.0335,5.1056,760799.0],["1992-08-12",5.1056,5.1327,5.0335,5.0425,422989.0],["1992-08-13",5.0425,5.0695,5.0425,5.0605,575923.0],["1992-08-14",5.0605,5.1327,5.0605,5.0786,656745.0],["1992-08-17",5.0876,5.0966,5.0335,5.0425,881791.0],["1992-08-18",5.0515,5.0605,5.0244,5.0515,513975.0],["1992-08-19",5.0515,5.0786,5.0425,5.0515,825166.0],["1992-08-20",5.0605,5.0966,5.0605,5.0876,715306.0],["1992-08-21",5.1237,5.1237,4.9974,5.0515,1104900.0],["1992-08-24",5.0425,5.0425,4.9884,5.0244,467514.0],["1992-08-25",5.0064,5.0064,4.9433,4.9433,1339625.0],["1992-08-26",4.9523,5.0064,4.9252,4.9703,679492.0],["1992-08-27",4.9793,4.9974,4.9433,4.9793,829522.0],["1992-08-28",4.9974,5.0064,4.9793,4.9974,434120.0],["1992-08-31",4.9974,5.0244,4.9703,5.0154,380399.0],["1992-09-01",4.9974,5.0605,4.9884,5.0515,503327.0],["1992-09-02",5.0876,5.1417,5.0515,5.1417,1371567.0],["1992-09-03",5.1417,5.1868,5.1146,5.1597,1071022.0],["1992-09-04",5.1417,5.1688,5.1056,5.1507,448155.0],["1992-09-08",5.1507,5.1507,5.1056,5.1237,1137326.0],["1992-09-09",5.1237,5.1507,5.0786,5.1417,875983.0],["1992-09-10",5.1417,5.1597,5.1146,5.1507,1011010.0],["1992-09-11",5.1688,5.2319,5.1507,5.2229,1379794.0],["1992-09-14",5.25,5.3311,5.2229,5.286,1432547.0],["1992-09-15",5.268,5.277,5.1237,5.1327,1308651.0],["1992-09-16",5.1056,5.277,5.1056,5.268,2089292.0],["1992-09-17",5.268,5.2951,5.2049,5.2319,771446.0],["1992-09-18",5.2319,5.25,5.2139,5.25,1153781.0],["1992-09-21",5.25,5.25,4.9252,5.0154,2013309.0],["1992-09-22",4.8801,4.9162,4.817,4.826,4791773.0],["1992-09-23",4.826,4.835,4.7899,4.8079,2620690.0],["1992-09-24",4.8079,4.8982,4.8079,4.8891,1690018.0],["1992-09-25",4.8531,4.8621,4.7628,4.7989,2466788.0],["1992-09-28",4.7628,4.7899,4.7177,4.7268,1479976.0],["1992-09-29",4.7358,4.7989,4.7268,4.7719,1615971.0],["1992-09-30",4.7809,4.7989,4.7628,4.7899,1147005.0],["1992-10-01",4.7899,4.7989,4.7448,4.7989,786449.0],["1992-10-02",4.7989,4.7989,4.7719,4.7899,714338.0],["1992-10-05",4.775,4.7932,4.6842,4.7115,2210768.0],["1992-10-06",4.7206,4.7387,4.6842,4.7024,3339383.0],["1992-10-07",4.7024,4.7387,4.7024,4.7206,655293.0],["1992-10-08",4.7206,4.8204,4.7206,4.8204,968905.0],["1992-10-09",4.8113,4.8113,4.7296,4.7387,649970.0],["1992-10-12",4.7478,4.8022,4.7478,4.7841,595765.0],["1992-10-13",4.775,4.8113,4.775,4.7932,805808.0],["1992-10-14",4.775,4.8295,4.7659,4.8295,966485.0],["1992-10-15",4.8295,4.8749,4.8295,4.8476,869691.0],["1992-10-16",4.884,4.9021,4.8386,4.9021,1444162.0],["1992-10-19",4.9203,5.0564,4.9203,5.0383,1045856.0],["1992-10-20",5.0474,5.0746,4.9475,4.9475,864852.0],["1992-10-21",4.9657,4.9747,4.9293,4.9657,572535.0],["1992-10-22",4.9838,5.011,4.9293,4.9566,669812.0],["1992-10-23",4.9566,4.9838,4.893,4.9293,642226.0],["1992-10-26",4.9293,4.9293,4.8567,4.9203,840169.0],["1992-10-27",4.9384,4.9384,4.8658,4.884,934543.0],["1992-10-28",4.9021,4.9021,4.8567,4.8658,1206534.0],["1992-10-29",4.8567,4.8658,4.8113,4.8386,1369631.0],["1992-10-30",4.8295,4.9203,4.8295,4.884,1478524.0],["1992-11-02",4.8658,4.9021,4.8658,4.893,1452874.0],["1992-11-03",4.884,4.9566,4.8749,4.884,1145554.0],["1992-11-04",4.8658,4.893,4.8476,4.8476,885662.0],["1992-11-05",4.8567,4.8567,4.8113,4.8204,928252.0],["1992-11-06",4.8113,4.8113,4.775,4.7841,1229764.0],["1992-11-09",4.7841,4.8386,4.7659,4.8204,843557.0],["1992-11-10",4.8386,4.8386,4.8113,4.8386,1055051.0],["1992-11-11",4.8386,4.893,4.8386,4.893,1158621.0],["1992-11-12",4.893,4.9475,4.884,4.9293,1650333.0],["1992-11-13",4.9293,4.9566,4.9112,4.9475,516878.0],["1992-11-16",4.9384,4.9384,4.884,4.9021,737084.0],["1992-11-17",4.8749,4.9021,4.8749,4.884,459286.0],["1992-11-18",4.9021,4.9929,4.893,4.9657,1283001.0],["1992-11-19",4.9657,4.9929,4.9112,4.9747,787901.0],["1992-11-20",5.0837,5.0837,4.9929,4.9929,1821658.0],["1992-11-23",5.002,5.002,4.9838,4.9929,502359.0],["1992-11-24",5.011,5.0927,5.002,5.0292,1418512.0],["1992-11-25",5.0474,5.0746,4.9929,5.0746,910829.0],["1992-11-27",5.1018,5.1291,5.0837,5.0837,410889.0],["1992-11-30",5.1018,5.1109,5.0564,5.0837,603509.0],["1992-12-01",5.1018,5.1018,4.9838,5.011,686267.0],["1992-12-02",4.9838,4.9838,4.8749,4.884,2036056.0],["1992-12-03",4.884,4.9112,4.8749,4.9112,1915064.0],["1992-12-04",4.9384,4.9929,4.9384,4.9566,1413672.0],["1992-12-07",4.9657,5.0474,4.9384,4.9838,1257350.0],["1992-12-08",4.9838,4.9929,4.9384,4.9747,811131.0],["1992-12-09",4.9929,4.9929,4.9475,4.9566,1237992.0],["1992-12-10",4.9566,4.9566,4.893,4.9021,1479492.0],["1992-12-11",4.893,4.9203,4.8567,4.9203,1738899.0],["1992-12-14",4.9384,5.002,4.9384,4.9657,916636.0],["1992-12-15",4.9566,4.9566,4.9203,4.9293,1040048.0],["1992-12-16",4.9112,4.9475,4.8749,4.9384,1153297.0],["1992-12-17",4.9384,5.011,4.9293,4.9657,2331760.0],["1992-12-18",5.0292,5.0837,5.002,5.0837,3262432.0],["1992-12-21",5.0655,5.1109,5.0564,5.1109,1021174.0],["1992-12-22",5.12,5.2289,5.1109,5.2289,1887961.0],["1992-12-23",5.2289,5.2652,5.2198,5.2198,1192498.0],["1992-12-24",5.2017,5.2198,5.1926,5.2017,375076.0],["1992-12-28",5.1745,5.1835,5.1472,5.1745,344586.0],["1992-12-29",5.1472,5.1926,5.1472,5.1745,706110.0],["1992-12-30",5.1926,5.2017,5.0927,5.1291,596733.0],["1992-12-31",5.1472,5.1563,4.9747,4.9747,689655.0],["1993-01-04",5.042,5.0785,4.978,4.9872,2277072.0],["1993-01-05",4.9872,5.0146,4.9689,4.978,1144586.0],["1993-01-06",4.978,4.9963,4.9506,4.978,1286388.0],["1993-01-07",4.9689,4.9963,4.9324,4.9506,1132970.0],["1993-01-08",4.9506,4.978,4.905,4.9232,2296915.0],["1993-01-11",4.9232,4.9689,4.9141,4.9506,640774.0],["1993-01-12",4.978,4.978,4.9415,4.9598,924380.0],["1993-01-13",4.9415,4.9598,4.9141,4.9506,840653.0],["1993-01-14",4.978,5.0146,4.9689,4.9872,940835.0],["1993-01-15",5.0328,5.0694,5.0054,5.0237,1264126.0],["1993-01-18",5.0237,5.0602,4.9872,5.042,766606.0],["1993-01-19",5.0328,5.042,4.9598,4.9598,643194.0],["1993-01-20",4.978,4.9872,4.9232,4.9415,2073805.0],["1993-01-21",4.9506,4.9598,4.905,4.9415,1309619.0],["1993-01-22",4.9415,4.9689,4.905,4.9141,3025287.0],["1993-01-25",4.8958,4.9506,4.8776,4.9324,1603388.0],["1993-01-26",4.9415,4.9689,4.9232,4.9598,1249123.0],["1993-01-27",4.9415,4.978,4.9324,4.9324,658197.0],["1993-01-28",4.9324,4.9598,4.9141,4.9598,1315910.0],["1993-01-29",4.9506,4.9598,4.9324,4.9324,610284.0],["1993-02-01",4.9324,4.9506,4.9141,4.9506,819359.0],["1993-02-02",4.9598,4.9598,4.9415,4.9506,588990.0],["1993-02-03",4.9598,4.9598,4.8776,4.9506,971809.0],["1993-02-04",4.9689,4.9872,4.9324,4.9506,1178463.0],["1993-02-05",4.9324,4.9324,4.8227,4.8958,2105747.0],["1993-02-08",4.8958,4.8958,4.8045,4.8319,1612583.0],["1993-02-09",4.8227,4.8319,4.8045,4.8227,1506110.0],["1993-02-10",4.841,4.8684,4.8136,4.8227,1101512.0],["1993-02-11",4.8045,4.8684,4.8045,4.8227,1149909.0],["1993-02-12",4.8136,4.8684,4.8136,4.8501,1087961.0],["1993-02-16",4.8319,4.8319,4.7771,4.7953,1600968.0],["1993-02-17",4.7771,4.8045,4.7679,4.8045,1691470.0],["1993-02-18",4.7862,4.8136,4.7497,4.7862,2157048.0],["1993-02-19",4.8045,4.8776,4.7953,4.841,1739383.0],["1993-02-22",4.8501,4.9232,4.8501,4.9232,2353055.0],["1993-02-23",4.9232,4.9872,4.8867,4.9872,1502238.0],["1993-02-24",4.9872,5.0237,4.978,5.0146,1490139.0],["1993-02-25",5.042,5.042,4.9324,5.0237,1585965.0],["1993-02-26",5.042,5.0694,5.0237,5.0511,885662.0],["1993-03-01",5.0511,5.0876,5.042,5.0694,728373.0],["1993-03-02",5.0876,5.1607,5.0785,5.1607,1042952.0],["1993-03-03",5.1881,5.3434,5.1607,5.3342,1572898.0],["1993-03-04",5.316,5.316,5.252,5.2794,726437.0],["1993-03-05",5.2612,5.2794,5.2246,5.2429,1347368.0],["1993-03-08",5.2429,5.3617,5.2338,5.3434,1487719.0],["1993-03-09",5.3616,5.3708,5.2886,5.3342,1091349.0],["1993-03-10",5.3799,5.4165,5.3708,5.4073,1238475.0],["1993-03-11",5.4073,5.4073,5.3342,5.3434,654325.0],["1993-03-12",5.2977,5.3068,5.252,5.2977,1052148.0],["1993-03-15",5.2794,5.3069,5.252,5.2612,1281065.0],["1993-03-16",5.2886,5.3068,5.2612,5.2886,649002.0],["1993-03-17",5.2703,5.3068,5.2429,5.3068,1045856.0],["1993-03-18",5.3069,5.3617,5.3069,5.3525,1148941.0],["1993-03-19",5.3891,5.3891,5.3068,5.3068,1712765.0],["1993-03-22",5.2977,5.316,5.2612,5.2703,1450938.0],["1993-03-23",5.2703,5.2703,5.1881,5.2064,1725832.0],["1993-03-24",5.1881,5.2338,5.115,5.1516,1961041.0],["1993-03-25",5.1333,5.1607,5.115,5.115,2651180.0],["1993-03-26",5.115,5.1333,5.0876,5.0876,1452874.0],["1993-03-29",5.0968,5.1698,5.0968,5.1516,1059407.0],["1993-03-30",5.1333,5.179,5.1333,5.1698,444283.0],["1993-03-31",5.1607,5.2064,5.1424,5.179,1177979.0],["1993-04-01",5.1881,5.2155,5.179,5.2155,853237.0],["1993-04-02",5.1913,5.1913,5.1453,5.1545,1516273.0],["1993-04-05",5.1453,5.1545,5.0534,5.0718,4054688.0],["1993-04-06",5.0351,5.0351,4.8972,4.9616,2953660.0],["1993-04-07",4.9799,5.0075,4.8972,4.9064,1968784.0],["1993-04-08",4.9064,4.9064,4.787,4.787,538657.0],["1993-04-12",4.8697,4.9616,4.8697,4.9064,2158016.0],["1993-04-13",4.9248,4.9799,4.9248,4.9524,1033757.0],["1993-04-14",4.9524,4.9983,4.9432,4.9799,1363823.0],["1993-04-15",4.9432,4.9524,4.888,4.9064,1163460.0],["1993-04-16",4.888,4.8972,4.8145,4.8145,3862069.0],["1993-04-19",4.8145,4.8329,4.7778,4.7962,1351724.0],["1993-04-20",4.7778,4.8329,4.7686,4.8145,2140593.0],["1993-04-21",4.8329,4.8972,4.8145,4.888,1320266.0],["1993-04-22",4.8697,4.8972,4.8054,4.8145,1018270.0],["1993-04-23",4.8237,4.8237,4.7227,4.7594,1479008.0],["1993-04-26",4.7594,4.787,4.7135,4.7318,965517.0],["1993-04-27",4.7318,4.9432,4.7318,4.9156,1427707.0],["1993-04-28",4.934,4.934,4.8329,4.8329,580278.0],["1993-04-29",4.8513,4.8513,4.741,4.8145,950998.0],["1993-04-30",4.8145,4.9156,4.7962,4.8789,1185239.0],["1993-05-03",4.8789,4.8789,4.8054,4.8421,1154749.0],["1993-05-04",4.8329,4.8789,4.8054,4.8697,1600000.0],["1993-05-05",4.8605,5.0075,4.8605,4.9707,1167332.0],["1993-05-06",4.9524,4.9524,4.888,4.9432,633999.0],["1993-05-07",4.9432,4.9432,4.8972,4.9248,458802.0],["1993-05-10",4.934,4.9799,4.8972,4.9064,859044.0],["1993-05-11",4.9156,4.9156,4.8421,4.9156,1122323.0],["1993-05-12",4.9064,4.9156,4.8789,4.9064,711434.0],["1993-05-13",4.888,4.888,4.8237,4.8605,760315.0],["1993-05-14",4.8145,4.8421,4.7594,4.7686,996975.0],["1993-05-17",4.787,4.7962,4.741,4.7594,1409316.0],["1993-05-18",4.7778,4.8237,4.7502,4.7778,1309619.0],["1993-05-19",4.7778,4.9616,4.7594,4.9616,2069449.0],["1993-05-20",5.0351,5.0994,5.0167,5.0534,2655051.0],["1993-05-21",5.0534,5.1361,5.0351,5.0994,1998306.0],["1993-05-24",5.0718,5.0718,4.9248,4.9524,2804114.0],["1993-05-25",4.9616,4.9891,4.8972,4.9064,2021053.0],["1993-05-26",4.9156,4.9156,4.8054,4.8513,1848276.0],["1993-05-27",4.8513,4.888,4.8421,4.8421,1365759.0],["1993-05-28",4.8421,4.8513,4.7962,4.7962,823714.0],["1993-06-01",4.8329,4.8972,4.8145,4.888,1037145.0],["1993-06-02",4.8697,4.8789,4.8237,4.8329,667393.0],["1993-06-03",4.8145,4.8237,4.7778,4.7962,1004719.0],["1993-06-04",4.7778,4.787,4.7043,4.7135,1139746.0],["1993-06-07",4.7227,4.741,4.6583,4.6583,1697278.0],["1993-06-08",4.6583,4.6583,4.594,4.6216,1423835.0],["1993-06-09",4.6216,4.7227,4.6216,4.7135,1016334.0],["1993-06-10",4.7043,4.7043,4.6308,4.6308,1265094.0],["1993-06-11",4.6675,4.6951,4.6308,4.6675,1584029.0],["1993-06-14",4.6859,4.6951,4.6583,4.6583,834362.0],["1993-06-15",4.6583,4.6583,4.6032,4.6032,818875.0],["1993-06-16",4.6032,4.6767,4.5665,4.6675,1881670.0],["1993-06-17",4.6675,4.741,4.6492,4.7227,1202662.0],["1993-06-18",4.6767,4.7318,4.6675,4.7043,1644525.0],["1993-06-21",4.7043,4.7135,4.6124,4.7043,1089413.0],["1993-06-22",4.7227,4.741,4.6859,4.7043,1079734.0],["1993-06-23",4.6859,4.6951,4.6308,4.64,1139262.0],["1993-06-24",4.6492,4.7686,4.64,4.7686,762734.0],["1993-06-25",4.787,4.8054,4.7594,4.7962,1177979.0],["1993-06-28",4.7962,4.8237,4.7686,4.8054,609316.0],["1993-06-29",4.8697,4.9156,4.8145,4.8697,1789716.0],["1993-06-30",4.8972,5.0075,4.8972,4.9983,1922807.0],["1993-07-01",5.0442,5.0534,4.9983,5.0442,2308530.0],["1993-07-02",5.0235,5.0605,5.005,5.005,1127163.0],["1993-07-06",5.005,5.0143,4.9033,4.9033,823714.0],["1993-07-07",4.9125,4.9125,4.857,4.894,1177011.0],["1993-07-08",4.894,4.9588,4.8662,4.9588,1307683.0],["1993-07-09",4.9588,4.968,4.9033,4.9033,920992.0],["1993-07-12",4.9218,4.9218,4.8107,4.8292,1517241.0],["1993-07-13",4.8477,4.9495,4.8385,4.931,894858.0],["1993-07-14",4.931,4.9773,4.9218,4.9773,1076346.0],["1993-07-15",4.9773,5.0235,4.9588,4.9773,972777.0],["1993-07-16",4.9958,4.9958,4.9032,4.9125,970357.0],["1993-07-19",4.9125,4.9218,4.8292,4.857,1164428.0],["1993-07-20",4.857,4.857,4.8015,4.82,1380278.0],["1993-07-21",4.8385,4.8477,4.7922,4.7922,655293.0],["1993-07-22",4.8015,4.8385,4.7367,4.7552,959710.0],["1993-07-23",4.7182,4.7367,4.6442,4.6812,1487719.0],["1993-07-26",4.6812,4.7182,4.672,4.6812,1130067.0],["1993-07-27",4.672,4.672,4.6257,4.635,1125711.0],["1993-07-28",4.6165,4.6812,4.3482,4.3759,5242831.0],["1993-07-29",4.4222,4.5332,4.4037,4.4962,5085541.0],["1993-07-30",4.5147,4.5147,4.4592,4.4962,2032668.0],["1993-08-02",4.4869,4.5147,4.4869,4.5147,2231095.0],["1993-08-03",4.5147,4.5147,4.4777,4.5054,1557895.0],["1993-08-04",4.5147,4.5332,4.4407,4.4499,2273200.0],["1993-08-05",4.4499,4.4499,4.3944,4.4407,1337689.0],["1993-08-06",4.4499,4.4592,4.4037,4.4222,1535148.0],["1993-08-09",4.4037,4.4407,4.3852,4.4037,1109256.0],["1993-08-10",4.3852,4.4129,4.3482,4.3482,1518693.0],["1993-08-11",4.3482,4.3574,4.2927,4.2927,1569994.0],["1993-08-12",4.3019,4.3389,4.2371,4.2927,2039927.0],["1993-08-13",4.2927,4.3112,4.2649,4.2649,1411736.0],["1993-08-16",4.2834,4.2834,4.2186,4.2371,2849123.0],["1993-08-17",4.2279,4.4407,4.2094,4.4222,4890018.0],["1993-08-18",4.5517,4.6257,4.5147,4.6257,3960315.0],["1993-08-19",4.6257,4.7275,4.6165,4.6627,3635572.0],["1993-08-20",4.672,4.672,4.5147,4.5517,1902480.0],["1993-08-23",4.5332,4.5887,4.5147,4.5609,1084090.0],["1993-08-24",4.5424,4.5702,4.5332,4.5702,1643557.0],["1993-08-25",4.5517,4.635,4.5424,4.6165,1997822.0],["1993-08-26",4.5887,4.635,4.5887,4.635,1531276.0],["1993-08-27",4.6165,4.6257,4.5887,4.6165,572051.0],["1993-08-30",4.5887,4.6165,4.5795,4.598,563823.0],["1993-08-31",4.5887,4.6257,4.5702,4.6257,1269933.0],["1993-09-01",4.6257,4.6812,4.598,4.6257,1466909.0],["1993-09-02",4.6257,4.6535,4.598,4.6257,1318814.0],["1993-09-03",4.6257,4.6627,4.6257,4.6535,377495.0],["1993-09-07",4.635,4.6535,4.5517,4.5795,779673.0],["1993-09-08",4.5887,4.598,4.4962,4.5147,843073.0],["1993-09-09",4.5147,4.5702,4.5054,4.5147,908409.0],["1993-09-10",4.5054,4.5887,4.4869,4.5887,1185239.0],["1993-09-13",4.5702,4.6442,4.5702,4.635,715789.0],["1993-09-14",4.6442,4.6442,4.598,4.6072,706110.0],["1993-09-15",4.598,4.6627,4.5517,4.6535,923896.0],["1993-09-16",4.6535,4.6627,4.5702,4.5795,1243315.0],["1993-09-17",4.5794,4.6442,4.5794,4.6072,2225771.0],["1993-09-20",4.6072,4.6812,4.5887,4.6072,1420932.0],["1993-09-21",4.5887,4.598,4.4869,4.5054,1076346.0],["1993-09-22",4.5147,4.5239,4.4314,4.4777,1456261.0],["1993-09-23",4.4777,4.4869,4.4222,4.4222,1107320.0],["1993-09-24",4.4407,4.5517,4.4407,4.4962,1380762.0],["1993-09-27",4.5147,4.5795,4.4777,4.5054,1446098.0],["1993-09-28",4.5054,4.5054,4.4407,4.4684,765154.0],["1993-09-29",4.4684,4.4962,4.4314,4.4407,848397.0],["1993-09-30",4.4407,4.5054,4.4314,4.4592,1136842.0],["1993-10-01",4.4592,4.5054,4.4592,4.4869,1494495.0],["1993-10-04",4.5033,4.5313,4.4474,4.494,1604840.0],["1993-10-05",4.5033,4.5686,4.5033,4.5313,1571446.0],["1993-10-06",4.522,4.5593,4.5127,4.522,1585965.0],["1993-10-07",4.522,4.522,4.4754,4.4847,1151845.0],["1993-10-08",4.4847,4.5127,4.4567,4.494,969389.0],["1993-10-11",4.5127,4.55,4.494,4.55,804356.0],["1993-10-12",4.5779,4.5779,4.5313,4.5593,1197822.0],["1993-10-13",4.55,4.5593,4.5313,4.5313,1297036.0],["1993-10-14",4.5593,4.8763,4.5593,4.839,2624561.0],["1993-10-15",4.867,5.0534,4.8576,4.9975,4164549.0],["1993-10-18",4.9789,4.9789,4.8483,4.8576,1246703.0],["1993-10-19",4.7924,4.7924,4.5873,4.7271,2676346.0],["1993-10-20",4.6805,4.7085,4.6339,4.7085,1262190.0],["1993-10-21",4.7085,4.7737,4.6898,4.7551,1413188.0],["1993-10-22",4.7364,4.7458,4.6712,4.6712,1952813.0],["1993-10-25",4.6805,4.6898,4.6339,4.6339,1578705.0],["1993-10-26",4.6339,4.6898,4.5779,4.6712,1455777.0],["1993-10-27",4.6712,4.7178,4.6525,4.7085,999395.0],["1993-10-28",4.7178,4.8204,4.7085,4.7551,1216213.0],["1993-10-29",4.7551,4.7924,4.7364,4.7737,890018.0],["1993-11-01",4.7551,4.7737,4.7458,4.7551,761766.0],["1993-11-02",4.7458,4.7458,4.6432,4.6619,1715185.0],["1993-11-03",4.6618,4.6618,4.5033,4.5873,2435330.0],["1993-11-04",4.5873,4.6059,4.5406,4.55,1127163.0],["1993-11-05",4.55,4.6339,4.5406,4.6059,1197822.0],["1993-11-08",4.6246,4.6432,4.55,4.55,816939.0],["1993-11-09",4.5873,4.6059,4.5686,4.5779,851301.0],["1993-11-10",4.5873,4.6152,4.55,4.6152,815971.0],["1993-11-11",4.6246,4.6246,4.5686,4.5686,700786.0],["1993-11-12",4.5873,4.6432,4.5779,4.6339,971325.0],["1993-11-15",4.6339,4.6805,4.6246,4.6246,738536.0],["1993-11-16",4.6339,4.6525,4.5873,4.6339,2081065.0],["1993-11-17",4.6339,4.6339,4.5406,4.6059,2401452.0],["1993-11-18",4.5873,4.7085,4.5873,4.6898,1909256.0],["1993-11-19",4.6525,4.6525,4.5779,4.5873,2797338.0],["1993-11-22",4.5873,4.5873,4.5033,4.5406,1840048.0],["1993-11-23",4.5593,4.5686,4.5127,4.5127,1775681.0],["1993-11-24",4.5127,4.55,4.5127,4.5406,759831.0],["1993-11-26",4.5593,4.6152,4.55,4.5686,326679.0],["1993-11-29",4.55,4.6246,4.55,4.5873,1237992.0],["1993-11-30",4.5686,4.6059,4.5127,4.5313,1186207.0],["1993-12-01",4.5313,4.5873,4.5033,4.5033,2229159.0],["1993-12-02",4.5033,4.5593,4.5033,4.5406,750151.0],["1993-12-03",4.5686,4.6152,4.55,4.5873,1073442.0],["1993-12-06",4.6059,4.6991,4.5966,4.6805,1038113.0],["1993-12-07",4.6805,4.6898,4.6246,4.6805,1331881.0],["1993-12-08",4.6712,4.6898,4.6619,4.6805,912281.0],["1993-12-09",4.6618,4.6712,4.6152,4.6152,1307683.0],["1993-12-10",4.5873,4.6152,4.522,4.6059,2135269.0],["1993-12-13",4.5779,4.5779,4.5127,4.5313,1399153.0],["1993-12-14",4.55,4.5779,4.494,4.522,1006655.0],["1993-12-15",4.5033,4.522,4.4288,4.494,1736963.0],["1993-12-16",4.4847,4.5686,4.4847,4.522,2012825.0],["1993-12-17",4.5127,4.5686,4.5033,4.5686,2381125.0],["1993-12-20",4.5313,4.5686,4.522,4.5313,1460617.0],["1993-12-21",4.55,4.5686,4.5127,4.55,1446098.0],["1993-12-22",4.5406,4.6152,4.5313,4.5873,1256866.0],["1993-12-23",4.55,4.5593,4.5313,4.5406,1756806.0],["1993-12-27",4.5406,4.55,4.5313,4.55,1014882.0],["1993-12-28",4.5406,4.55,4.5313,4.5313,1756322.0],["1993-12-29",4.5313,4.5593,4.5127,4.5406,1196370.0],["1993-12-30",4.5313,4.5593,4.5313,4.5406,845009.0],["1993-12-31",4.55,4.55,4.5313,4.5313,648518.0],["1994-01-03",4.5313,4.6339,4.5313,4.6152,3145796.0],["1994-01-04",4.5942,4.6318,4.5848,4.6224,1285420.0],["1994-01-05",4.6224,4.6412,4.5566,4.5754,3471506.0],["1994-01-06",4.5848,4.5848,4.5096,4.5096,1635330.0],["1994-01-07",4.5096,4.566,4.5096,4.5378,1490139.0],["1994-01-10",4.5378,4.6224,4.5096,4.6224,2946400.0],["1994-01-11",4.613,4.6787,4.613,4.6506,1488687.0],["1994-01-12",4.6506,4.6693,4.6412,4.6506,1587417.0],["1994-01-13",4.6506,4.6506,4.566,4.6036,1940230.0],["1994-01-14",4.5472,4.5566,4.5002,4.5096,3117725.0],["1994-01-17",4.4908,4.4908,4.4063,4.4251,2519056.0],["1994-01-18",4.3781,4.4251,4.3781,4.4063,4016455.0],["1994-01-19",4.3875,4.4063,4.3593,4.4063,3444888.0],["1994-01-20",4.3969,4.4814,4.3781,4.4439,4457834.0],["1994-01-21",4.4627,4.4814,4.4439,4.4814,2992377.0],["1994-01-24",4.472,4.4908,4.4533,4.4627,1572414.0],["1994-01-25",4.4439,4.4627,4.4251,4.4439,1973624.0],["1994-01-26",4.4439,4.4908,4.4251,4.4345,2435330.0],["1994-01-27",4.4439,4.4533,4.4063,4.4345,2227223.0],["1994-01-28",4.4533,4.4627,4.4063,4.4251,1614035.0],["1994-01-31",4.4439,4.5002,4.4439,4.4627,2062190.0],["1994-02-01",4.4533,4.5096,4.4345,4.5002,2528252.0],["1994-02-02",4.5096,4.5284,4.472,4.5096,1665336.0],["1994-02-03",4.5002,4.5284,4.4814,4.5096,1479492.0],["1994-02-04",4.5002,4.5096,4.4721,4.4721,1427223.0],["1994-02-07",4.4439,4.4814,4.4251,4.4345,2916878.0],["1994-02-08",4.4345,4.4345,4.3029,4.3405,4908893.0],["1994-02-09",4.3217,4.3875,4.3123,4.3687,2147368.0],["1994-02-10",4.3405,4.3499,4.3029,4.3029,1875862.0],["1994-02-11",4.3217,4.3969,4.3217,4.3405,1533696.0],["1994-02-14",4.3405,4.4063,4.3405,4.3687,1950877.0],["1994-02-15",4.3687,4.4157,4.3687,4.4157,2069933.0],["1994-02-16",4.4063,4.4157,4.3781,4.4063,1249123.0],["1994-02-17",4.3969,4.3969,4.3405,4.3593,1600968.0],["1994-02-18",4.3781,4.3875,4.3217,4.3217,1824561.0],["1994-02-22",4.3217,4.3405,4.256,4.2842,3106594.0],["1994-02-23",4.256,4.2654,4.1714,4.1902,3726558.0],["1994-02-24",4.1808,4.2372,4.1714,4.209,4147126.0],["1994-02-25",4.209,4.2184,4.1714,4.1808,2496310.0],["1994-02-28",4.1902,4.2184,4.1808,4.1808,2168179.0],["1994-03-01",4.1902,4.1996,4.162,4.1808,1504174.0],["1994-03-02",4.1526,4.1808,4.1432,4.1714,2192377.0],["1994-03-03",4.1714,4.1714,4.1432,4.1432,1743255.0],["1994-03-04",4.1432,4.1714,4.1338,4.1432,1318330.0],["1994-03-07",4.1526,4.162,4.0587,4.0775,5220085.0],["1994-03-08",4.0775,4.1338,4.0775,4.115,1968784.0],["1994-03-09",4.0962,4.1056,4.0305,4.0493,2136237.0],["1994-03-10",4.0681,4.0775,4.0399,4.0775,2209800.0],["1994-03-11",4.0681,4.0775,4.0305,4.0399,1401573.0],["1994-03-14",4.0962,4.1056,4.0681,4.0869,2682638.0],["1994-03-15",4.0869,4.115,4.0681,4.1056,2730067.0],["1994-03-16",4.0962,4.0962,4.0681,4.0962,1250091.0],["1994-03-17",4.0962,4.1996,4.0869,4.1902,3321960.0],["1994-03-18",4.209,4.2654,4.1902,4.256,4912765.0],["1994-03-21",4.2654,4.2841,4.2184,4.2278,1545312.0],["1994-03-22",4.2278,4.2372,4.1902,4.1902,1742287.0],["1994-03-23",4.1902,4.1996,4.1526,4.1902,1117967.0],["1994-03-24",4.1902,4.1902,4.1432,4.1902,1984271.0],["1994-03-25",4.1902,4.1996,4.1526,4.1996,1488203.0],["1994-03-28",4.1808,4.1996,4.115,4.1902,1433515.0],["1994-03-29",4.1808,4.2372,4.1714,4.2278,1985723.0],["1994-03-30",4.209,4.2184,4.162,4.162,1924259.0],["1994-03-31",4.1714,4.1902,4.0962,4.1808,2873321.0],["1994-04-04",4.0933,4.1691,4.0554,4.0648,2602783.0],["1994-04-05",4.0175,4.1122,4.008,4.1122,3326316.0],["1994-04-06",4.1027,4.1312,4.0554,4.0743,1273321.0],["1994-04-07",4.0743,4.1027,3.9985,4.0743,2088808.0],["1994-04-08",4.0648,4.0743,3.989,4.0175,972293.0],["1994-04-11",4.0364,4.0554,4.008,4.0269,1048760.0],["1994-04-12",4.0269,4.0554,3.9653,3.9985,908893.0],["1994-04-13",4.008,4.0269,3.9606,3.989,1038596.0],["1994-04-14",3.989,4.008,3.9511,3.9606,991652.0],["1994-04-15",3.9606,4.008,3.8848,3.9038,5170720.0],["1994-04-18",3.9417,3.9417,3.8374,3.8753,3264852.0],["1994-04-19",3.8469,3.9038,3.8469,3.8659,2709256.0],["1994-04-20",3.8848,3.8943,3.809,3.828,2169147.0],["1994-04-21",3.8185,3.989,3.8185,3.9322,3330672.0],["1994-04-22",3.9511,4.008,3.9322,3.9511,1594676.0],["1994-04-25",3.9417,3.989,3.9417,3.9796,678040.0],["1994-04-26",3.9795,3.9985,3.9416,3.9606,759831.0],["1994-04-28",3.9417,3.9796,3.9227,3.9701,1777132.0],["1994-04-29",3.9606,3.9701,3.9038,3.9132,838717.0],["1994-05-02",3.9038,3.9511,3.8469,3.9511,1733091.0],["1994-05-03",3.9511,3.9701,3.8943,3.9322,1144102.0],["1994-05-04",3.9227,3.9227,3.8658,3.9227,928252.0],["1994-05-05",3.9416,3.9796,3.9227,3.9322,935995.0],["1994-05-06",3.9038,3.9038,3.8185,3.8374,1337205.0],["1994-05-09",3.8374,3.8848,3.828,3.8469,984392.0],["1994-05-10",3.8848,3.9227,3.8658,3.8848,875015.0],["1994-05-11",3.8659,3.8753,3.7806,3.79,1015366.0],["1994-05-12",3.8185,3.9227,3.7995,3.9227,1934422.0],["1994-05-13",3.9417,3.9701,3.8848,3.8943,1826013.0],["1994-05-16",3.8943,3.8943,3.809,3.8185,979552.0],["1994-05-17",3.8374,3.8753,3.8185,3.8659,2592619.0],["1994-05-18",3.8564,3.8848,3.809,3.809,2639080.0],["1994-05-19",3.809,3.8659,3.79,3.8564,1647429.0],["1994-05-20",3.8469,3.9322,3.8469,3.9322,1741319.0],["1994-05-23",4.0175,4.0743,3.9417,4.0743,3868361.0],["1994-05-24",4.0648,4.0648,3.9796,4.0364,4021295.0],["1994-05-25",4.0364,4.0364,3.989,4.008,1440774.0],["1994-05-26",3.9985,4.0743,3.989,4.0648,1539504.0],["1994-05-27",4.0554,4.1501,4.0459,4.1312,1732607.0],["1994-05-31",4.1027,4.188,4.0933,4.1501,1503690.0],["1994-06-01",4.1501,4.1501,4.1027,4.1312,1172172.0],["1994-06-02",4.1312,4.188,4.1217,4.188,1766485.0],["1994-06-03",4.207,4.3112,4.207,4.2733,2982698.0],["1994-06-06",4.2733,4.2922,4.2164,4.2259,2321597.0],["1994-06-07",4.207,4.2828,4.207,4.2733,1072958.0],["1994-06-08",4.2733,4.3207,4.2449,4.2828,1590805.0],["1994-06-09",4.2354,4.2449,4.1691,4.2259,1994918.0],["1994-06-10",4.2164,4.2733,4.2164,4.2354,1223956.0],["1994-06-13",4.2354,4.2543,4.207,4.207,956806.0],["1994-06-14",4.207,4.2354,4.1975,4.1975,1669691.0],["1994-06-15",4.1596,4.1975,4.1501,4.1691,1461585.0],["1994-06-16",4.1501,4.2164,4.1406,4.1691,2507925.0],["1994-06-17",4.1785,4.2354,4.1691,4.207,3022384.0],["1994-06-20",4.188,4.3207,4.1691,4.2828,3432305.0],["1994-06-21",4.2638,4.2638,4.188,4.188,2204961.0],["1994-06-22",4.188,4.2354,4.188,4.1975,488324.0],["1994-06-23",4.188,4.2164,4.1785,4.1785,1225892.0],["1994-06-24",4.1785,4.1785,4.1406,4.1406,1147005.0],["1994-06-27",4.1312,4.1785,4.1217,4.1596,888566.0],["1994-06-28",4.1596,4.1975,4.1406,4.1975,1586933.0],["1994-06-29",4.188,4.1975,4.1406,4.1501,1740835.0],["1994-06-30",4.1501,4.1785,4.1312,4.1406,1935390.0],["1994-07-01",4.1383,4.167,4.1097,4.1383,1563702.0],["1994-07-05",4.1001,4.1192,4.0428,4.0523,1671627.0],["1994-07-06",4.0619,4.1575,4.0236,4.1383,1088445.0],["1994-07-07",4.1001,4.1288,4.0428,4.0523,4181488.0],["1994-07-08",4.0332,4.0619,4.0045,4.0428,3656866.0],["1994-07-11",4.0428,4.0428,3.995,4.0332,2021537.0],["1994-07-12",4.0332,4.0714,3.995,4.0428,1086993.0],["1994-07-13",4.0523,4.0523,3.995,4.0141,1140230.0],["1994-07-14",4.0045,4.0141,3.9185,3.9185,3248397.0],["1994-07-15",3.9376,3.995,3.9376,3.9663,1838596.0],["1994-07-18",3.9472,3.995,3.9376,3.995,1792619.0],["1994-07-19",3.9854,3.9854,3.9472,3.9567,1753902.0],["1994-07-20",3.9376,3.9472,3.8803,3.9376,2430006.0],["1994-07-21",3.9281,3.9376,3.8994,3.9185,1166364.0],["1994-07-22",3.9376,3.9376,3.8325,3.8612,2555838.0],["1994-07-25",3.8516,3.8994,3.8421,3.8803,731760.0],["1994-07-26",3.8707,3.909,3.8612,3.8898,858560.0],["1994-07-27",3.8803,3.8898,3.8421,3.8516,2955596.0],["1994-07-28",3.8421,3.8707,3.7752,3.7752,3534422.0],["1994-07-29",3.7752,3.8325,3.7752,3.8134,4021295.0],["1994-08-01",3.8325,3.8421,3.7943,3.8421,1708409.0],["1994-08-02",3.8612,3.8898,3.8229,3.8325,1504174.0],["1994-08-03",3.8229,3.8612,3.8134,3.8612,837266.0],["1994-08-04",3.8421,3.8803,3.8229,3.8229,1622263.0],["1994-08-05",3.8134,3.8707,3.7847,3.8612,1337205.0],["1994-08-08",3.8803,3.8803,3.8516,3.8516,524622.0],["1994-08-09",3.8516,3.8994,3.8516,3.8898,1608711.0],["1994-08-10",3.8898,4.0332,3.8898,3.995,3633636.0],["1994-08-11",4.0141,4.0428,3.995,4.0236,1813430.0],["1994-08-12",4.0141,4.1383,3.995,4.1264,3065457.0],["1994-08-15",4.0905,4.1383,4.0619,4.1288,2591168.0],["1994-08-16",4.1288,4.1574,4.0905,4.1479,1557895.0],["1994-08-17",4.1574,4.1574,4.0714,4.1097,1965880.0],["1994-08-18",4.1001,4.2721,4.0714,4.2339,2376286.0],["1994-08-19",4.2339,4.2339,4.1383,4.1957,1441742.0],["1994-08-22",4.1574,4.2052,4.1288,4.2052,1255414.0],["1994-08-23",4.1861,4.2339,4.1861,4.2052,2008469.0],["1994-08-24",4.1957,4.1957,4.0714,4.1957,3521839.0],["1994-08-25",4.1861,4.2244,4.1766,4.1957,1773745.0],["1994-08-26",4.2052,4.2244,4.1766,4.2148,1117967.0],["1994-08-29",4.2339,4.2721,4.1288,4.1288,860980.0],["1994-08-30",4.1383,4.167,4.0619,4.167,1575318.0],["1994-08-31",4.1575,4.1575,4.1192,4.1192,781609.0],["1994-09-01",4.1001,4.1288,4.0906,4.1192,1841016.0],["1994-09-02",4.1192,4.1192,4.0714,4.081,1598064.0],["1994-09-06",4.0619,4.1001,4.0428,4.081,1021174.0],["1994-09-07",4.0714,4.081,4.0523,4.0619,843073.0],["1994-09-08",4.1575,4.1861,4.1288,4.1861,1941198.0],["1994-09-09",4.167,4.167,4.0905,4.1288,1947489.0],["1994-09-12",4.1479,4.1957,4.1288,4.1383,918088.0],["1994-09-13",4.1479,4.1766,4.0619,4.0905,998911.0],["1994-09-14",4.1097,4.2626,4.1001,4.2626,2822021.0],["1994-09-15",4.3008,4.3295,4.2626,4.2913,2180762.0],["1994-09-16",4.2817,4.2817,4.2244,4.253,1813914.0],["1994-09-19",4.2435,4.3104,4.2435,4.2626,1521597.0],["1994-09-20",4.2626,4.2626,4.2052,4.253,2367574.0],["1994-09-21",4.2339,4.2339,4.1383,4.1574,1878766.0],["1994-09-22",4.1766,4.2052,4.1383,4.167,2066062.0],["1994-09-23",4.1479,4.1575,4.1001,4.1383,1917483.0],["1994-09-26",4.1288,4.1383,4.1097,4.1288,1500786.0],["1994-09-27",4.1288,4.1957,4.1192,4.1957,1627102.0],["1994-09-28",4.2052,4.3582,4.2052,4.3582,2669087.0],["1994-09-29",4.3486,4.3486,4.2626,4.3295,1281549.0],["1994-09-30",4.3677,4.4251,4.3486,4.4155,3014156.0],["1994-10-03",4.4325,4.4517,4.3939,4.4228,1455777.0],["1994-10-04",4.4228,4.4614,4.3843,4.4036,1829401.0],["1994-10-05",4.3843,4.4325,4.2976,4.4325,1916031.0],["1994-10-06",4.4228,4.4999,4.3939,4.4036,1237992.0],["1994-10-07",4.3939,4.4035,4.3168,4.3265,1111192.0],["1994-10-10",4.3457,4.3554,4.3265,4.3265,304416.0],["1994-10-11",4.3361,4.3939,4.3265,4.3746,1185239.0],["1994-10-12",4.3746,4.4325,4.3361,4.4325,1194434.0],["1994-10-13",4.4325,4.4614,4.3939,4.4036,795644.0],["1994-10-14",4.4132,4.471,4.3843,4.4517,874531.0],["1994-10-17",4.4517,4.4517,4.3457,4.365,504295.0],["1994-10-18",4.365,4.3843,4.3361,4.3746,1174592.0],["1994-10-19",4.3746,4.4614,4.3746,4.4132,1000363.0],["1994-10-20",4.4035,4.4132,4.3457,4.3554,1087477.0],["1994-10-21",4.2976,4.365,4.2494,4.2879,1712281.0],["1994-10-24",4.2976,4.365,4.2976,4.3361,1599032.0],["1994-10-25",4.3361,4.3843,4.3168,4.3746,1657592.0],["1994-10-26",4.3939,4.3939,4.3457,4.3554,696915.0],["1994-10-27",4.365,4.3843,4.3168,4.3168,1880702.0],["1994-10-28",4.3168,4.3746,4.3168,4.3457,1672595.0],["1994-10-31",4.3457,4.3554,4.3168,4.3265,922928.0],["1994-11-01",4.2976,4.3939,4.2879,4.3554,1875862.0],["1994-11-02",4.3746,4.4903,4.3746,4.4325,1885057.0],["1994-11-03",4.4517,4.4806,4.4132,4.4517,1032305.0],["1994-11-04",4.4614,4.4614,4.3939,4.4132,1447550.0],["1994-11-07",4.4228,4.4325,4.3746,4.3843,922928.0],["1994-11-08",4.3843,4.3843,4.3361,4.3361,2723775.0],["1994-11-09",4.3361,4.3457,4.2976,4.3168,2457592.0],["1994-11-10",4.3265,4.3457,4.3072,4.3361,1748578.0],["1994-11-11",4.3072,4.3265,4.2976,4.3168,729825.0],["1994-11-14",4.3457,4.4036,4.3265,4.3746,1339141.0],["1994-11-15",4.3746,4.4228,4.3554,4.3939,973745.0],["1994-11-16",4.3939,4.4228,4.3746,4.4228,1241863.0],["1994-11-17",4.4228,4.4325,4.3554,4.3746,1293648.0],["1994-11-18",4.3746,4.4325,4.365,4.3939,1199758.0],["1994-11-21",4.4132,4.4228,4.365,4.365,518330.0],["1994-11-22",4.3361,4.3361,4.2397,4.2397,2206413.0],["1994-11-23",4.1819,4.2783,4.153,4.259,2123654.0],["1994-11-25",4.2494,4.2879,4.2494,4.2494,261827.0],["1994-11-28",4.2397,4.259,4.1916,4.2108,806776.0],["1994-11-29",4.2108,4.2205,4.1916,4.2108,931155.0],["1994-11-30",4.2301,4.2301,4.1434,4.1434,1347368.0],["1994-12-01",4.1241,4.153,4.1048,4.1434,1204114.0],["1994-12-02",4.1434,4.1819,4.1337,4.1819,583666.0],["1994-12-05",4.1916,4.1916,4.153,4.1819,675136.0],["1994-12-06",4.1627,4.1819,4.1337,4.1723,1053116.0],["1994-12-07",4.1434,4.1916,4.1434,4.1819,681428.0],["1994-12-08",4.1819,4.1916,4.1337,4.1434,959226.0],["1994-12-09",4.1337,4.2397,4.1337,4.2397,1263642.0],["1994-12-12",4.2205,4.259,4.2012,4.2205,623835.0],["1994-12-13",4.2205,4.3072,4.2108,4.2783,1388990.0],["1994-12-14",4.2783,4.471,4.2783,4.471,1400121.0],["1994-12-15",4.471,4.5481,4.365,4.4421,5221053.0],["1994-12-16",4.4421,4.4517,4.3457,4.3939,3334059.0],["1994-12-19",4.3746,4.4228,4.3746,4.4036,2246098.0],["1994-12-20",4.3939,4.471,4.3939,4.4325,1199274.0],["1994-12-21",4.4132,4.4421,4.3554,4.3843,1632910.0],["1994-12-22",4.365,4.4517,4.365,4.4036,2291591.0],["1994-12-23",4.4228,4.4421,4.4036,4.4325,683364.0],["1994-12-27",4.4325,4.4614,4.4132,4.4228,718209.0],["1994-12-28",4.4036,4.4132,4.365,4.3746,2002662.0],["1994-12-29",4.365,4.4325,4.365,4.4325,757411.0],["1994-12-30",4.4228,4.4325,4.3939,4.4036,802420.0],["1995-01-03",4.3939,4.4036,4.3554,4.3939,735632.0],["1995-01-04",4.3722,4.4207,4.3722,4.4013,981004.0],["1995-01-05",4.3916,4.411,4.3236,4.343,1191531.0],["1995-01-06",4.3527,4.3819,4.3333,4.3527,1607260.0],["1995-01-09",4.3527,4.3916,4.3527,4.3624,881791.0],["1995-01-10",4.3527,4.4499,4.3527,4.411,3049002.0],["1995-01-11",4.4304,4.5082,4.4013,4.5082,2143981.0],["1995-01-12",4.4887,4.547,4.4887,4.4985,1680823.0],["1995-01-13",4.5082,4.5082,4.4693,4.4985,1322202.0],["1995-01-16",4.4985,4.5373,4.4985,4.5276,1277193.0],["1995-01-17",4.5373,4.5568,4.5276,4.5568,900665.0],["1995-01-18",4.5373,4.5665,4.5276,4.5665,905505.0],["1995-01-19",4.547,4.5568,4.5082,4.5179,1458681.0],["1995-01-20",4.5082,4.5082,4.3819,4.4207,2054446.0],["1995-01-23",4.4013,4.4013,4.275,4.2847,10127526.0],["1995-01-24",4.3041,4.3333,4.2361,4.3236,2208348.0],["1995-01-25",4.3333,4.4013,4.3236,4.3916,1912644.0],["1995-01-26",4.3916,4.4304,4.3916,4.4013,1693406.0],["1995-01-27",4.411,4.4304,4.411,4.411,1547731.0],["1995-01-30",4.4207,4.4207,4.3819,4.3819,1225408.0],["1995-01-31",4.3819,4.411,4.343,4.4013,2040411.0],["1995-02-01",4.4013,4.4304,4.4013,4.411,2166727.0],["1995-02-02",4.4304,4.4596,4.411,4.4402,1655656.0],["1995-02-03",4.4596,4.5568,4.4499,4.547,2524864.0],["1995-02-06",4.5082,4.6442,4.4985,4.5859,5568542.0],["1995-02-07",4.5665,4.6733,4.5568,4.6442,2568905.0],["1995-02-08",4.6248,4.6345,4.5956,4.6053,1811978.0],["1995-02-09",4.6248,4.6345,4.5665,4.5859,1799395.0],["1995-02-10",4.5665,4.6248,4.5373,4.6248,3012220.0],["1995-02-13",4.6248,4.6831,4.6053,4.6248,2254325.0],["1995-02-14",4.6248,4.6928,4.6248,4.6928,1478040.0],["1995-02-15",4.6733,4.6831,4.6442,4.6636,1321718.0],["1995-02-16",4.6636,4.6733,4.6442,4.6636,696431.0],["1995-02-17",4.6636,4.6636,4.6345,4.6345,1304295.0],["1995-02-21",4.6442,4.6539,4.6345,4.6442,1284936.0],["1995-02-22",4.6248,4.6539,4.6053,4.6053,1239927.0],["1995-02-23",4.6345,4.7025,4.615,4.6831,2727163.0],["1995-02-24",4.6831,4.7899,4.6831,4.7705,1732123.0],["1995-02-27",4.7705,4.7802,4.6831,4.6831,1101028.0],["1995-02-28",4.6928,4.7122,4.6442,4.7122,2154144.0],["1995-03-01",4.7025,4.7705,4.7025,4.7608,1207985.0],["1995-03-02",4.7414,4.8094,4.7414,4.7899,1131034.0],["1995-03-03",4.7705,4.7899,4.7414,4.7414,2970599.0],["1995-03-06",4.7414,4.7802,4.7122,4.7802,1192498.0],["1995-03-07",4.7414,4.7705,4.7025,4.7414,1495463.0],["1995-03-08",4.7414,4.7608,4.7025,4.7025,2117846.0],["1995-03-09",4.6831,4.7899,4.6831,4.7608,2299819.0],["1995-03-10",4.7705,4.9357,4.7705,4.8871,3331155.0],["1995-03-13",4.8871,4.9454,4.8482,4.926,1841016.0],["1995-03-14",4.9357,5.0231,4.9357,4.9551,3568784.0],["1995-03-15",4.8774,4.9065,4.8385,4.9065,5313491.0],["1995-03-16",4.8677,4.8774,4.8191,4.8288,2297883.0],["1995-03-17",4.8288,4.8871,4.8094,4.8871,3094495.0],["1995-03-20",4.8871,4.9162,4.8579,4.8579,1385602.0],["1995-03-21",4.8288,4.8871,4.7899,4.7997,1669208.0],["1995-03-22",4.7997,4.7997,4.7414,4.7997,1481428.0],["1995-03-23",4.7899,4.8288,4.7802,4.8191,860496.0],["1995-03-24",4.7997,4.8968,4.7997,4.8677,1847792.0],["1995-03-27",4.8774,4.8968,4.8482,4.8968,754507.0],["1995-03-28",4.8968,4.8968,4.7899,4.7899,1210405.0],["1995-03-29",4.7705,4.7705,4.6539,4.6539,2800242.0],["1995-03-30",4.7025,4.7316,4.6733,4.6928,1792619.0],["1995-03-31",4.6928,4.6928,4.6248,4.6345,1952813.0],["1995-04-03",4.6345,4.7025,4.6248,4.6831,1125711.0],["1995-04-04",4.7199,4.7786,4.7199,4.759,1046340.0],["1995-04-05",4.759,4.8178,4.759,4.7786,1414640.0],["1995-04-06",4.7688,4.7884,4.7395,4.759,1320266.0],["1995-04-07",4.7786,4.7884,4.6905,4.7003,1189595.0],["1995-04-10",4.6807,4.7982,4.6807,4.7982,1281065.0],["1995-04-11",4.8178,4.8374,4.7786,4.808,1400605.0],["1995-04-12",4.7884,4.8472,4.7884,4.7884,679976.0],["1995-04-13",4.808,4.8276,4.7884,4.808,695463.0],["1995-04-17",4.808,4.8374,4.6905,4.7395,1002783.0],["1995-04-18",4.7395,4.7395,4.6415,4.6513,1455777.0],["1995-04-19",4.6709,4.7493,4.6709,4.7395,875499.0],["1995-04-20",4.7199,4.7395,4.6709,4.7003,1273321.0],["1995-04-21",4.7101,4.7688,4.6905,4.759,1483364.0],["1995-04-24",4.7591,4.8276,4.7395,4.7982,1789716.0],["1995-04-25",4.7982,4.8178,4.759,4.7688,1521597.0],["1995-04-26",4.759,4.8276,4.7297,4.808,2189474.0],["1995-04-27",4.8276,4.8766,4.8178,4.857,3185965.0],["1995-04-28",4.8766,4.8766,4.7786,4.7786,1475620.0],["1995-05-01",4.7884,4.7982,4.7688,4.7982,1609195.0],["1995-05-02",4.7982,4.808,4.7786,4.7884,1032305.0],["1995-05-03",4.7982,4.8863,4.7786,4.8863,1680339.0],["1995-05-04",4.8863,4.9255,4.8668,4.8766,1416092.0],["1995-05-05",4.8766,4.8766,4.8178,4.8374,1448518.0],["1995-05-08",4.8276,4.8276,4.7786,4.7786,1283001.0],["1995-05-09",4.7884,4.808,4.622,4.6905,5633394.0],["1995-05-10",4.6905,4.7003,4.6611,4.6807,2005566.0],["1995-05-11",4.6611,4.759,4.6611,4.7297,4167937.0],["1995-05-12",4.7395,4.7786,4.7395,4.7493,894858.0],["1995-05-15",4.7297,4.759,4.7199,4.759,963097.0],["1995-05-16",4.7688,4.7688,4.7199,4.7297,1494495.0],["1995-05-17",4.7199,4.7297,4.7003,4.7297,1975076.0],["1995-05-18",4.7101,4.7101,4.5926,4.6024,1355112.0],["1995-05-19",4.5436,4.5632,4.4849,4.5436,4367332.0],["1995-05-22",4.5632,4.6905,4.5632,4.6905,2173987.0],["1995-05-23",4.6611,4.6905,4.6415,4.6611,1525953.0],["1995-05-24",4.6807,4.7395,4.6807,4.7395,2570357.0],["1995-05-25",4.7297,4.7786,4.7101,4.7786,1775197.0],["1995-05-26",4.7688,4.7688,4.7395,4.7493,1068119.0],["1995-05-30",4.7155,4.8221,4.7155,4.7392,1854800.0],["1995-05-31",4.7392,4.9169,4.7392,4.9169,2422800.0],["1995-06-01",4.9169,4.9169,4.8576,4.8932,1552400.0],["1995-06-02",4.8813,4.9287,4.8339,4.905,1027200.0],["1995-06-05",4.8932,4.9169,4.8813,4.8932,1997600.0],["1995-06-06",4.9169,4.9169,4.8932,4.9169,1291200.0],["1995-06-07",4.9169,4.9169,4.8932,4.905,1334000.0],["1995-06-08",4.9287,4.9406,4.905,4.905,936000.0],["1995-06-09",4.905,4.9169,4.8695,4.905,1338000.0],["1995-06-12",4.8813,4.9406,4.8813,4.905,1296000.0],["1995-06-13",4.9169,4.9287,4.8932,4.9287,936400.0],["1995-06-14",4.9169,4.9406,4.905,4.9406,840800.0],["1995-06-15",4.9406,4.9761,4.8813,4.8932,1840800.0],["1995-06-16",4.9169,4.9761,4.905,4.9524,2136000.0],["1995-06-19",4.9524,5.0117,4.9524,5.0117,1071200.0],["1995-06-20",5.0117,5.0117,4.8932,4.905,814400.0],["1995-06-21",4.905,4.9761,4.905,4.9406,867600.0],["1995-06-22",4.9406,4.9643,4.9169,4.9524,999600.0],["1995-06-23",4.9406,4.9761,4.9169,4.9643,1036000.0],["1995-06-26",4.9524,5.0354,4.905,5.0117,1461200.0],["1995-06-27",4.988,5.059,4.9287,4.9524,1312800.0],["1995-06-28",4.8576,5.0117,4.8102,4.9169,2455200.0],["1995-06-29",4.905,4.9169,4.8339,4.8813,1450000.0],["1995-06-30",4.8695,4.8695,4.8339,4.8695,1744400.0],["1995-07-03",4.8458,4.9169,4.8339,4.8813,400800.0],["1995-07-05",4.8813,4.9406,4.8458,4.9169,1794000.0],["1995-07-06",4.926,4.9738,4.914,4.9379,1376800.0],["1995-07-07",4.9379,4.9738,4.8303,4.914,2669600.0],["1995-07-10",4.926,4.9379,4.8662,4.914,2246800.0],["1995-07-11",4.902,4.9618,4.8901,4.9499,2003600.0],["1995-07-12",4.9618,5.0694,4.9618,5.0455,1706800.0],["1995-07-13",5.0455,5.0694,5.0097,5.0216,1642800.0],["1995-07-14",5.0216,5.0216,4.9618,4.9738,1253600.0],["1995-07-17",4.9738,4.9738,4.914,4.9379,1783600.0],["1995-07-18",4.914,5.0455,4.902,5.0216,1344800.0],["1995-07-19",5.0097,5.0455,4.9738,5.0336,2269200.0],["1995-07-20",5.0336,5.0455,4.9738,5.0097,2766800.0],["1995-07-21",4.9977,5.0216,4.9738,4.9977,1706400.0],["1995-07-24",5.0216,5.0455,4.9857,5.0097,810800.0],["1995-07-25",5.0097,5.0216,4.9857,4.9977,883600.0],["1995-07-26",5.0216,5.0336,4.9977,5.0097,1529200.0],["1995-07-27",5.0097,5.0097,4.9618,4.9857,1019200.0],["1995-07-28",4.9857,4.9857,4.926,4.9379,919200.0],["1995-07-31",4.914,5.0097,4.914,4.9977,1266000.0],["1995-08-01",4.9977,5.0216,4.9618,4.9977,1129200.0],["1995-08-02",5.0097,5.0455,4.9499,4.9738,1122800.0],["1995-08-03",4.9499,5.0934,4.9499,5.0934,1825600.0],["1995-08-04",5.0814,5.1173,5.0694,5.1173,1764400.0],["1995-08-07",5.1173,5.2009,5.1053,5.177,1283200.0],["1995-08-08",5.201,5.201,5.1412,5.1531,1216000.0],["1995-08-09",5.1651,5.177,5.0814,5.1053,1343600.0],["1995-08-10",5.0934,5.1412,5.0694,5.0934,980000.0],["1995-08-11",5.0694,5.0694,4.9618,5.0336,825200.0],["1995-08-14",5.0336,5.0455,4.9857,5.0216,643600.0],["1995-08-15",5.0455,5.0455,4.9738,4.9977,710800.0],["1995-08-16",4.9738,5.0097,4.9379,5.0097,1108000.0],["1995-08-17",5.0336,5.0575,5.0097,5.0216,2442400.0],["1995-08-18",5.0216,5.0216,4.8901,4.926,1330800.0],["1995-08-21",4.926,4.9618,4.914,4.926,1621600.0],["1995-08-22",4.926,4.9499,4.902,4.914,1352800.0],["1995-08-23",4.8901,4.9857,4.8781,4.9738,1590400.0],["1995-08-24",4.9738,5.0336,4.9618,4.9857,1656400.0],["1995-08-25",4.9857,5.0216,4.9738,5.0097,605600.0],["1995-08-28",5.0097,5.0097,4.914,4.9738,919600.0],["1995-08-29",4.9738,4.9738,4.926,4.9499,540000.0],["1995-08-30",4.9618,4.9738,4.9499,4.9738,866800.0],["1995-08-31",4.9499,4.9618,4.9379,4.9379,371200.0],["1995-09-01",4.9499,4.9618,4.902,4.914,778000.0],["1995-09-05",4.902,4.9499,4.8901,4.9379,888800.0],["1995-09-06",4.9379,4.9499,4.8901,4.8901,1199200.0],["1995-09-07",4.8901,4.8901,4.8542,4.8781,1895600.0],["1995-09-08",4.8542,4.8781,4.8184,4.8781,1374000.0],["1995-09-11",4.8662,4.9618,4.8542,4.9499,1087600.0],["1995-09-12",4.9499,4.9499,4.914,4.9379,609200.0],["1995-09-13",4.926,5.0336,4.914,4.9977,1479600.0],["1995-09-14",5.0097,5.0336,4.9499,4.9738,1111200.0],["1995-09-15",4.9857,4.9977,4.9379,4.9618,1849600.0],["1995-09-18",4.9618,5.0814,4.926,5.0694,2902400.0],["1995-09-19",5.0933,5.2129,5.0933,5.201,2742400.0],["1995-09-20",5.201,5.201,5.1292,5.1651,2161600.0],["1995-09-21",5.1651,5.2488,5.1531,5.201,1740000.0],["1995-09-22",5.177,5.177,5.1173,5.1173,2173200.0],["1995-09-25",5.1173,5.1173,5.0814,5.1053,643200.0],["1995-09-26",5.189,5.3205,5.189,5.2846,2271600.0],["1995-09-27",5.2607,5.4401,5.2607,5.4281,2804000.0],["1995-09-28",5.4162,5.4162,5.3086,5.3325,1480000.0],["1995-09-29",5.3325,5.3564,5.2966,5.3325,660400.0],["1995-10-02",5.3564,5.4162,5.3564,5.3683,1291600.0],["1995-10-03",5.3803,5.3923,5.3444,5.3923,1286800.0],["1995-10-04",5.3683,5.4042,5.3086,5.4042,1772000.0],["1995-10-05",5.3893,5.4013,5.329,5.3651,1478800.0],["1995-10-06",5.3531,5.4254,5.3049,5.3772,952000.0],["1995-10-09",5.3651,5.3893,5.329,5.3893,1366800.0],["1995-10-10",5.3651,5.4737,5.3531,5.4737,2165600.0],["1995-10-11",5.4616,5.5942,5.4616,5.5942,2593600.0],["1995-10-12",5.5822,5.6063,5.5098,5.5219,944400.0],["1995-10-13",5.5219,5.5219,5.4737,5.4857,1741600.0],["1995-10-16",5.4978,5.4978,5.4375,5.4495,880000.0],["1995-10-17",5.4254,5.4495,5.3772,5.4375,982400.0],["1995-10-18",5.4134,5.4254,5.3893,5.4254,814400.0],["1995-10-19",5.4254,5.6666,5.4254,5.6063,2002800.0],["1995-10-20",5.6063,5.6063,5.5098,5.5339,1516800.0],["1995-10-23",5.546,5.546,5.4978,5.5098,778000.0],["1995-10-24",5.5098,5.5942,5.5098,5.5942,822400.0],["1995-10-25",5.5942,5.6424,5.5701,5.6063,874800.0],["1995-10-26",5.5942,5.6063,5.5219,5.546,1084000.0],["1995-10-27",5.5219,5.5339,5.4375,5.4978,2293200.0],["1995-10-30",5.5219,5.5339,5.4978,5.5098,906000.0],["1995-10-31",5.5339,5.5942,5.5339,5.5339,942800.0],["1995-11-01",5.5219,5.5581,5.4978,5.4978,1218400.0],["1995-11-02",5.4978,5.5098,5.4254,5.4254,630000.0],["1995-11-03",5.4375,5.4375,5.3772,5.3893,936800.0],["1995-11-06",5.3772,5.4013,5.329,5.4013,698000.0],["1995-11-07",5.4013,5.4013,5.3531,5.4013,653600.0],["1995-11-08",5.4134,5.4857,5.3893,5.4254,716000.0],["1995-11-09",5.4375,5.4375,5.3531,5.3772,546400.0],["1995-11-10",5.3531,5.3893,5.329,5.341,936000.0],["1995-11-13",5.341,5.3772,5.3169,5.3531,602800.0],["1995-11-14",5.341,5.4134,5.3169,5.3651,1027600.0],["1995-11-15",5.3651,5.3651,5.329,5.3651,933600.0],["1995-11-16",5.3651,5.3772,5.329,5.3531,827200.0],["1995-11-17",5.3651,5.3651,5.2325,5.2807,1198000.0],["1995-11-20",5.2928,5.2928,5.1602,5.1602,1152000.0],["1995-11-21",5.1722,5.3169,5.1722,5.3049,1919600.0],["1995-11-22",5.2808,5.2928,5.2446,5.2687,645600.0],["1995-11-24",5.2928,5.2928,5.2808,5.2928,137600.0],["1995-11-27",5.3049,5.329,5.3049,5.3169,1083200.0],["1995-11-28",5.3169,5.3169,5.2808,5.3049,902000.0],["1995-11-29",5.3049,5.3651,5.2928,5.3531,1318000.0],["1995-11-30",5.3531,5.4013,5.3049,5.3169,875200.0],["1995-12-01",5.341,5.4375,5.341,5.4013,786000.0],["1995-12-04",5.4013,5.4495,5.3772,5.4013,1243200.0],["1995-12-05",5.4013,5.5339,5.3772,5.4978,1074000.0],["1995-12-06",5.5098,5.5822,5.4857,5.4978,1150800.0],["1995-12-07",5.4978,5.4978,5.4013,5.4254,719200.0],["1995-12-08",5.4134,5.4254,5.3772,5.4013,944400.0],["1995-12-11",5.3893,5.4013,5.3169,5.329,2368000.0],["1995-12-12",5.329,5.341,5.2566,5.3049,1831600.0],["1995-12-13",5.2808,5.4978,5.2808,5.4978,2346400.0],["1995-12-14",5.4978,5.5822,5.4978,5.5219,2164400.0],["1995-12-15",5.5942,5.6424,5.546,5.5822,4085200.0],["1995-12-18",5.5339,5.5942,5.4857,5.5822,1067200.0],["1995-12-19",5.5701,5.6183,5.546,5.6183,2048800.0],["1995-12-20",5.5701,5.5942,5.5098,5.5219,1249200.0],["1995-12-21",5.546,5.5942,5.5098,5.558,1626400.0],["1995-12-22",5.5219,5.5581,5.5098,5.5219,718800.0],["1995-12-26",5.5219,5.5219,5.4254,5.4737,558400.0],["1995-12-27",5.4857,5.5219,5.4737,5.5098,972000.0],["1995-12-28",5.4978,5.5339,5.4978,5.5098,422000.0],["1995-12-29",5.5219,5.5701,5.4978,5.5701,606800.0],["1996-01-02",5.5701,5.7268,5.5701,5.6786,1786800.0],["1996-01-03",5.6545,5.6666,5.5098,5.558,1455600.0],["1996-01-04",5.5822,5.5822,5.4375,5.4495,1417200.0],["1996-01-05",5.4495,5.4495,5.3169,5.341,1702000.0],["1996-01-08",5.3503,5.3503,5.3016,5.3503,466800.0],["1996-01-09",5.3746,5.3867,5.2652,5.3016,926800.0],["1996-01-10",5.253,5.2652,5.1557,5.1679,1580400.0],["1996-01-11",5.2044,5.2165,5.1436,5.1922,2975200.0],["1996-01-12",5.2165,5.2773,5.2044,5.2408,1521600.0],["1996-01-15",5.2287,5.2895,5.2287,5.2773,1512800.0],["1996-01-16",5.2895,5.3503,5.2773,5.3381,1440800.0],["1996-01-17",5.3381,5.3868,5.3381,5.3624,1168000.0],["1996-01-18",5.3503,5.3624,5.2408,5.3381,994400.0],["1996-01-19",5.326,5.3989,5.2773,5.3503,1956800.0],["1996-01-22",5.3503,5.3746,5.2773,5.3624,1600800.0],["1996-01-23",5.3381,5.4232,5.3016,5.3503,1163200.0],["1996-01-24",5.3624,5.4597,5.3503,5.4597,1242400.0],["1996-01-25",5.4476,5.4597,5.3138,5.3503,1580400.0],["1996-01-26",5.3381,5.3989,5.3138,5.3381,615200.0],["1996-01-29",5.3138,5.3381,5.2895,5.3138,1123600.0],["1996-01-30",5.3503,5.5083,5.3381,5.4962,2958000.0],["1996-01-31",5.5448,5.6056,5.5205,5.5935,2510000.0],["1996-02-01",5.5935,5.6056,5.4962,5.5691,1110400.0],["1996-02-02",5.5448,5.557,5.3624,5.3868,2008000.0],["1996-02-05",5.4111,5.4111,5.3624,5.4111,1986400.0],["1996-02-06",5.4476,5.6299,5.4476,5.6056,1598000.0],["1996-02-07",5.5813,5.5935,5.5205,5.5691,1656800.0],["1996-02-08",5.5448,5.7637,5.5327,5.7029,1625200.0],["1996-02-09",5.6664,5.8853,5.6543,5.8245,3863200.0],["1996-02-12",5.8002,5.8123,5.7029,5.7394,2030400.0],["1996-02-13",5.7151,5.7759,5.6664,5.7637,3760000.0],["1996-02-14",5.7515,5.8245,5.7515,5.8002,2180000.0],["1996-02-15",5.8002,5.8002,5.7272,5.7637,1484000.0],["1996-02-16",5.7637,5.7637,5.6664,5.7272,1543600.0],["1996-02-20",5.7151,5.7394,5.5813,5.6056,1216000.0],["1996-02-21",5.5448,5.7029,5.5327,5.7029,1292400.0],["1996-02-22",5.7272,5.7759,5.7151,5.7637,1532800.0],["1996-02-23",5.7637,5.7759,5.6178,5.7272,1292000.0],["1996-02-26",5.7151,5.7515,5.6299,5.6786,1262000.0],["1996-02-27",5.6299,5.6543,5.5692,5.6299,1070800.0],["1996-02-28",5.6421,5.7151,5.5205,5.5327,1760400.0],["1996-02-29",5.5327,5.6786,5.5205,5.5935,2241600.0],["1996-03-01",5.6421,5.7272,5.6056,5.7151,2766800.0],["1996-03-04",5.7151,5.8367,5.7151,5.8123,1056400.0],["1996-03-05",5.8123,5.8123,5.7151,5.7515,834000.0],["1996-03-06",5.7394,5.788,5.7394,5.7394,1078400.0],["1996-03-07",5.6907,5.7759,5.6786,5.7394,1138800.0],["1996-03-08",5.6664,5.7151,5.4597,5.4962,1549200.0],["1996-03-11",5.4719,5.6056,5.4597,5.5691,1255600.0],["1996-03-12",5.5327,5.557,5.4476,5.557,1093200.0],["1996-03-13",5.5327,5.7029,5.5327,5.6421,2201600.0],["1996-03-14",5.6421,5.6664,5.5448,5.6299,1854800.0],["1996-03-15",5.6299,5.6907,5.6056,5.6178,2480000.0],["1996-03-18",5.6056,5.7637,5.6056,5.7394,2134000.0],["1996-03-19",5.7515,5.8245,5.7515,5.7515,1842800.0],["1996-03-20",5.7515,5.7759,5.7151,5.7759,926000.0],["1996-03-21",5.8002,5.8123,5.7272,5.7515,1084000.0],["1996-03-22",5.6907,5.7272,5.6664,5.7151,1446400.0],["1996-03-25",5.7272,5.7515,5.6664,5.7029,1184000.0],["1996-03-26",5.6907,5.7515,5.6786,5.7394,1117600.0],["1996-03-27",5.6907,5.7151,5.6421,5.6786,989600.0],["1996-03-28",5.6543,5.7029,5.6299,5.7029,2116800.0],["1996-03-29",5.7029,5.7151,5.6786,5.6786,1563600.0],["1996-04-01",5.6907,5.7029,5.6664,5.6907,1008800.0],["1996-04-02",5.6907,5.6907,5.6543,5.6664,1519200.0],["1996-04-03",5.6664,5.7029,5.6543,5.6664,1936400.0],["1996-04-04",5.6664,5.7029,5.6664,5.6907,728000.0],["1996-04-08",5.6417,5.6417,5.5313,5.5436,879200.0],["1996-04-09",5.5436,5.5681,5.5313,5.5436,1500800.0],["1996-04-10",5.5558,5.5558,5.3841,5.4209,2835200.0],["1996-04-11",5.4209,5.4577,5.3473,5.4087,2431200.0],["1996-04-12",5.4087,5.4822,5.3964,5.4577,975600.0],["1996-04-15",5.4822,5.4822,5.3473,5.4332,6666400.0],["1996-04-16",5.4209,5.4332,5.3473,5.3841,7175600.0],["1996-04-17",5.3841,5.3841,5.3351,5.3841,1608800.0],["1996-04-18",5.3596,5.4209,5.3473,5.3964,2515200.0],["1996-04-19",5.3841,5.3964,5.3596,5.3841,2948000.0],["1996-04-22",5.3719,5.3964,5.3228,5.3228,3200000.0],["1996-04-23",5.3351,5.3841,5.2983,5.3719,2540800.0],["1996-04-24",5.3964,5.4087,5.2615,5.2615,1674400.0],["1996-04-25",5.2492,5.4209,5.2492,5.4087,1822800.0],["1996-04-26",5.3964,5.4209,5.3841,5.4087,1493200.0],["1996-04-29",5.3964,5.4087,5.3473,5.3964,948400.0],["1996-04-30",5.3719,5.4577,5.3719,5.4455,2122400.0],["1996-05-01",5.4332,5.6172,5.4087,5.6172,1837600.0],["1996-05-02",5.5926,5.5926,5.4823,5.4945,3150000.0],["1996-05-03",5.4577,5.4822,5.4455,5.4577,1573200.0],["1996-05-06",5.4577,5.4945,5.4209,5.47,916000.0],["1996-05-07",5.47,5.47,5.3351,5.3841,1276800.0],["1996-05-08",5.3596,5.5926,5.3596,5.5926,1785200.0],["1996-05-09",5.5681,5.654,5.5068,5.5681,1575600.0],["1996-05-10",5.5681,5.5681,5.3596,5.4577,3280400.0],["1996-05-13",5.4455,5.4822,5.4209,5.4577,2612000.0],["1996-05-14",5.4577,5.5436,5.4455,5.5436,2511600.0],["1996-05-15",5.519,5.5436,5.4822,5.5313,2400800.0],["1996-05-16",5.5068,5.5068,5.4455,5.4577,1294000.0],["1996-05-17",5.4822,5.5558,5.47,5.5436,2198800.0],["1996-05-20",5.5558,5.6172,5.5068,5.6049,2043600.0],["1996-05-21",5.6049,5.6172,5.5313,5.5804,2049600.0],["1996-05-22",5.6172,5.7153,5.5926,5.7153,1285600.0],["1996-05-23",5.6662,5.7398,5.654,5.6662,1005200.0],["1996-05-24",5.654,5.7643,5.654,5.7153,455600.0],["1996-05-28",5.703,5.7153,5.654,5.6662,579600.0],["1996-05-29",5.654,5.6662,5.5558,5.5804,1233600.0],["1996-05-30",5.5436,5.654,5.5313,5.6417,1855600.0],["1996-05-31",5.6294,5.654,5.5926,5.6294,1097600.0],["1996-06-03",5.6049,5.6662,5.5926,5.6417,940000.0],["1996-06-04",5.654,5.654,5.5926,5.6172,1006400.0],["1996-06-05",5.6172,5.703,5.6049,5.703,799600.0],["1996-06-06",5.703,5.703,5.6417,5.6662,815200.0],["1996-06-07",5.5313,5.6294,5.5068,5.6294,1344400.0],["1996-06-10",5.5804,5.5804,5.4577,5.4822,4118000.0],["1996-06-11",5.4822,5.4822,5.3596,5.3964,3870400.0],["1996-06-12",5.3841,5.4087,5.3596,5.3841,2535200.0],["1996-06-13",5.3841,5.4577,5.3841,5.4332,1099200.0],["1996-06-14",5.3964,5.3964,5.286,5.3105,2636000.0],["1996-06-17",5.2983,5.3473,5.286,5.3351,1192000.0],["1996-06-18",5.3351,5.3841,5.3228,5.3351,1247600.0],["1996-06-19",5.3351,5.3841,5.2615,5.3105,3247600.0],["1996-06-20",5.3105,5.3473,5.2615,5.3351,1674400.0],["1996-06-21",5.3105,5.3105,5.1634,5.2983,3636000.0],["1996-06-24",5.286,5.2983,5.237,5.2615,2764000.0],["1996-06-25",5.2492,5.3105,5.2492,5.286,3968800.0],["1996-06-26",5.286,5.3351,5.2492,5.286,3765200.0],["1996-06-27",5.286,5.3719,5.2615,5.3719,2630800.0],["1996-06-28",5.3596,5.3964,5.3351,5.3596,2492400.0],["1996-07-01",5.3596,5.3596,5.3351,5.3473,1372800.0],["1996-07-02",5.3228,5.3841,5.3105,5.3596,1354000.0],["1996-07-03",5.3719,5.3719,5.3105,5.3228,562000.0],["1996-07-05",5.2615,5.286,5.2247,5.237,964000.0],["1996-07-08",5.237,5.2989,5.237,5.2865,1616000.0],["1996-07-09",5.2617,5.2865,5.2431,5.2741,1441600.0],["1996-07-10",5.2617,5.3484,5.237,5.3236,1292800.0],["1996-07-11",5.3112,5.3236,5.2493,5.2493,1714000.0],["1996-07-12",5.2493,5.2741,5.2122,5.2617,1395600.0],["1996-07-15",5.237,5.3608,5.237,5.3112,3160400.0],["1996-07-16",5.2989,5.4474,5.2865,5.4227,4154000.0],["1996-07-17",5.4227,5.5465,5.3608,5.4474,4619200.0],["1996-07-18",5.4598,5.4969,5.4227,5.4846,3023200.0],["1996-07-19",5.4846,5.4846,5.4103,5.4227,1805200.0],["1996-07-22",5.4227,5.435,5.3608,5.4227,2141600.0],["1996-07-23",5.4103,5.435,5.3855,5.3979,1849200.0],["1996-07-24",5.3731,5.4598,5.3731,5.3979,1148400.0],["1996-07-25",5.4227,5.4227,5.2989,5.3484,984000.0],["1996-07-26",5.3236,5.3484,5.237,5.2989,1662400.0],["1996-07-29",5.2741,5.2741,5.1503,5.1751,1456000.0],["1996-07-30",5.2246,5.336,5.1998,5.2741,1724800.0],["1996-07-31",5.2865,5.3855,5.2741,5.3608,2426000.0],["1996-08-01",5.3608,5.5341,5.3608,5.4598,2195200.0],["1996-08-02",5.4846,5.4969,5.336,5.3979,1101200.0],["1996-08-05",5.3979,5.4474,5.3855,5.4103,994000.0],["1996-08-06",5.3979,5.435,5.3608,5.435,835600.0],["1996-08-07",5.4103,5.4227,5.3484,5.3608,1599200.0],["1996-08-08",5.3731,5.3979,5.3731,5.3855,970000.0],["1996-08-09",5.3855,5.4474,5.3855,5.4227,2427200.0],["1996-08-12",5.3979,5.497,5.3979,5.497,1408800.0],["1996-08-13",5.4722,5.5217,5.4474,5.4846,1486400.0],["1996-08-14",5.3979,5.497,5.3979,5.4598,1839200.0],["1996-08-15",5.4598,5.5217,5.4474,5.5217,2242400.0],["1996-08-16",5.5217,5.5341,5.5093,5.5217,1680000.0],["1996-08-19",5.5341,5.5589,5.5093,5.5217,1846800.0],["1996-08-20",5.5093,5.5589,5.497,5.5465,1286800.0],["1996-08-21",5.5341,5.5712,5.5341,5.5712,2886800.0],["1996-08-22",5.5465,5.5712,5.5217,5.5589,1426400.0],["1996-08-23",5.5465,5.5712,5.5217,5.5217,1390000.0],["1996-08-26",5.5217,5.5341,5.4969,5.5217,834800.0],["1996-08-27",5.5217,5.5341,5.4969,5.5341,869200.0],["1996-08-28",5.5217,5.5341,5.5093,5.5093,887200.0],["1996-08-29",5.5093,5.5093,5.4598,5.4722,1481600.0],["1996-08-30",5.4598,5.4598,5.435,5.4474,546800.0],["1996-09-03",5.4227,5.4598,5.3855,5.4474,2155200.0],["1996-09-04",5.435,5.4598,5.3979,5.4598,1780000.0],["1996-09-05",5.3979,5.4474,5.3855,5.4474,1612400.0],["1996-09-06",5.435,5.4846,5.4103,5.435,941600.0],["1996-09-09",5.4598,5.4722,5.4227,5.4598,1485600.0],["1996-09-10",5.435,5.4846,5.4227,5.4474,1275600.0],["1996-09-11",5.435,5.4598,5.4227,5.4598,563200.0],["1996-09-12",5.4598,5.4722,5.4474,5.4598,1064000.0],["1996-09-13",5.4598,5.6455,5.435,5.6455,1912800.0],["1996-09-16",5.6703,5.6827,5.5465,5.5465,1746400.0],["1996-09-17",5.5589,5.6084,5.5093,5.5589,1336000.0],["1996-09-18",5.5589,5.5712,5.5217,5.5465,1346400.0],["1996-09-19",5.5465,5.6084,5.5217,5.596,660400.0],["1996-09-20",5.6331,5.6331,5.5712,5.596,1073600.0],["1996-09-23",5.5712,5.6331,5.5712,5.6331,800000.0],["1996-09-24",5.6827,5.7074,5.6579,5.6827,1692000.0],["1996-09-25",5.6827,5.7693,5.6827,5.7569,1255200.0],["1996-09-26",5.7693,5.7817,5.7569,5.7817,1340800.0],["1996-09-27",5.7817,5.9179,5.7693,5.9179,1642000.0],["1996-09-30",5.9055,6.0046,5.9055,5.9798,2602800.0],["1996-10-01",5.955,5.955,5.8684,5.9055,1394000.0],["1996-10-02",5.9179,5.9179,5.8436,5.8684,658400.0],["1996-10-03",5.8436,5.9179,5.8312,5.8931,1846800.0],["1996-10-04",5.8807,5.9426,5.8807,5.9426,737600.0],["1996-10-07",5.9303,5.955,5.9055,5.9055,1033600.0],["1996-10-08",5.918,5.9305,5.868,5.868,981200.0],["1996-10-09",5.8805,5.8805,5.7931,5.8306,892400.0],["1996-10-10",5.8181,5.8306,5.8056,5.8181,492800.0],["1996-10-11",5.8181,5.8431,5.8056,5.8306,830000.0],["1996-10-14",5.8306,5.8306,5.8056,5.8056,288000.0],["1996-10-15",5.8181,5.8681,5.7931,5.8556,958000.0],["1996-10-16",5.8431,5.8556,5.8056,5.8431,682800.0],["1996-10-17",5.8431,5.943,5.8431,5.9305,866400.0],["1996-10-18",5.9554,5.9554,5.8805,5.9055,658800.0],["1996-10-21",5.9305,5.9554,5.9055,5.918,745600.0],["1996-10-22",5.9055,5.9305,5.8805,5.9055,378800.0],["1996-10-23",5.893,5.918,5.8306,5.8805,473600.0],["1996-10-24",5.8431,5.8431,5.7682,5.7931,1350800.0],["1996-10-25",5.7807,5.8306,5.7307,5.7557,1796800.0],["1996-10-28",5.7557,5.7807,5.7057,5.7057,1923200.0],["1996-10-29",5.7307,5.7931,5.7182,5.7682,1104800.0],["1996-10-30",5.7931,5.7931,5.7182,5.7307,1195600.0],["1996-10-31",5.7057,5.7307,5.6808,5.7057,1490000.0],["1996-11-01",5.7182,5.7682,5.7182,5.7182,1004400.0],["1996-11-04",5.7307,5.8181,5.7182,5.7931,1136000.0],["1996-11-05",5.6933,5.7432,5.6933,5.7432,1420000.0],["1996-11-06",5.7432,5.7931,5.7057,5.7931,1060800.0],["1996-11-07",5.7682,5.8556,5.7682,5.8181,1070000.0],["1996-11-08",5.7807,5.8181,5.7682,5.8181,988400.0],["1996-11-11",5.8056,5.8306,5.7931,5.8181,2726000.0],["1996-11-12",5.8306,5.9055,5.8306,5.868,1622800.0],["1996-11-13",5.8556,5.8805,5.8431,5.868,845600.0],["1996-11-14",5.8556,5.9055,5.8431,5.8556,2309600.0],["1996-11-15",5.8805,6.0179,5.8556,5.9929,3298800.0],["1996-11-18",5.9804,6.0054,5.943,5.9804,1293600.0],["1996-11-19",5.9679,6.0428,5.9679,6.0304,1132000.0],["1996-11-20",6.0179,6.0428,5.9804,6.0304,1763600.0],["1996-11-21",6.0304,6.0304,5.9679,5.9929,1560400.0],["1996-11-22",6.0054,6.0428,5.9929,6.0179,1409600.0],["1996-11-25",6.0928,6.1927,6.0803,6.1677,2714400.0],["1996-11-26",6.1927,6.3425,6.1802,6.3175,2700400.0],["1996-11-27",6.33,6.3799,6.3175,6.3675,1456800.0],["1996-11-29",6.3799,6.3799,6.3425,6.3425,389200.0],["1996-12-02",6.3175,6.4299,6.3175,6.4299,2242800.0],["1996-12-03",6.4049,6.4299,6.2301,6.3924,2350000.0],["1996-12-04",6.3675,6.3675,6.3175,6.33,2214400.0],["1996-12-05",6.3175,6.4049,6.305,6.3425,1447200.0],["1996-12-06",6.355,6.355,6.2176,6.2301,1065200.0],["1996-12-09",6.2301,6.2925,6.2051,6.2801,948000.0],["1996-12-10",6.2801,6.33,6.2551,6.33,1267600.0],["1996-12-11",6.305,6.3675,6.2676,6.3175,1455200.0],["1996-12-12",6.305,6.6296,6.2676,6.5547,2387600.0],["1996-12-13",6.5547,6.6421,6.4424,6.5173,2759200.0],["1996-12-16",6.5048,6.5547,6.4798,6.5173,2244000.0],["1996-12-17",6.5048,6.5672,6.3924,6.4049,1915600.0],["1996-12-18",6.4049,6.4923,6.3675,6.3675,1212400.0],["1996-12-19",6.3924,6.5922,6.3799,6.5672,2514400.0],["1996-12-20",6.742,6.742,6.6296,6.6421,3754000.0],["1996-12-23",6.5922,6.6047,6.5423,6.5672,1005600.0],["1996-12-24",6.5672,6.5797,6.5422,6.5547,775600.0],["1996-12-26",6.5547,6.5922,6.5298,6.5423,1072000.0],["1996-12-27",6.5048,6.5298,6.4798,6.4923,718400.0],["1996-12-30",6.5173,6.6296,6.5173,6.5298,1026400.0],["1996-12-31",6.5173,6.5173,6.33,6.355,708000.0],["1997-01-02",6.3425,6.3425,6.2176,6.2801,1087200.0],["1997-01-03",6.2925,6.3425,6.2801,6.33,1578000.0],["1997-01-06",6.355,6.3924,6.33,6.355,1265600.0],["1997-01-07",6.355,6.4923,6.3425,6.4798,2587600.0],["1997-01-08",6.4924,6.4924,6.4421,6.4798,1708800.0],["1997-01-09",6.4672,6.5553,6.4421,6.5427,1057600.0],["1997-01-10",6.5176,6.5553,6.4924,6.5427,1485600.0],["1997-01-13",6.5427,6.6056,6.5176,6.5176,1153600.0],["1997-01-14",6.5427,6.5553,6.5176,6.5427,1711200.0],["1997-01-15",6.5302,6.5679,6.505,6.505,2005200.0],["1997-01-16",6.5302,6.5302,6.4672,6.505,2300800.0],["1997-01-17",6.505,6.5302,6.505,6.505,1961200.0],["1997-01-20",6.4924,6.5553,6.4672,6.4924,816800.0],["1997-01-21",6.4798,6.6308,6.4421,6.6308,2263200.0],["1997-01-22",6.6056,6.7441,6.6056,6.7063,2700800.0],["1997-01-23",6.7063,6.807,6.6937,6.7818,3508800.0],["1997-01-24",6.7692,6.7818,6.6937,6.7315,2221600.0],["1997-01-27",6.6937,6.6937,6.656,6.6937,1861600.0],["1997-01-28",6.6937,6.7315,6.6434,6.6686,890800.0],["1997-01-29",6.6811,6.7944,6.6811,6.7818,2810800.0],["1997-01-30",6.7818,6.8195,6.656,6.7944,2141200.0],["1997-01-31",6.807,6.8825,6.807,6.8195,2336800.0],["1997-02-03",6.807,6.807,6.7189,6.7818,1143200.0],["1997-02-04",6.7566,6.8447,6.7566,6.8447,1340800.0],["1997-02-05",6.7566,6.8195,6.656,6.6937,1632800.0],["1997-02-06",6.6811,6.6937,6.5931,6.656,3242800.0],["1997-02-07",6.6308,6.8195,6.6308,6.8195,1798800.0],["1997-02-10",6.8321,6.8573,6.7692,6.8573,2462800.0],["1997-02-11",6.8699,6.9202,6.8321,6.9076,1938000.0],["1997-02-12",6.8447,6.8699,6.7818,6.8321,2236400.0],["1997-02-13",6.8573,6.8825,6.7818,6.8321,1351600.0],["1997-02-14",6.8573,6.8825,6.7755,6.8573,1357600.0],["1997-02-18",6.8699,6.8825,6.7566,6.8195,1510400.0],["1997-02-19",6.7944,6.807,6.7063,6.7063,2048400.0],["1997-02-20",6.6937,6.8321,6.6937,6.807,1683600.0],["1997-02-21",6.8195,6.8447,6.7566,6.8195,1200800.0],["1997-02-24",6.7566,6.8195,6.7315,6.807,905200.0],["1997-02-25",6.807,6.807,6.7189,6.7441,1582000.0],["1997-02-26",6.7189,6.7315,6.6434,6.6937,1445600.0],["1997-02-27",6.6811,6.6937,6.5931,6.6182,1484000.0],["1997-02-28",6.5931,6.6308,6.5679,6.5679,1391600.0],["1997-03-03",6.5302,6.5553,6.505,6.5427,1314800.0],["1997-03-04",6.5427,6.5931,6.5176,6.5302,1485200.0],["1997-03-05",6.5302,6.5805,6.5176,6.5679,1361600.0],["1997-03-06",6.5553,6.5553,6.505,6.5176,1382800.0],["1997-03-07",6.5302,6.5553,6.5176,6.5302,1491200.0],["1997-03-10",6.5302,6.5553,6.4798,6.5302,1600800.0],["1997-03-11",6.5427,6.5805,6.4798,6.5176,1385200.0],["1997-03-12",6.5176,6.5427,6.3163,6.3414,3797200.0],["1997-03-13",6.2911,6.3288,6.2533,6.2911,3165600.0],["1997-03-14",6.3163,6.354,6.2282,6.2659,3285600.0],["1997-03-17",6.2282,6.2659,6.203,6.2156,3342400.0],["1997-03-18",6.2659,6.2659,6.1904,6.203,3100800.0],["1997-03-19",6.1779,6.2408,6.1779,6.2156,1862400.0],["1997-03-20",6.203,6.203,6.1275,6.1653,1493600.0],["1997-03-21",6.1904,6.2408,6.1653,6.2156,1895200.0],["1997-03-24",6.1653,6.2533,6.1653,6.2533,2988800.0],["1997-03-25",6.2785,6.3414,6.2659,6.3163,2782000.0],["1997-03-26",6.2911,6.3666,6.2785,6.3288,1955200.0],["1997-03-27",6.3037,6.3163,6.2156,6.2785,1838400.0],["1997-03-31",6.2911,6.3163,6.2408,6.2533,2032400.0],["1997-04-01",6.2282,6.2408,6.1527,6.1653,2266800.0],["1997-04-02",6.1275,6.1653,6.1024,6.1401,1695200.0],["1997-04-03",6.1149,6.1527,6.0646,6.1275,1285600.0],["1997-04-04",6.1024,6.1149,6.0395,6.0898,1187200.0],["1997-04-07",6.1275,6.1527,6.0772,6.1149,1070000.0],["1997-04-08",6.1053,6.2068,6.0672,6.1307,2748800.0],["1997-04-09",6.1307,6.1561,6.0672,6.0926,1047200.0],["1997-04-10",6.0799,6.1307,6.0799,6.1307,694800.0],["1997-04-11",6.0799,6.0799,5.953,5.953,1302800.0],["1997-04-14",5.8895,5.9911,5.8641,5.9784,4222000.0],["1997-04-15",5.9911,6.0038,5.9403,5.9784,1092400.0],["1997-04-16",5.9657,6.0291,5.9276,6.0164,1112000.0],["1997-04-17",6.0418,6.0545,5.9911,6.0164,883600.0],["1997-04-18",6.0164,6.0164,5.9657,6.0038,2183600.0],["1997-04-21",5.953,5.9784,5.8895,5.9403,1425600.0],["1997-04-22",5.9403,5.9911,5.9149,5.9911,2257600.0],["1997-04-23",5.9911,5.9911,5.8895,5.9403,1840400.0],["1997-04-24",5.9403,5.9403,5.8768,5.9403,1778800.0],["1997-04-25",5.9149,6.0418,5.9022,5.9911,1740800.0],["1997-04-28",5.953,6.0291,5.953,5.9911,1116000.0],["1997-04-29",6.0291,6.2068,6.0291,6.2068,3608400.0],["1997-04-30",6.1815,6.3084,6.1815,6.2957,3097600.0],["1997-05-01",6.283,6.3211,6.2576,6.2957,2620000.0],["1997-05-02",6.2957,6.3718,6.2957,6.3718,2055200.0],["1997-05-05",6.3719,6.4861,6.3465,6.4861,1958800.0],["1997-05-06",6.4861,6.4861,6.3972,6.4607,4067200.0],["1997-05-07",6.4353,6.448,6.3338,6.3338,2338800.0],["1997-05-08",6.283,6.4099,6.283,6.3972,2516800.0],["1997-05-09",6.3845,6.4226,6.3465,6.4099,1017600.0],["1997-05-12",6.4099,6.5115,6.3972,6.4988,1543200.0],["1997-05-13",6.4988,6.4988,6.4099,6.448,1012000.0],["1997-05-14",6.4734,6.4861,6.4226,6.4734,509600.0],["1997-05-15",6.4734,6.4988,6.4226,6.4861,977600.0],["1997-05-16",6.4988,6.4988,6.3338,6.3592,1549600.0],["1997-05-19",6.3465,6.3972,6.3211,6.3972,1022400.0],["1997-05-20",6.3718,6.4226,6.3338,6.4099,924800.0],["1997-05-21",6.448,6.5622,6.4353,6.5369,2143600.0],["1997-05-22",6.5369,6.5369,6.4607,6.4734,860800.0],["1997-05-23",6.4861,6.5242,6.4861,6.5242,760400.0],["1997-05-27",6.4861,6.5115,6.448,6.5115,685600.0],["1997-05-28",6.4861,6.5115,6.4353,6.5115,1156800.0],["1997-05-29",6.5242,6.5369,6.4353,6.4861,635600.0],["1997-05-30",6.3845,6.448,6.3845,6.4226,1751200.0],["1997-06-02",6.3972,6.3972,6.283,6.2957,2948000.0],["1997-06-03",6.1941,6.3084,6.1815,6.2068,3588400.0],["1997-06-04",6.1561,6.1688,6.1243,6.1688,2618800.0],["1997-06-05",6.1561,6.1561,6.0926,6.0926,2423600.0],["1997-06-06",6.1053,6.1688,6.1053,6.1688,1647200.0],["1997-06-09",6.1941,6.2703,6.1688,6.2703,1954000.0],["1997-06-10",6.2703,6.3338,6.2576,6.2957,2358000.0],["1997-06-11",6.2703,6.5115,6.2703,6.4861,3731200.0],["1997-06-12",6.4861,6.5876,6.4734,6.5876,1953600.0],["1997-06-13",6.5749,6.6638,6.5242,6.5369,1833200.0],["1997-06-16",6.5369,6.5876,6.5115,6.5749,726800.0],["1997-06-17",6.5242,6.613,6.4988,6.6003,1346000.0],["1997-06-18",6.5876,6.5876,6.5305,6.5369,560000.0],["1997-06-19",6.5495,6.6257,6.5242,6.6257,1534000.0],["1997-06-20",6.6511,6.6511,6.6003,6.6257,1571600.0],["1997-06-23",6.6003,6.6003,6.4988,6.5115,1610400.0],["1997-06-24",6.4861,6.5749,6.429,6.5749,1880400.0],["1997-06-25",6.5495,6.6003,6.4734,6.5622,997200.0],["1997-06-26",6.5369,6.6003,6.4543,6.6003,2542000.0],["1997-06-27",6.7526,6.7526,6.6511,6.6511,2234400.0],["1997-06-30",6.6765,6.6765,6.5559,6.613,1890400.0],["1997-07-01",6.5876,6.6638,6.5686,6.6638,1880000.0],["1997-07-02",6.6638,6.6765,6.6384,6.6765,1165600.0],["1997-07-03",6.9557,6.9557,6.8796,6.924,3147600.0],["1997-07-07",6.905,6.905,6.8415,6.8478,2606000.0],["1997-07-08",6.8573,6.9596,6.8573,6.9405,2641200.0],["1997-07-09",6.9469,6.9532,6.8957,6.9021,3035600.0],["1997-07-10",6.9021,6.9788,6.9021,6.9533,2842800.0],["1997-07-11",6.9596,6.9724,6.9085,6.9213,1541200.0],["1997-07-14",6.9085,6.9532,6.8829,6.9085,2174800.0],["1997-07-15",6.8701,6.9788,6.8573,6.9724,3492800.0],["1997-07-16",6.966,7.0236,6.9469,7.0044,1876400.0],["1997-07-17",7.0108,7.0108,6.8829,6.9533,1611600.0],["1997-07-18",6.9532,6.9852,6.8701,6.9341,2038800.0],["1997-07-21",6.9085,6.9341,6.8957,6.9341,1104000.0],["1997-07-22",6.9277,6.9532,6.8893,6.9213,3166000.0],["1997-07-23",6.9213,6.9788,6.9213,6.966,1452400.0],["1997-07-24",6.9469,6.9788,6.9021,6.9469,2403600.0],["1997-07-25",6.9469,6.9916,6.9277,6.9852,1995200.0],["1997-07-28",6.9916,7.0876,6.9916,7.0556,1556800.0],["1997-07-29",7.062,7.126,7.0236,7.1196,2381200.0],["1997-07-30",7.1004,7.1004,6.998,7.0044,792400.0],["1997-07-31",7.0108,7.0748,7.0108,7.0748,1329200.0],["1997-08-01",7.062,7.1835,7.062,7.1707,2620800.0],["1997-08-04",7.1515,7.2667,7.1452,7.2475,1678000.0],["1997-08-05",7.2219,7.2731,7.2091,7.2667,1620800.0],["1997-08-06",7.2539,7.3179,7.1963,7.2795,1275200.0],["1997-08-07",7.2539,7.2539,7.1452,7.1771,1281200.0],["1997-08-08",7.1643,7.1707,6.998,7.062,1025200.0],["1997-08-11",7.0492,7.1515,7.0044,7.1388,853600.0],["1997-08-12",7.1516,7.1516,7.0236,7.0236,867200.0],["1997-08-13",7.062,7.062,6.9532,7.03,3038800.0],["1997-08-14",7.0364,7.0428,6.9085,7.0108,1155200.0],["1997-08-15",7.0108,7.0108,6.8317,6.8765,1940800.0],["1997-08-18",6.7741,6.8445,6.7486,6.8125,2809600.0],["1997-08-19",6.8061,6.8573,6.755,6.8573,3358000.0],["1997-08-20",6.8509,6.8509,6.7805,6.8317,1825600.0],["1997-08-21",6.8317,6.8317,6.7294,6.7805,1331600.0],["1997-08-22",6.7166,6.7613,6.6526,6.7613,1886000.0],["1997-08-25",6.7741,6.7869,6.723,6.755,1292000.0],["1997-08-26",6.7166,6.7677,6.6782,6.755,1596000.0],["1997-08-27",6.7102,6.7358,6.6718,6.691,2624400.0],["1997-08-28",6.6526,6.6654,6.6078,6.6526,1630400.0],["1997-08-29",6.6398,6.6526,6.5439,6.5758,1069200.0],["1997-09-02",6.6398,6.6974,6.6142,6.6974,1979200.0],["1997-09-03",6.691,6.7997,6.691,6.7677,1857600.0],["1997-09-04",6.7677,6.8765,6.7613,6.8189,1374400.0],["1997-09-05",6.8381,6.8701,6.7486,6.7613,1206000.0],["1997-09-08",6.7613,6.7933,6.723,6.7422,1362800.0],["1997-09-09",6.7038,6.7805,6.6974,6.723,2001600.0],["1997-09-10",6.7166,6.7358,6.6718,6.7102,1360400.0],["1997-09-11",6.6846,6.7294,6.6654,6.7038,1997600.0],["1997-09-12",6.7422,6.8381,6.659,6.7997,2878400.0],["1997-09-15",6.7613,6.8061,6.7549,6.7869,840800.0],["1997-09-16",6.8445,6.998,6.8445,6.9596,1706000.0],["1997-09-17",7.0044,7.0236,6.8957,6.8957,1976800.0],["1997-09-18",6.9021,6.9852,6.8893,6.8893,1240800.0],["1997-09-19",6.8893,6.9532,6.8765,6.9149,1190000.0],["1997-09-22",6.9213,7.0108,6.9213,6.9724,1110400.0],["1997-09-23",6.9532,7.0172,6.9213,6.9852,1145600.0],["1997-09-24",6.998,7.0428,6.9788,6.9916,1149600.0],["1997-09-25",6.9788,6.9916,6.8893,6.9021,1109600.0],["1997-09-26",6.8573,6.9469,6.8445,6.9341,822800.0],["1997-09-29",6.8893,7.0876,6.8893,7.0684,2170000.0],["1997-09-30",7.0684,7.1771,7.0364,7.0556,2754000.0],["1997-10-01",7.0748,7.3371,7.0748,7.2283,3975600.0],["1997-10-02",7.2795,7.2795,7.1835,7.2283,1222400.0],["1997-10-03",7.2539,7.2795,7.1388,7.1707,1401600.0],["1997-10-06",7.1963,7.2027,7.1196,7.1452,1003600.0],["1997-10-07",7.1196,7.2283,7.1068,7.2219,2434000.0],["1997-10-08",7.2701,7.2701,7.1154,7.1928,1200800.0],["1997-10-09",7.167,7.2121,7.1154,7.1799,1102800.0],["1997-10-10",7.1734,7.1734,7.0961,7.1154,1168800.0],["1997-10-13",7.1283,7.1283,7.0832,7.109,794000.0],["1997-10-14",7.0961,7.1541,7.0832,7.109,2055600.0],["1997-10-15",7.0832,7.1541,7.0768,7.1154,1240800.0],["1997-10-16",7.1025,7.1863,7.0639,7.0961,1200800.0],["1997-10-17",7.109,7.1606,7.0961,7.1412,1841600.0],["1997-10-20",7.1154,7.167,7.0768,7.1477,785200.0],["1997-10-21",7.1219,7.2186,7.109,7.2121,1104800.0],["1997-10-22",7.2186,7.2186,7.1219,7.1477,687200.0],["1997-10-23",7.1025,7.109,7.0188,7.0961,1262000.0],["1997-10-24",7.1348,7.1412,7.051,7.0703,1975600.0],["1997-10-27",7.0123,7.0252,6.7674,6.7738,2858800.0],["1997-10-28",6.574,6.9543,6.5354,6.9156,3236800.0],["1997-10-29",6.9028,6.9736,6.8447,6.8705,1120000.0],["1997-10-30",6.8576,6.8641,6.7674,6.7996,1796400.0],["1997-10-31",6.8319,6.8834,6.7545,6.8061,1578400.0],["1997-11-03",6.8576,6.9608,6.8447,6.9543,2530400.0],["1997-11-04",6.9608,6.9865,6.9092,6.9672,776800.0],["1997-11-05",6.9543,7.0252,6.9092,6.9865,1955600.0],["1997-11-06",6.935,6.9994,6.935,6.993,616400.0],["1997-11-07",6.9414,6.9801,6.9156,6.9801,843200.0],["1997-11-10",6.9801,7.0059,6.9543,6.9736,1614000.0],["1997-11-11",6.9672,7.0574,6.9672,7.0574,862000.0],["1997-11-12",7.0639,7.1992,7.0381,7.1477,2149200.0],["1997-11-13",7.2186,7.341,7.1799,7.3088,3072000.0],["1997-11-14",7.3088,7.7728,7.3088,7.6053,6110400.0],["1997-11-17",7.6311,7.7342,7.515,7.6891,3491200.0],["1997-11-18",7.7084,7.7084,7.5859,7.5924,2814800.0],["1997-11-19",7.573,7.7213,7.5022,7.6891,3138000.0],["1997-11-20",7.6891,7.7793,7.6891,7.7342,2919600.0],["1997-11-21",7.7342,7.7342,7.5988,7.6117,2580400.0],["1997-11-24",7.6246,7.6504,7.5988,7.6246,3060400.0],["1997-11-25",7.6504,7.7148,7.6504,7.6826,2991200.0],["1997-11-26",7.6826,7.6891,7.5924,7.6117,1276800.0],["1997-11-28",7.6246,7.6568,7.6117,7.631,448400.0],["1997-12-01",7.6439,7.7019,7.6375,7.6891,1686000.0],["1997-12-02",7.6762,7.8308,7.6697,7.7986,1470400.0],["1997-12-03",7.7857,7.9146,7.7342,7.9017,2077600.0],["1997-12-04",7.9082,7.9082,7.7277,7.7793,1207600.0],["1997-12-05",7.7277,7.876,7.7277,7.8566,724800.0],["1997-12-08",7.7857,7.9404,7.6955,7.9082,2196000.0],["1997-12-09",7.8953,7.992,7.8502,7.9662,2156800.0],["1997-12-10",7.9598,8.0693,7.9211,7.934,1565600.0],["1997-12-11",7.9211,8.0564,7.876,8.05,3401600.0],["1997-12-12",8.05,8.05,7.8115,7.8502,1842400.0],["1997-12-15",7.9146,7.9791,7.8889,7.8889,3520400.0],["1997-12-16",7.9146,7.9404,7.7922,7.8244,1443200.0],["1997-12-17",7.8373,7.8502,7.7148,7.7406,1302400.0],["1997-12-18",7.7148,7.7148,7.5988,7.6182,1473600.0],["1997-12-19",7.4248,7.5666,7.3797,7.4635,2371600.0],["1997-12-22",7.5537,7.5537,7.4184,7.4377,1343200.0],["1997-12-23",7.4248,7.4248,7.3217,7.3475,1206400.0],["1997-12-24",7.3475,7.399,7.3217,7.3604,381200.0],["1997-12-26",7.3475,7.3604,7.3088,7.3088,358400.0],["1997-12-29",7.3732,7.4313,7.3539,7.3539,432800.0],["1997-12-30",7.3668,7.5408,7.3604,7.5344,1150000.0],["1997-12-31",7.5279,7.5924,7.3861,7.3861,794400.0],["1998-01-02",7.3797,7.4699,7.3604,7.457,1197600.0],["1998-01-05",7.4377,7.4635,7.3088,7.4184,2914400.0],["1998-01-06",7.4248,7.4506,7.399,7.4313,1986400.0],["1998-01-07",7.3824,7.3889,7.324,7.35,2204400.0],["1998-01-08",7.3175,7.3629,7.311,7.324,1592400.0],["1998-01-09",7.3175,7.3435,7.2331,7.2461,1771600.0],["1998-01-12",7.2331,7.4409,7.2266,7.3889,1730800.0],["1998-01-13",7.3889,7.4149,7.337,7.35,1462800.0],["1998-01-14",7.3305,7.4993,7.3305,7.4668,2489200.0],["1998-01-15",7.4733,7.5188,7.4603,7.4733,1295600.0],["1998-01-16",7.4863,7.5967,7.4863,7.5447,1407600.0],["1998-01-20",7.5383,7.6356,7.5188,7.6097,1143600.0],["1998-01-21",7.6097,7.7006,7.5512,7.7006,2791200.0],["1998-01-22",7.6616,7.6876,7.6227,7.6746,2206400.0],["1998-01-23",7.6681,7.7006,7.5318,7.6292,875600.0],["1998-01-26",7.6162,7.6227,7.5318,7.6227,1202800.0],["1998-01-27",7.5837,7.7265,7.5772,7.7071,1734000.0],["1998-01-28",7.7071,7.7395,7.6876,7.7395,1304400.0],["1998-01-29",7.733,7.8174,7.733,7.772,1340800.0],["1998-01-30",7.785,7.785,7.6486,7.733,1625200.0],["1998-02-02",7.733,7.7785,7.6292,7.6292,3479600.0],["1998-02-03",7.6032,7.6421,7.4993,7.6356,2614400.0],["1998-02-04",7.6227,7.6746,7.5188,7.5577,1623600.0],["1998-02-05",7.5577,7.5902,7.4279,7.5123,2057200.0],["1998-02-06",7.5253,7.5837,7.5253,7.5253,1783200.0],["1998-02-09",7.5512,7.6032,7.4344,7.4603,3846800.0],["1998-02-10",7.4603,7.5577,7.4603,7.5383,1106000.0],["1998-02-11",7.5512,7.6876,7.5383,7.6292,1368800.0],["1998-02-12",7.6227,7.7201,7.6227,7.6551,1706000.0],["1998-02-13",7.6876,7.7395,7.6811,7.7071,1129200.0],["1998-02-17",7.6876,7.7915,7.6097,7.7785,1814000.0],["1998-02-18",7.7655,7.8369,7.759,7.8175,696000.0],["1998-02-19",7.8045,7.8045,7.6616,7.7201,1249200.0],["1998-02-20",7.7136,7.7136,7.5837,7.6097,2259600.0],["1998-02-23",7.5188,7.5772,7.5058,7.5642,2682000.0],["1998-02-24",7.5447,7.5772,7.4668,7.5123,2651600.0],["1998-02-25",7.4798,7.5383,7.4603,7.5253,2286800.0],["1998-02-26",7.5253,7.5447,7.4538,7.4798,2280800.0],["1998-02-27",7.4798,7.4863,7.4279,7.4733,1362400.0],["1998-03-02",7.4474,7.4668,7.3694,7.4084,1658800.0],["1998-03-03",7.3954,7.4668,7.3629,7.4084,2528800.0],["1998-03-04",7.4344,7.4668,7.3435,7.4019,2208400.0],["1998-03-05",7.35,7.4019,7.35,7.3629,1391600.0],["1998-03-06",7.3629,7.4733,7.3629,7.4344,2062800.0],["1998-03-09",7.4214,7.4409,7.3889,7.3954,1125200.0],["1998-03-10",7.4019,7.5447,7.3954,7.4863,2889200.0],["1998-03-11",7.4863,7.7071,7.4798,7.6421,6446400.0],["1998-03-12",7.6227,7.7006,7.6097,7.6097,2538800.0],["1998-03-13",7.6227,7.6356,7.5123,7.5188,1575600.0],["1998-03-16",7.5188,7.6227,7.5188,7.5837,2459600.0],["1998-03-17",7.5902,7.8239,7.5902,7.7915,3078000.0],["1998-03-18",7.7655,7.8564,7.7655,7.785,1996400.0],["1998-03-19",7.7785,7.8175,7.7785,7.8045,2230800.0],["1998-03-20",7.811,7.9019,7.7915,7.8694,1520400.0],["1998-03-23",7.8304,7.8369,7.772,7.785,2503200.0],["1998-03-24",7.7785,7.8239,7.7655,7.811,1530000.0],["1998-03-25",7.8239,7.8759,7.7915,7.8434,1291200.0],["1998-03-26",7.8304,7.8304,7.772,7.772,1079200.0],["1998-03-27",7.7785,7.8304,7.772,7.785,1413600.0],["1998-03-30",7.759,7.811,7.733,7.7785,1344400.0],["1998-03-31",7.7655,7.8954,7.7655,7.8954,1884000.0],["1998-04-01",7.8694,7.8694,7.7655,7.8564,1231200.0],["1998-04-02",7.8629,7.8824,7.785,7.8824,1404800.0],["1998-04-03",7.8694,7.8694,7.7785,7.7915,1584800.0],["1998-04-06",7.8174,7.8369,7.7785,7.785,1518800.0],["1998-04-07",7.7816,7.8535,7.7816,7.8404,2702000.0],["1998-04-08",7.8339,7.8404,7.8012,7.8012,1763200.0],["1998-04-09",7.8077,7.8666,7.7947,7.7947,2984000.0],["1998-04-13",7.7881,7.7881,7.6443,7.6704,4618000.0],["1998-04-14",7.6377,7.6704,7.5593,7.5789,3147200.0],["1998-04-15",7.5723,7.5723,7.4677,7.4873,5025200.0],["1998-04-16",7.4808,7.5069,7.4154,7.5004,3183200.0],["1998-04-17",7.5266,7.5593,7.4873,7.5462,1468000.0],["1998-04-20",7.5331,7.5331,7.4546,7.4939,2428800.0],["1998-04-21",7.4939,7.52,7.4546,7.5004,2682000.0],["1998-04-22",7.4873,7.5069,7.3565,7.3631,2867600.0],["1998-04-23",7.3238,7.3369,7.2715,7.3238,3557200.0],["1998-04-24",7.3173,7.35,7.2258,7.2388,2904800.0],["1998-04-27",7.1669,7.1865,7.0623,7.0623,3582800.0],["1998-04-28",7.1277,7.1277,6.9511,6.9838,3789200.0],["1998-04-29",7.01,7.0361,6.9969,7.0165,5346400.0],["1998-04-30",7.0688,7.1277,7.0557,7.0688,6440400.0],["1998-05-01",7.0754,7.1342,7.0427,7.1146,3107600.0],["1998-05-04",7.1146,7.2061,7.1146,7.1865,3344400.0],["1998-05-05",7.1669,7.1734,7.1407,7.1604,4216400.0],["1998-05-06",7.1473,7.2127,7.0819,7.0819,4062000.0],["1998-05-07",7.0819,7.0819,7.0165,7.0492,2856800.0],["1998-05-08",7.2061,7.2323,7.1604,7.1669,4144800.0],["1998-05-11",7.1538,7.1669,7.095,7.1277,2108000.0],["1998-05-12",7.1538,7.1604,7.1146,7.1407,1309600.0],["1998-05-13",7.1538,7.2323,7.1342,7.18,2804000.0],["1998-05-14",7.1538,7.2781,7.1407,7.1538,1577600.0],["1998-05-15",7.1015,7.1277,7.0688,7.0819,3162800.0],["1998-05-18",7.0623,7.1473,7.0623,7.1473,2868400.0],["1998-05-19",7.1407,7.1865,7.1407,7.18,2229200.0],["1998-05-20",7.2061,7.2388,7.1604,7.2258,2872800.0],["1998-05-21",7.265,7.2911,7.2127,7.2323,2568000.0],["1998-05-22",7.2977,7.3042,7.2258,7.2715,4308000.0],["1998-05-26",7.3238,7.3369,7.2061,7.2127,2618400.0],["1998-05-27",7.2127,7.2127,7.1015,7.18,3807200.0],["1998-05-28",7.2192,7.265,7.18,7.2127,5310000.0],["1998-05-29",7.2388,7.2715,7.1211,7.1407,3741600.0],["1998-06-01",7.1669,7.2781,7.1407,7.2454,2002400.0],["1998-06-02",7.2715,7.3173,7.265,7.2781,1627600.0],["1998-06-03",7.265,7.3827,7.265,7.3304,1686400.0],["1998-06-04",7.3304,7.3696,7.2911,7.2911,1728000.0],["1998-06-05",7.3762,7.4415,7.3238,7.4154,1934800.0],["1998-06-08",7.5593,7.5593,7.3631,7.3631,1181200.0],["1998-06-09",7.3696,7.4742,7.35,7.435,794400.0],["1998-06-10",7.4285,7.4415,7.3565,7.3762,1068800.0],["1998-06-11",7.35,7.3696,7.2977,7.3565,1804000.0],["1998-06-12",7.3762,7.3827,7.2585,7.3762,1793600.0],["1998-06-15",7.2715,7.3173,7.2388,7.2388,2372400.0],["1998-06-16",7.2323,7.3173,7.1996,7.2846,1556400.0],["1998-06-17",7.3238,7.4154,7.3042,7.4023,1801200.0],["1998-06-18",7.4219,7.4285,7.3304,7.4154,1042800.0],["1998-06-19",7.4154,7.435,7.2781,7.3369,1986800.0],["1998-06-22",7.3369,7.3762,7.3369,7.3565,752800.0],["1998-06-23",7.3696,7.3958,7.3238,7.3827,804000.0],["1998-06-24",7.3892,7.4154,7.3304,7.3631,1008400.0],["1998-06-25",7.35,7.3762,7.2715,7.3108,828000.0],["1998-06-26",7.3238,7.3762,7.3108,7.35,1836800.0],["1998-06-29",7.2323,7.2323,7.0557,7.1604,4784800.0],["1998-06-30",7.1407,7.1669,7.0557,7.1407,3247600.0],["1998-07-01",7.1931,7.1931,7.0557,7.0819,2287200.0],["1998-07-02",7.1081,7.1146,7.0492,7.1081,1687600.0],["1998-07-06",7.1146,7.1931,7.1146,7.1669,1064000.0],["1998-07-07",7.1931,7.2127,7.1473,7.1996,1759200.0],["1998-07-08",7.2028,7.2818,7.1698,7.2621,4852000.0],["1998-07-09",7.2094,7.2225,7.1698,7.183,7489200.0],["1998-07-10",7.1962,7.2884,7.1764,7.2818,2996000.0],["1998-07-13",7.2753,7.3148,7.1896,7.3148,3046400.0],["1998-07-14",7.2357,7.2687,7.2159,7.2555,3336400.0],["1998-07-15",7.2225,7.2225,7.1369,7.15,1735200.0],["1998-07-16",7.15,7.1632,7.1105,7.1105,1744400.0],["1998-07-17",7.1105,7.1171,7.0248,7.0248,1708800.0],["1998-07-20",6.9458,6.9787,6.9326,6.9787,2048800.0],["1998-07-21",6.9787,7.0182,6.9523,6.9787,2142000.0],["1998-07-22",6.9787,6.9787,6.893,6.9655,4978000.0],["1998-07-23",6.9589,6.9589,6.8667,6.8733,5128800.0],["1998-07-24",6.8667,6.8799,6.7744,6.7744,1762000.0],["1998-07-27",6.6953,6.7612,6.6756,6.6822,4427600.0],["1998-07-28",6.669,6.669,6.5438,6.6426,3947200.0],["1998-07-29",6.6822,6.6953,6.5372,6.5899,3366800.0],["1998-07-30",6.5899,6.7349,6.5899,6.7019,2514400.0],["1998-07-31",6.5899,6.6229,6.5306,6.5306,3209200.0],["1998-08-03",6.5372,6.5701,6.4845,6.5174,2238800.0],["1998-08-04",6.5306,6.5372,6.4252,6.4252,2025200.0],["1998-08-05",6.3263,6.5504,6.3263,6.4252,2492000.0],["1998-08-06",6.412,6.5899,6.412,6.5635,1928400.0],["1998-08-07",6.5635,6.5635,6.4976,6.5504,1760800.0],["1998-08-10",6.5372,6.5372,6.4449,6.4647,1590800.0],["1998-08-11",6.4383,6.4383,6.2406,6.3395,3282400.0],["1998-08-12",6.3593,6.412,6.3329,6.3658,1131600.0],["1998-08-13",6.3658,6.4515,6.3461,6.4252,1176800.0],["1998-08-14",6.4713,6.4779,6.2999,6.3856,1562400.0],["1998-08-17",6.3922,6.524,6.379,6.524,1901600.0],["1998-08-18",6.524,6.669,6.5174,6.6624,2461200.0],["1998-08-19",6.669,6.6822,6.6097,6.636,2262800.0],["1998-08-20",6.6229,6.6887,6.5767,6.669,1776800.0],["1998-08-21",6.6031,6.6624,6.5635,6.6426,1311600.0],["1998-08-24",6.636,6.8008,6.6294,6.7942,2646000.0],["1998-08-25",6.814,6.9062,6.814,6.8403,3146800.0],["1998-08-26",6.814,6.8403,6.7481,6.7678,1236400.0],["1998-08-27",6.8403,6.9392,6.781,6.7942,2547200.0],["1998-08-28",6.8008,7.0578,6.7942,6.9655,2632000.0],["1998-08-31",6.8733,7.0776,6.8535,6.8996,4017200.0],["1998-09-01",6.9062,7.1171,6.8535,7.0776,4190400.0],["1998-09-02",7.0776,7.1369,6.9919,7.0117,2266000.0],["1998-09-03",6.9062,7.038,6.9062,6.9589,2070000.0],["1998-09-04",6.9458,6.9589,6.8008,6.8733,1194000.0],["1998-09-08",6.9589,6.9919,6.8403,6.9655,2117200.0],["1998-09-09",6.814,6.9326,6.814,6.8601,1452800.0],["1998-09-10",6.7612,6.9523,6.7546,6.9523,3010000.0],["1998-09-11",6.9392,6.9853,6.8667,6.8996,2007600.0],["1998-09-14",6.8996,6.9787,6.8996,6.9589,1995200.0],["1998-09-15",6.8535,6.9787,6.8535,6.9326,1200800.0],["1998-09-16",7.0117,7.1435,7.0117,7.1039,4664800.0],["1998-09-17",7.1039,7.2687,7.0776,7.2159,3540400.0],["1998-09-18",7.3675,7.3741,7.2818,7.3346,3630000.0],["1998-09-21",7.2225,7.3214,7.2094,7.2621,6449600.0],["1998-09-22",7.3148,7.3543,7.2621,7.2687,1864400.0],["1998-09-23",7.295,7.4334,7.2884,7.4136,3848800.0],["1998-09-24",7.328,7.5388,7.328,7.5059,3436800.0],["1998-09-25",7.4795,7.5257,7.4598,7.4993,2815200.0],["1998-09-28",7.4927,7.5916,7.4334,7.4993,1883200.0],["1998-09-29",7.4993,7.5586,7.4071,7.5388,1877200.0],["1998-09-30",7.4598,7.4861,7.3609,7.3807,2144000.0],["1998-10-01",7.3543,7.4861,7.3412,7.3477,2814400.0],["1998-10-02",7.328,7.4729,7.328,7.4729,3423200.0],["1998-10-05",7.4202,7.44,7.328,7.4202,3341600.0],["1998-10-06",7.4861,7.5586,7.4136,7.5059,2983200.0],["1998-10-07",7.4493,7.622,7.4361,7.5556,1977600.0],["1998-10-08",7.5622,7.6883,7.4892,7.5954,2298000.0],["1998-10-09",7.5688,7.5821,7.3962,7.4294,2060800.0],["1998-10-12",7.4361,7.5423,7.4294,7.4427,1470400.0],["1998-10-13",7.4161,7.5423,7.3896,7.4294,1343600.0],["1998-10-14",7.3697,7.5888,7.2966,7.3099,2893600.0],["1998-10-15",7.2833,7.4958,7.2568,7.4825,2038000.0],["1998-10-16",7.3962,7.4029,7.3033,7.3298,2704400.0],["1998-10-19",7.3564,7.4825,7.3564,7.3962,2702800.0],["1998-10-20",7.4095,7.4825,7.3564,7.363,1398400.0],["1998-10-21",7.4228,7.4825,7.3431,7.3962,1595200.0],["1998-10-22",7.4427,7.5888,7.3033,7.5157,1636800.0],["1998-10-23",7.5821,7.6286,7.5157,7.602,1116000.0],["1998-10-26",7.6153,7.6153,7.456,7.4626,810000.0],["1998-10-27",7.5688,7.5888,7.5091,7.5356,1045600.0],["1998-10-28",7.5622,7.6419,7.5489,7.5821,1369600.0],["1998-10-29",7.5821,7.6817,7.4958,7.6419,1379600.0],["1998-10-30",7.695,7.8344,7.695,7.8079,2051600.0],["1998-11-02",7.8079,7.9938,7.7282,7.861,2647200.0],["1998-11-03",7.8742,7.8742,7.7813,7.8344,991200.0],["1998-11-04",7.861,7.861,7.7282,7.7481,1588800.0],["1998-11-05",7.7614,7.8211,7.7016,7.7547,1366000.0],["1998-11-06",7.7149,7.9074,7.7083,7.8942,986000.0],["1998-11-09",7.8079,7.8676,7.7348,7.8211,753600.0],["1998-11-10",7.8211,7.8875,7.6751,7.8012,1206400.0],["1998-11-11",7.6352,7.8012,7.6352,7.768,1052800.0],["1998-11-12",7.7879,7.8145,7.7016,7.7348,1266400.0],["1998-11-13",7.7614,7.8079,7.7083,7.7282,948000.0],["1998-11-16",7.7016,7.768,7.695,7.7149,1328400.0],["1998-11-17",7.7016,7.8278,7.6618,7.6751,2810800.0],["1998-11-18",7.6485,7.6883,7.602,7.6286,2800400.0],["1998-11-19",7.6618,7.7348,7.6552,7.7149,937600.0],["1998-11-20",7.7813,7.8145,7.7415,7.7614,1273600.0],["1998-11-23",7.7747,7.9008,7.7282,7.8809,700400.0],["1998-11-24",7.8809,7.9473,7.8809,7.9074,1128000.0],["1998-11-25",7.9074,8.0601,7.8875,7.9672,1202400.0],["1998-11-27",7.9938,8.007,7.9606,7.9672,477200.0],["1998-11-30",7.9539,8.0867,7.9539,8.0203,1788400.0],["1998-12-01",8.027,8.2261,8.007,8.0801,3164800.0],["1998-12-02",8.0601,8.1265,8.0535,8.0801,1430400.0],["1998-12-03",8.0867,8.2593,8.0734,8.1265,1539200.0],["1998-12-04",8.1133,8.2726,8.1066,8.2726,1554800.0],["1998-12-07",8.246,8.266,8.1398,8.1996,1104000.0],["1998-12-08",8.1398,8.2527,8.1265,8.2527,900000.0],["1998-12-09",8.2328,8.2328,8.1199,8.1531,1653200.0],["1998-12-10",8.1265,8.1265,7.8742,7.9672,1748800.0],["1998-12-11",7.9406,7.9473,7.8278,7.861,1003200.0],["1998-12-14",7.8676,7.9606,7.8079,7.9141,1537200.0],["1998-12-15",7.8079,8.1,7.7879,8.0137,2311600.0],["1998-12-16",8.1265,8.1531,7.9473,7.9606,4193600.0],["1998-12-17",7.9871,8.1265,7.9871,8.1133,1058400.0],["1998-12-18",8.0336,8.0867,7.9274,7.9274,1213600.0],["1998-12-21",7.9274,8.1398,7.9207,8.1133,1478000.0],["1998-12-22",8.1531,8.2062,8.1,8.1863,922800.0],["1998-12-23",8.173,8.2792,8.1265,8.2726,865200.0],["1998-12-24",8.2461,8.2593,8.1797,8.1797,317600.0],["1998-12-28",8.1863,8.1863,8.0933,8.1531,428000.0],["1998-12-29",8.1265,8.4651,8.1265,8.4054,1635600.0],["1998-12-30",8.3257,8.3456,8.2593,8.2925,742800.0],["1998-12-31",8.2793,8.3656,8.2527,8.2593,720400.0],["1999-01-04",8.2593,8.432,8.2593,8.3589,1469600.0],["1999-01-05",8.3124,8.4983,8.3058,8.4784,1026000.0],["1999-01-06",8.5172,8.6175,8.4437,8.4905,3048800.0],["1999-01-07",8.5172,8.5373,8.3835,8.5239,2079600.0],["1999-01-08",8.4971,8.7044,8.4169,8.7044,2132400.0],["1999-01-11",8.6643,8.671,8.564,8.5974,2028000.0],["1999-01-12",8.5841,8.6843,8.5841,8.6375,1492000.0],["1999-01-13",8.5907,8.7178,8.4704,8.6242,2325600.0],["1999-01-14",8.6242,8.7512,8.5974,8.7512,1395600.0],["1999-01-15",8.9852,9.0587,8.8047,8.8515,2545600.0],["1999-01-19",8.8582,8.905,8.7579,8.8314,2434000.0],["1999-01-20",8.7713,8.8448,8.7111,8.7111,2884400.0],["1999-01-21",8.7178,8.7445,8.5841,8.6242,1904800.0],["1999-01-22",8.5707,8.5974,8.4771,8.4971,1559600.0],["1999-01-25",8.3902,8.6108,8.3902,8.6041,2417600.0],["1999-01-26",8.5841,8.6777,8.5573,8.5974,1685200.0],["1999-01-27",8.6041,8.798,8.5841,8.798,5456800.0],["1999-01-28",8.8381,9.0387,8.8314,9.0119,2389200.0],["1999-01-29",8.9852,9.052,8.8648,8.9785,1882000.0],["1999-02-01",9.0387,9.0387,8.8916,8.9116,1141600.0],["1999-02-02",8.9116,8.9852,8.7245,8.9584,1240400.0],["1999-02-03",8.9384,8.9785,8.7579,8.7913,1468400.0],["1999-02-04",8.7779,8.818,8.671,8.691,2011200.0],["1999-02-05",8.691,8.7712,8.6509,8.7044,1774000.0],["1999-02-08",8.6777,8.7445,8.6509,8.7245,1662800.0],["1999-02-09",8.7311,8.7646,8.6375,8.6576,2313600.0],["1999-02-10",8.6576,8.7646,8.6576,8.7445,1186800.0],["1999-02-11",8.7646,8.7779,8.7044,8.7646,2645600.0],["1999-02-12",8.7712,8.818,8.671,8.7779,1608800.0],["1999-02-16",8.7846,8.8916,8.7111,8.8381,1388800.0],["1999-02-17",8.6643,8.8114,8.6643,8.7311,1932400.0],["1999-02-18",8.7512,8.8047,8.7178,8.7779,838800.0],["1999-02-19",8.7512,8.925,8.7445,8.8381,1662400.0],["1999-02-22",8.8782,8.925,8.798,8.8247,2673200.0],["1999-02-23",8.9183,8.9183,8.7044,8.7044,1781600.0],["1999-02-24",8.7044,8.8448,8.691,8.7311,2238400.0],["1999-02-25",8.6643,8.691,8.5974,8.6576,3842000.0],["1999-02-26",8.671,8.7178,8.5573,8.6242,2173600.0],["1999-03-01",8.6041,8.7178,8.4838,8.6777,3754000.0],["1999-03-02",8.7044,8.7044,8.5573,8.564,1274000.0],["1999-03-03",8.564,8.6375,8.5105,8.5573,1641200.0],["1999-03-04",8.5373,8.6108,8.5172,8.564,1075600.0],["1999-03-05",8.6442,8.691,8.5707,8.6509,1275600.0],["1999-03-08",8.5974,8.5974,8.4771,8.5439,1222000.0],["1999-03-09",8.4905,8.5239,8.457,8.5172,2168800.0],["1999-03-10",8.5306,8.5306,8.4437,8.4771,1384400.0],["1999-03-11",8.4236,8.4503,8.3434,8.4102,3007200.0],["1999-03-12",8.437,8.4503,8.3768,8.4035,2259200.0],["1999-03-15",8.2632,8.3835,8.2498,8.3233,3666800.0],["1999-03-16",8.33,8.33,8.1762,8.1762,1730000.0],["1999-03-17",8.2164,8.2698,8.0893,8.2097,3757600.0],["1999-03-18",8.2097,8.2097,8.0425,8.1294,2657200.0],["1999-03-19",8.1294,8.1829,7.9155,7.9155,3346400.0],["1999-03-22",7.9222,8.0626,7.9222,7.9891,2524400.0],["1999-03-23",8.0158,8.0425,7.9623,8.0024,2930000.0],["1999-03-24",8.0292,8.2097,7.9957,8.1161,2359200.0],["1999-03-25",8.1428,8.1629,8.076,8.1161,2890800.0],["1999-03-26",8.1295,8.1428,7.9289,7.9489,2576400.0],["1999-03-29",8.0292,8.2297,8.0158,8.1896,1556800.0],["1999-03-30",8.1629,8.1696,8.0559,8.1696,1870000.0],["1999-03-31",8.1963,8.203,8.0158,8.0827,1534400.0],["1999-04-01",8.0827,8.223,8.0827,8.1428,1721600.0],["1999-04-05",8.1696,8.3033,8.1629,8.2966,1457200.0],["1999-04-06",8.2364,8.3367,8.1228,8.1294,3441200.0],["1999-04-07",8.1416,8.2426,8.1012,8.1146,2961200.0],["1999-04-08",8.1752,8.2561,8.1348,8.1618,1710400.0],["1999-04-09",8.1483,8.2022,8.0877,8.1685,1533200.0],["1999-04-12",8.1685,8.2089,8.0944,8.1348,1142800.0],["1999-04-13",8.1079,8.2156,8.1079,8.2022,1513200.0],["1999-04-14",8.2291,8.283,8.2022,8.2426,2155600.0],["1999-04-15",8.2358,8.4581,8.2089,8.4311,3048400.0],["1999-04-16",8.5389,8.5793,8.4446,8.5322,1550800.0],["1999-04-19",8.5591,8.6736,8.5389,8.6601,2321200.0],["1999-04-20",8.6332,8.6399,8.3773,8.4042,4128000.0],["1999-04-21",8.512,8.6062,8.4581,8.5793,3215600.0],["1999-04-22",8.4985,8.5928,8.4581,8.512,1552000.0],["1999-04-23",8.5119,8.5793,8.4783,8.5658,946400.0],["1999-04-26",8.5389,8.5389,8.3503,8.3705,1228400.0],["1999-04-27",8.3099,8.3234,8.2022,8.283,2182400.0],["1999-04-28",8.283,8.283,8.1348,8.1954,2038800.0],["1999-04-29",8.2022,8.2022,8.0136,8.0204,2107600.0],["1999-04-30",8.0271,8.0406,7.8116,7.8789,2490400.0],["1999-05-03",7.9059,8.0742,7.8924,8.0271,2570000.0],["1999-05-04",8.0002,8.0136,7.9126,7.9463,3010000.0],["1999-05-05",7.9597,8.0742,7.9597,7.9867,2886400.0],["1999-05-06",7.9598,8.1079,7.9598,8.0204,3097200.0],["1999-05-07",8.0473,8.1752,8.0473,8.0944,1585200.0],["1999-05-10",8.1887,8.2224,8.0608,8.1348,1749600.0],["1999-05-11",8.1079,8.3773,8.1079,8.3369,2417200.0],["1999-05-12",8.3099,8.3907,8.2763,8.3773,1208400.0],["1999-05-13",8.3234,8.4917,8.3234,8.4109,1084000.0],["1999-05-14",8.3907,8.4917,8.3773,8.4042,799200.0],["1999-05-17",8.4581,8.4648,8.3436,8.4109,992400.0],["1999-05-18",8.4042,8.4917,8.3638,8.4177,1352400.0],["1999-05-19",8.5254,8.5995,8.4446,8.5523,1269200.0],["1999-05-20",8.5254,8.5321,8.3503,8.3503,1201200.0],["1999-05-21",8.3503,8.4177,8.3234,8.3705,898400.0],["1999-05-24",8.3705,8.5591,8.3638,8.3638,973200.0],["1999-05-25",8.5389,8.6062,8.4513,8.4648,1696400.0],["1999-05-26",8.4513,8.7274,8.4513,8.4917,2657200.0],["1999-05-27",8.4783,8.5793,8.4177,8.4715,2167600.0],["1999-05-28",8.4177,8.7005,8.4177,8.6601,2540800.0],["1999-06-01",8.7005,8.7005,8.6062,8.6332,2191600.0],["1999-06-02",8.6197,8.7813,8.5995,8.7342,1647600.0],["1999-06-03",8.6938,8.7274,8.6433,8.6736,680000.0],["1999-06-04",8.687,8.6938,8.6062,8.6736,796000.0],["1999-06-07",8.6736,8.7005,8.5995,8.6803,708000.0],["1999-06-08",8.6197,8.6466,8.586,8.6466,675200.0],["1999-06-09",8.6197,8.6938,8.6062,8.6466,1025600.0],["1999-06-10",8.6264,8.6601,8.4715,8.5726,1312800.0],["1999-06-11",8.5793,8.6466,8.5793,8.5928,1090800.0],["1999-06-14",8.5995,8.7813,8.5995,8.6062,1050400.0],["1999-06-15",8.6062,8.7005,8.5658,8.6264,893200.0],["1999-06-16",8.6197,8.7207,8.586,8.6668,980400.0],["1999-06-17",8.6197,8.687,8.586,8.6534,632800.0],["1999-06-18",8.6062,8.6332,8.5591,8.5726,1558400.0],["1999-06-21",8.586,8.586,8.512,8.5793,681600.0],["1999-06-22",8.5591,8.6736,8.5389,8.586,1191200.0],["1999-06-23",8.5928,8.5995,8.485,8.5726,496000.0],["1999-06-24",8.5928,8.6466,8.5928,8.6264,989200.0],["1999-06-25",8.6062,8.7207,8.586,8.6197,851600.0],["1999-06-28",8.687,8.7207,8.5591,8.5928,1019200.0],["1999-06-29",8.6601,8.714,8.5322,8.5389,1834400.0],["1999-06-30",8.5928,8.6736,8.5322,8.6601,1312000.0],["1999-07-01",8.6601,8.687,8.5995,8.6668,1432400.0],["1999-07-02",8.6736,8.7948,8.6736,8.7409,928000.0],["1999-07-06",8.7274,8.8217,8.6399,8.7746,1624800.0],["1999-07-07",8.7868,8.9495,8.78,8.9088,2156000.0],["1999-07-08",8.9224,9.0309,8.8885,8.8953,2590400.0],["1999-07-09",8.8953,8.9902,8.8749,8.9359,2709200.0],["1999-07-12",8.9631,8.9631,8.8139,8.9224,1579200.0],["1999-07-13",8.8953,8.9698,8.8749,8.9224,948800.0],["1999-07-14",8.9292,9.0512,8.902,9.0241,1417200.0],["1999-07-15",9.0376,9.1122,9.0376,9.0783,889600.0],["1999-07-16",9.0851,9.1665,9.0512,9.1258,1334800.0],["1999-07-19",9.1461,9.18,9.0851,9.1326,1215200.0],["1999-07-20",9.1597,9.2614,9.1461,9.18,1357200.0],["1999-07-21",9.18,9.2817,9.18,9.2071,863200.0],["1999-07-22",9.1936,9.1936,9.1258,9.1393,949200.0],["1999-07-23",9.1122,9.1732,9.1122,9.1393,1736000.0],["1999-07-26",9.1258,9.1597,9.1122,9.1258,1318400.0],["1999-07-27",9.1529,9.2885,9.1326,9.2275,3322000.0],["1999-07-28",9.2004,9.2885,9.1393,9.18,1471200.0],["1999-07-29",9.1597,9.1597,9.0715,9.1258,1967600.0],["1999-07-30",9.1326,9.1326,8.9631,8.9834,2236800.0],["1999-08-02",8.9698,9.058,8.9495,9.0173,921200.0],["1999-08-03",9.0444,9.0715,8.9834,9.0173,832400.0],["1999-08-04",9.0173,9.0309,8.8953,8.9156,1311600.0],["1999-08-05",8.8139,8.9766,8.7461,8.9224,2209600.0],["1999-08-06",8.9292,8.9292,8.8207,8.8953,992800.0],["1999-08-09",8.8953,8.9834,8.8681,8.9224,1066400.0],["1999-08-10",8.9156,8.997,8.902,8.9834,1420000.0],["1999-08-11",8.9834,8.997,8.9359,8.9495,834400.0],["1999-08-12",8.9359,8.997,8.9088,8.9156,1173600.0],["1999-08-13",8.9156,9.0648,8.8953,9.0376,1382400.0],["1999-08-16",9.0309,9.0444,8.9563,8.997,678000.0],["1999-08-17",9.0105,9.0851,9.0037,9.0851,902000.0],["1999-08-18",9.0648,9.0715,8.9902,8.997,1003600.0],["1999-08-19",8.9698,9.0173,8.9359,9.0037,841200.0],["1999-08-20",9.0241,9.0376,8.9902,9.0241,424400.0],["1999-08-23",9.0105,9.0851,8.9766,9.0648,750000.0],["1999-08-24",9.0783,9.1326,9.0715,9.1258,1372000.0],["1999-08-25",9.1258,9.2139,9.0648,9.2004,1659200.0],["1999-08-26",9.2004,9.3088,9.1732,9.2139,1442400.0],["1999-08-27",9.2207,9.3563,9.2207,9.3156,1569600.0],["1999-08-30",9.2885,9.3156,9.1868,9.1936,1166800.0],["1999-08-31",9.1665,9.1732,9.0444,9.0851,1865200.0],["1999-09-01",9.0309,9.1326,8.9902,9.1122,1303200.0],["1999-09-02",9.1054,9.1054,9.0037,9.058,1630400.0],["1999-09-03",9.1258,9.241,9.1258,9.2343,1349200.0],["1999-09-07",9.1936,9.2004,9.0173,9.1258,1343600.0],["1999-09-08",9.0783,9.119,9.0512,9.0648,1360400.0],["1999-09-09",9.0648,9.0851,9.0173,9.0851,875600.0],["1999-09-10",9.058,9.1054,8.9766,9.0376,607200.0],["1999-09-13",9.0376,9.0919,9.0309,9.0512,1496800.0],["1999-09-14",9.0512,9.0512,8.9224,8.9563,1703200.0],["1999-09-15",8.9563,9.119,8.9563,9.0648,1604400.0],["1999-09-16",9.0173,9.1461,8.9766,9.1054,1203200.0],["1999-09-17",8.9631,9.1054,8.9631,9.0037,1678800.0],["1999-09-20",9.0105,9.2139,9.0105,9.1122,822400.0],["1999-09-21",9.0987,9.0987,8.9359,9.0105,1168400.0],["1999-09-22",8.997,8.997,8.8478,8.9292,978400.0],["1999-09-23",8.9563,8.9563,8.7732,8.8071,1008000.0],["1999-09-24",8.7936,8.9156,8.7936,8.9156,929200.0],["1999-09-27",8.902,9.0241,8.8139,8.9563,1650000.0],["1999-09-28",8.9427,8.9563,8.719,8.7732,1942800.0],["1999-09-29",8.78,8.8749,8.7529,8.7732,1601600.0],["1999-09-30",8.7868,8.8546,8.7258,8.8003,1651600.0],["1999-10-01",8.7597,8.78,8.5969,8.7597,1603600.0],["1999-10-04",8.7597,8.8885,8.7325,8.8139,1445200.0],["1999-10-05",8.7936,8.9088,8.7325,8.8275,1354000.0],["1999-10-06",8.8397,9.0309,8.8193,8.9831,1547600.0],["1999-10-07",9.0309,9.1196,8.9421,9.0582,1617200.0],["1999-10-08",9.1674,9.1879,9.0514,9.1401,1301200.0],["1999-10-11",9.1333,9.1333,9.0582,9.0582,706000.0],["1999-10-12",9.0445,9.0445,8.9217,8.9626,1104000.0],["1999-10-13",8.9694,8.9967,8.8466,8.8466,1186000.0],["1999-10-14",8.8466,8.9285,8.8193,8.8807,2540400.0],["1999-10-15",8.9558,8.9558,8.7237,8.7715,2243600.0],["1999-10-18",8.7715,8.8602,8.7237,8.8602,1739200.0],["1999-10-19",8.9217,8.9831,8.8807,8.9831,1953200.0],["1999-10-20",9.0241,9.3039,9.0172,9.2288,4798800.0],["1999-10-21",9.2971,9.338,9.2357,9.2971,2051200.0],["1999-10-22",9.3107,9.3244,9.1947,9.2561,1660000.0],["1999-10-25",9.2288,9.3244,9.1606,9.2493,1171200.0],["1999-10-26",9.2425,9.2425,9.0991,9.1674,3304400.0],["1999-10-27",9.2493,9.4473,9.2493,9.3858,2424400.0],["1999-10-28",9.3858,9.5974,9.3722,9.4473,2696400.0],["1999-10-29",9.4882,9.5838,9.4336,9.5224,1676800.0],["1999-11-01",9.5019,9.5019,9.3449,9.379,2508000.0],["1999-11-02",9.3858,9.3995,9.1811,9.2015,2560400.0],["1999-11-03",9.263,9.3517,9.2015,9.2425,2075600.0],["1999-11-04",9.2425,9.2425,9.0514,9.0991,3023600.0],["1999-11-05",9.065,9.0787,8.9967,9.0309,1214800.0],["1999-11-08",9.0855,9.1401,9.0582,9.106,1158800.0],["1999-11-09",9.1742,9.1742,8.9148,8.9967,1014200.0],["1999-11-10",9.0514,9.0923,8.9012,9.0104,1483400.0],["1999-11-11",8.9831,9.0787,8.9012,8.9694,755200.0],["1999-11-12",9.1469,9.1469,8.9148,8.9285,1158200.0],["1999-11-15",8.8739,8.9694,8.792,8.8466,938000.0],["1999-11-16",8.8466,8.9558,8.8193,8.9012,885200.0],["1999-11-17",8.8875,8.9421,8.8056,8.8056,1362400.0],["1999-11-18",8.8056,8.8466,8.4097,8.5326,4080600.0],["1999-11-19",8.5735,8.6691,8.4916,8.5599,1307000.0],["1999-11-22",8.478,8.5189,8.4097,8.4541,3269600.0],["1999-11-23",8.5189,8.5189,8.3141,8.3961,1204600.0],["1999-11-24",8.3005,8.3688,8.2322,8.3141,1472800.0],["1999-11-26",8.2868,8.3551,8.164,8.2732,534200.0],["1999-11-29",8.164,8.3141,8.1503,8.3005,2597600.0],["1999-11-30",8.1913,8.3141,8.1776,8.2322,1754800.0],["1999-12-01",8.1776,8.3414,8.123,8.2322,1827200.0],["1999-12-02",8.2049,8.3141,8.164,8.2459,1794200.0],["1999-12-03",8.2459,8.4234,8.2459,8.2868,2421600.0],["1999-12-06",8.0275,8.2868,8.0138,8.164,2266600.0],["1999-12-07",8.0957,8.1913,8.0821,8.0821,3417800.0],["1999-12-08",8.0957,8.1094,7.7817,7.8363,2646200.0],["1999-12-09",7.8363,7.8909,7.6725,7.7134,1911600.0],["1999-12-10",7.6588,7.6998,7.5769,7.6042,1826200.0],["1999-12-13",7.6861,7.6861,7.4131,7.4541,2343200.0],["1999-12-14",7.3448,7.4677,7.2493,7.3448,2607800.0],["1999-12-15",7.3995,7.6042,7.2356,7.5769,3953800.0],["1999-12-16",7.2493,7.3448,7.0991,7.1537,4295000.0],["1999-12-17",7.1537,7.5633,7.1537,7.3585,6777600.0],["1999-12-20",7.5496,7.6042,7.3585,7.3995,3143600.0],["1999-12-21",7.3858,7.4814,7.3312,7.3585,3283800.0],["1999-12-22",7.2356,7.3585,7.2083,7.222,3071200.0],["1999-12-23",7.3448,7.4541,7.3312,7.3995,2365200.0],["1999-12-27",7.4131,7.5633,7.3994,7.5223,2412000.0],["1999-12-28",7.495,7.5906,7.4677,7.4677,1903600.0],["1999-12-29",7.6452,7.6725,7.5633,7.5633,1796800.0],["1999-12-30",7.5633,7.809,7.5633,7.7134,1802000.0],["1999-12-31",7.6861,7.9319,7.6861,7.809,1529000.0],["2000-01-03",7.7271,7.7544,7.4404,7.5223,2078200.0],["2000-01-04",7.4404,7.5223,7.3312,7.3858,1546800.0],["2000-01-05",7.2493,7.4677,7.2493,7.3448,2018800.0],["2000-01-06",7.3916,7.488,7.254,7.3916,3292600.0],["2000-01-07",7.5844,7.6119,7.3779,7.4054,4529000.0],["2000-01-10",7.4054,7.4467,7.2402,7.254,1466200.0],["2000-01-11",7.2678,7.3916,7.254,7.3504,1852400.0],["2000-01-12",7.3228,7.4742,7.3091,7.3366,2186800.0],["2000-01-13",7.2678,7.4605,7.2402,7.3641,1377600.0],["2000-01-14",7.254,7.3503,7.1439,7.1989,1515000.0],["2000-01-18",7.0475,7.3228,7.0062,7.2678,1883200.0],["2000-01-19",7.2402,7.3366,7.1163,7.1989,2575400.0],["2000-01-20",7.1301,7.1989,7.0062,7.0751,1936600.0],["2000-01-21",7.0751,7.1026,6.8961,6.9374,2287200.0],["2000-01-24",6.9374,7.0475,6.8273,6.8686,1962800.0],["2000-01-25",6.7722,6.8961,6.6483,6.6483,1157200.0],["2000-01-26",6.9236,6.9512,6.7309,6.8273,1387600.0],["2000-01-27",6.8824,6.9512,6.6759,6.6896,1320800.0],["2000-01-28",6.7998,6.8135,6.6071,6.6621,1486000.0],["2000-01-31",6.6346,6.8961,6.6208,6.8686,1343000.0],["2000-02-01",6.9512,6.9649,6.6071,6.6621,3256000.0],["2000-02-02",6.6621,6.786,6.4969,6.6346,2574800.0],["2000-02-03",6.6346,6.7585,6.4694,6.7447,1993800.0],["2000-02-04",6.7172,6.7309,6.6071,6.6896,1435000.0],["2000-02-07",6.7998,6.8548,6.4969,6.7309,2410400.0],["2000-02-08",6.8135,6.8273,6.7309,6.786,2358400.0],["2000-02-09",6.786,6.8135,6.7034,6.7172,3026800.0],["2000-02-10",6.6896,6.7172,6.552,6.6208,3784000.0],["2000-02-11",6.7034,6.7585,6.6346,6.7034,1827400.0],["2000-02-14",6.7172,6.8273,6.7172,6.8273,2413200.0],["2000-02-15",6.8823,7.1439,6.8823,7.1439,2802800.0],["2000-02-16",7.0613,7.1026,6.9512,7.0613,1733600.0],["2000-02-17",7.0751,7.1714,6.9925,7.1301,1963200.0],["2000-02-18",7.0751,7.1301,6.9787,7.0613,1428200.0],["2000-02-22",7.0613,7.3916,7.0613,7.3641,2340200.0],["2000-02-23",7.3091,7.4467,7.2402,7.3641,3129800.0],["2000-02-24",7.3503,7.3503,7.1852,7.2953,3046800.0],["2000-02-25",7.254,7.2953,7.1989,7.2678,3363400.0],["2000-02-28",7.254,7.2953,7.2265,7.254,2061600.0],["2000-02-29",7.254,7.3228,7.2127,7.254,2434200.0],["2000-03-01",7.2815,7.4467,7.254,7.3091,2863000.0],["2000-03-02",7.2265,7.2402,6.9374,7.0888,3190000.0],["2000-03-03",7.0888,7.2127,7.02,7.1301,1816000.0],["2000-03-06",7.2127,7.2127,6.9512,6.9925,2628200.0],["2000-03-07",7.0475,7.0475,6.7172,6.8273,4915000.0],["2000-03-08",6.7722,6.9787,6.6759,6.9099,3692400.0],["2000-03-09",6.8824,7.02,6.8411,6.9512,2849600.0],["2000-03-10",6.8961,6.9649,6.7998,6.9099,2442000.0],["2000-03-13",6.7447,6.9236,6.7034,6.8273,2415200.0],["2000-03-14",6.7585,6.8823,6.7309,6.7447,1482600.0],["2000-03-15",6.7447,7.254,6.6896,7.2127,2458600.0],["2000-03-16",7.2678,7.8596,7.2402,7.7495,3379000.0],["2000-03-17",7.7358,7.8183,7.5981,7.5981,2796800.0],["2000-03-20",7.6119,7.8046,7.5981,7.6669,2264800.0],["2000-03-21",7.722,7.722,7.5155,7.6532,2813200.0],["2000-03-22",7.5981,7.7495,7.5568,7.6394,2231200.0],["2000-03-23",7.722,7.722,7.5431,7.6945,2803600.0],["2000-03-24",7.7495,7.7908,7.5431,7.5431,1110000.0],["2000-03-27",7.488,7.5981,7.488,7.5155,1555800.0],["2000-03-28",7.5155,7.6532,7.5155,7.5568,1606400.0],["2000-03-29",7.488,7.7633,7.488,7.6669,3034000.0],["2000-03-30",7.6256,7.9009,7.6256,7.9009,3481400.0],["2000-03-31",7.9285,8.0799,7.8596,7.9698,1984000.0],["2000-04-03",7.9422,8.0111,7.8321,7.8872,1694800.0],["2000-04-04",7.8872,8.3139,7.8872,8.1487,3389600.0],["2000-04-05",8.1212,8.2451,7.9973,8.0386,1213600.0],["2000-04-06",8.058,8.1135,7.947,8.0025,1085400.0],["2000-04-07",7.947,7.9887,7.8084,7.85,1171000.0],["2000-04-10",7.7945,7.947,7.7529,7.7806,1897600.0],["2000-04-11",7.8084,7.9609,7.7806,7.9054,2166000.0],["2000-04-12",7.9609,8.1967,7.9332,8.0996,2660000.0],["2000-04-13",8.0441,8.3215,8.0164,8.2244,2170200.0],["2000-04-14",8.058,8.2522,8.0025,8.0303,2070000.0],["2000-04-17",8.0441,8.169,7.9748,8.1412,1872400.0],["2000-04-18",8.1412,8.1412,7.9748,8.0164,1279200.0],["2000-04-19",7.9887,8.0857,7.947,8.0025,1668400.0],["2000-04-20",8.058,8.058,7.9609,8.0303,1063000.0],["2000-04-24",8.0025,8.2106,8.0025,8.169,1983800.0],["2000-04-25",8.2244,8.5296,8.1135,8.4325,3317600.0],["2000-04-26",8.377,8.4325,8.2938,8.377,1852200.0],["2000-04-27",8.266,8.3492,8.2106,8.2383,2190600.0],["2000-04-28",8.1551,8.1967,8.058,8.0719,2052000.0],["2000-05-01",8.0857,8.1828,7.9887,8.0857,2169400.0],["2000-05-02",8.1412,8.1551,8.0025,8.0441,1843000.0],["2000-05-03",8.4325,8.4741,8.266,8.4047,4516200.0],["2000-05-04",8.3493,8.5573,8.3215,8.4463,2272200.0],["2000-05-05",8.4186,8.5157,8.4186,8.4463,1119600.0],["2000-05-08",8.4602,8.5573,8.4325,8.4741,1733400.0],["2000-05-09",8.3909,8.5989,8.3909,8.4879,952600.0],["2000-05-10",8.4602,8.5712,8.4602,8.4879,629400.0],["2000-05-11",8.4879,8.6128,8.4602,8.5296,912000.0],["2000-05-12",8.5434,8.585,8.4463,8.5296,1050200.0],["2000-05-15",8.4325,8.6266,8.4325,8.5434,1832000.0],["2000-05-16",8.5989,8.6682,8.5018,8.585,1772400.0],["2000-05-17",8.5989,8.7515,8.5573,8.6682,1623800.0],["2000-05-18",8.585,8.696,8.585,8.6266,1017600.0],["2000-05-19",8.5434,8.8485,8.5434,8.8347,2183000.0],["2000-05-22",8.6544,8.8485,8.5573,8.7931,2488600.0],["2000-05-23",8.6544,8.8069,8.6544,8.7931,1795000.0],["2000-05-24",8.8208,8.9318,8.8069,8.8901,2616200.0],["2000-05-25",8.8208,8.9318,8.7931,8.8347,2362000.0],["2000-05-26",8.7653,9.1814,8.7653,9.0982,2536200.0],["2000-05-30",9.0705,9.2646,8.9595,9.015,1916000.0],["2000-05-31",9.015,9.015,8.7237,8.8069,1656200.0],["2000-06-01",8.8763,8.9872,8.7376,8.7931,1787000.0],["2000-06-02",8.8208,8.8901,8.7653,8.7792,1470600.0],["2000-06-05",8.7237,8.7792,8.5573,8.5989,1116600.0],["2000-06-06",8.5434,8.8485,8.4325,8.8208,2308000.0],["2000-06-07",8.8208,8.9734,8.8069,8.8763,1451600.0],["2000-06-08",8.7237,8.7515,8.5989,8.7515,1579800.0],["2000-06-09",8.696,8.7792,8.6266,8.6405,1411200.0],["2000-06-12",8.5989,8.8624,8.5989,8.7931,1274400.0],["2000-06-13",8.7237,9.0427,8.7237,8.8763,1749400.0],["2000-06-14",8.9595,9.0011,8.8485,8.9318,1380400.0],["2000-06-15",8.8763,8.9179,8.7792,8.8763,1756200.0],["2000-06-16",8.7792,8.7931,8.5434,8.585,3054800.0],["2000-06-19",8.6544,8.6682,8.5573,8.5712,1907400.0],["2000-06-20",8.5157,8.5573,8.4741,8.4741,1605400.0],["2000-06-21",8.4463,8.5573,8.3631,8.3909,1348600.0],["2000-06-22",8.4047,8.4463,8.2244,8.4186,2088800.0],["2000-06-23",8.4741,8.5157,8.3631,8.4047,1188200.0],["2000-06-26",8.4879,8.5434,8.4047,8.5018,1600800.0],["2000-06-27",8.5989,8.6544,8.5157,8.5712,1616200.0],["2000-06-28",8.5018,8.696,8.4463,8.5781,1921600.0],["2000-06-29",8.5712,8.6405,8.5157,8.5712,1074000.0],["2000-06-30",8.5157,8.6266,8.4741,8.4879,1893000.0],["2000-07-03",8.5296,8.5434,8.377,8.4741,572800.0],["2000-07-05",8.4879,8.6544,8.4741,8.585,2534000.0],["2000-07-06",8.5627,8.6465,8.4928,8.5487,1074000.0],["2000-07-07",8.5487,8.5487,8.4509,8.4789,970800.0],["2000-07-10",8.4789,8.4789,8.2274,8.2693,2311600.0],["2000-07-11",8.2833,8.2973,8.0878,8.2274,2965600.0],["2000-07-12",8.1716,8.2973,8.1157,8.2135,1925200.0],["2000-07-13",8.1855,8.3671,8.1855,8.2693,3793600.0],["2000-07-14",8.2973,8.3671,8.0878,8.1157,2983200.0],["2000-07-17",7.9201,8.0039,7.4452,7.8224,9258400.0],["2000-07-18",7.515,7.8922,7.515,7.7944,6483800.0],["2000-07-19",7.7944,7.8922,7.7665,7.8224,4858000.0],["2000-07-20",7.8503,7.9062,7.7944,7.8782,3034800.0],["2000-07-21",7.8782,7.9341,7.8223,7.8922,3300600.0],["2000-07-24",7.8084,7.8782,7.7804,7.7944,3454600.0],["2000-07-25",7.8084,7.8643,7.7525,7.8224,3143800.0],["2000-07-26",7.7665,7.8084,7.6966,7.7455,3930000.0],["2000-07-27",7.8223,7.8643,7.7385,7.7665,1802200.0],["2000-07-28",7.6547,7.8084,7.6547,7.7804,1503600.0],["2000-07-31",7.7804,7.7944,7.6687,7.6827,1890600.0],["2000-08-01",7.7106,7.8084,7.7106,7.7385,2415400.0],["2000-08-02",7.7665,7.8503,7.7525,7.7944,2438600.0],["2000-08-03",7.8084,7.8782,7.8084,7.8643,1708400.0],["2000-08-04",7.8084,7.8084,7.7106,7.7665,3559800.0],["2000-08-07",7.6687,7.7874,7.6687,7.7665,1167600.0],["2000-08-08",7.6268,7.7665,7.6268,7.7246,1311600.0],["2000-08-09",7.7385,7.7525,7.6268,7.6547,1932000.0],["2000-08-10",7.7106,7.8643,7.6966,7.7804,2224600.0],["2000-08-11",7.7944,7.8782,7.7525,7.7804,1569000.0],["2000-08-14",7.7525,7.7944,7.7106,7.7665,684800.0],["2000-08-15",7.8223,7.8223,7.6966,7.7106,1412000.0],["2000-08-16",7.7385,7.7385,7.543,7.5709,2076000.0],["2000-08-17",7.543,7.5989,7.4033,7.4731,3111200.0],["2000-08-18",7.3614,7.4731,7.3614,7.4173,2348400.0],["2000-08-21",7.4033,7.4522,7.3614,7.3614,670400.0],["2000-08-22",7.3614,7.3754,7.2496,7.2636,1732400.0],["2000-08-23",7.2077,7.4731,7.1938,7.4173,2364200.0],["2000-08-24",7.4033,7.4452,7.3335,7.3335,952600.0],["2000-08-25",7.3335,7.3335,7.1798,7.2217,1366000.0],["2000-08-28",7.2357,7.4033,7.2077,7.3195,1489200.0],["2000-08-29",7.4033,7.4033,7.1798,7.2077,1660600.0],["2000-08-30",7.2077,7.2077,7.1239,7.1658,1821400.0],["2000-08-31",7.1239,7.2217,7.0541,7.1833,1386000.0],["2000-09-01",7.1658,7.1938,7.11,7.1239,1046400.0],["2000-09-05",7.0401,7.1658,7.0401,7.082,1085400.0],["2000-09-06",7.11,7.1379,7.0122,7.1239,844600.0],["2000-09-07",7.1239,7.1658,7.096,7.1519,907400.0],["2000-09-08",7.1379,7.2915,7.082,7.1938,1359000.0],["2000-09-11",7.2217,7.2217,7.0401,7.096,1466000.0],["2000-09-12",7.1798,7.3055,7.0541,7.2636,1962200.0],["2000-09-13",7.3195,7.3893,7.2776,7.3335,1943400.0],["2000-09-14",7.3335,7.3893,7.1938,7.2496,1795000.0],["2000-09-15",7.2357,7.4452,7.2217,7.3335,3106400.0],["2000-09-18",7.3474,7.3614,7.2776,7.2776,876400.0],["2000-09-19",7.2776,7.3474,7.2636,7.2916,834200.0],["2000-09-20",7.2915,7.4033,7.2496,7.3614,1564200.0],["2000-09-21",7.4312,7.5989,7.4312,7.5011,2533200.0],["2000-09-22",7.5849,7.7944,7.5849,7.6966,3026400.0],["2000-09-25",7.7525,7.8084,7.5709,7.5989,1627400.0],["2000-09-26",7.6547,7.7944,7.6268,7.7804,4990600.0],["2000-09-27",7.8782,7.99,7.7944,7.9341,2907000.0],["2000-09-28",8.0458,8.1297,7.99,8.0039,1655200.0],["2000-09-29",8.0458,8.1436,7.8643,7.9341,2148800.0],["2000-10-02",7.9062,7.99,7.8223,7.962,1365000.0],["2000-10-03",7.976,8.0598,7.9341,7.99,1702200.0],["2000-10-04",7.962,8.2274,7.962,8.1297,1871000.0],["2000-10-05",8.1494,8.3886,8.1353,8.3323,2340600.0],["2000-10-06",8.3323,8.4872,8.3323,8.4309,2414800.0],["2000-10-09",8.4309,8.4731,8.3464,8.3605,1427200.0],["2000-10-10",8.4168,8.4872,8.3464,8.459,3311000.0],["2000-10-11",8.4027,8.5435,8.4027,8.4872,1010800.0],["2000-10-12",8.4449,8.5153,8.3746,8.4731,1137400.0],["2000-10-13",8.4731,8.4872,8.3605,8.4027,1293400.0],["2000-10-16",8.3746,8.5153,8.3746,8.4027,2892000.0],["2000-10-17",8.3886,8.4731,8.3042,8.3042,1797000.0],["2000-10-18",8.2479,8.4027,8.2197,8.3323,3414400.0],["2000-10-19",8.276,8.6279,8.2338,8.5153,4020400.0],["2000-10-20",8.5153,8.5435,8.459,8.4872,1185000.0],["2000-10-23",8.459,8.6701,8.459,8.5998,2023200.0],["2000-10-24",8.6138,8.7264,8.6138,8.6842,1616800.0],["2000-10-25",8.7264,8.8672,8.6983,8.8109,1366000.0],["2000-10-26",8.7968,8.9376,8.5716,8.839,5047600.0],["2000-10-27",8.7827,8.9235,8.7827,8.9235,1012600.0],["2000-10-30",8.9798,9.2613,8.9516,9.2331,3065600.0],["2000-10-31",9.1487,9.4443,9.1487,9.402,4605200.0],["2000-11-01",9.4161,9.4442,9.1627,9.2613,4409200.0],["2000-11-02",9.3457,9.3879,9.1205,9.1205,3866400.0],["2000-11-03",9.2331,9.3457,9.022,9.0783,4316000.0],["2000-11-06",9.0783,9.3457,8.9939,9.1768,2377400.0],["2000-11-07",9.1768,9.1909,9.0783,9.0783,1065000.0],["2000-11-08",9.022,9.3035,8.9939,9.2191,2402200.0],["2000-11-09",9.2754,9.4161,9.0924,9.1768,2605200.0],["2000-11-10",9.2331,9.3035,9.1768,9.2331,2047800.0],["2000-11-13",9.205,9.2754,9.1205,9.1487,1605800.0],["2000-11-14",9.0502,9.1628,9.0361,9.0642,1481600.0],["2000-11-15",9.0783,9.1346,8.9657,9.0924,1948600.0],["2000-11-16",9.1487,9.1768,9.0361,9.0783,1560200.0],["2000-11-17",9.0783,9.0924,8.9376,9.022,1381800.0],["2000-11-20",9.0642,9.2613,9.0502,9.0924,1179400.0],["2000-11-21",9.1065,9.4583,8.9657,9.4442,4140000.0],["2000-11-22",9.5287,9.782,9.402,9.4724,3383000.0],["2000-11-24",9.4724,9.5006,9.2754,9.2894,923600.0],["2000-11-27",9.3176,9.402,9.2331,9.3176,927600.0],["2000-11-28",9.1768,9.3316,9.1205,9.1909,3587400.0],["2000-11-29",9.2472,9.4724,9.1487,9.388,2514400.0],["2000-11-30",9.2472,9.5287,9.2472,9.2613,2620600.0],["2000-12-01",9.2613,9.2613,9.0783,9.1768,1552200.0],["2000-12-04",9.3457,9.3598,9.1205,9.205,3014200.0],["2000-12-05",9.205,9.205,9.0361,9.0783,1198800.0],["2000-12-06",9.0361,9.0924,8.8672,8.8953,1796400.0],["2000-12-07",8.839,9.1205,8.8109,9.0079,3334200.0],["2000-12-08",9.0079,9.2331,8.8672,9.1768,3158600.0],["2000-12-11",9.0783,9.0783,8.7405,8.825,4543200.0],["2000-12-12",8.7827,8.8813,8.7264,8.8531,1962200.0],["2000-12-13",8.8531,9.0502,8.8531,8.9376,3689800.0],["2000-12-14",9.0642,9.0783,8.9376,8.9939,966200.0],["2000-12-15",8.8531,9.1065,8.8531,8.9235,2000000.0],["2000-12-18",8.9235,9.3035,8.9235,9.2613,2447400.0],["2000-12-19",9.3457,9.4302,9.1768,9.205,2294600.0],["2000-12-20",9.205,9.388,9.1487,9.388,2344800.0],["2000-12-21",9.4302,9.4443,9.2472,9.388,2331600.0],["2000-12-22",9.402,9.5991,9.3739,9.5709,2556600.0],["2000-12-26",9.5709,9.8665,9.5709,9.8524,2508400.0],["2000-12-27",9.9087,10.0495,9.8524,9.9369,2123400.0],["2000-12-28",10.0213,10.0495,9.8946,9.9791,1115600.0],["2000-12-29",9.9791,10.2043,9.965,10.0354,1941800.0],["2001-01-02",9.9087,10.0917,9.8665,9.9087,1526600.0],["2001-01-03",9.965,9.9932,9.6272,9.7257,3075200.0],["2001-01-04",9.6413,9.6554,9.2613,9.4302,4826200.0],["2001-01-05",9.388,9.6694,9.3317,9.6413,2169800.0],["2001-01-08",9.562,9.7886,9.562,9.7603,1483400.0],["2001-01-09",9.7745,9.7886,9.5761,9.7603,1705200.0],["2001-01-10",9.7745,9.7745,9.5903,9.6753,1269000.0],["2001-01-11",9.6753,9.6753,9.4061,9.4061,2589800.0],["2001-01-12",9.3636,9.392,9.1512,9.2928,2136200.0],["2001-01-16",9.2928,9.5478,9.2928,9.5195,2326200.0],["2001-01-17",9.4061,9.4486,9.3212,9.3495,2105600.0],["2001-01-18",9.3211,9.392,9.2645,9.3211,1421400.0],["2001-01-19",9.1795,9.1937,9.0945,9.1937,2370400.0],["2001-01-22",9.1512,9.2362,9.1228,9.222,1182000.0],["2001-01-23",9.2503,9.3212,9.137,9.2362,2030400.0],["2001-01-24",9.2362,9.3211,9.0945,9.1512,3001200.0],["2001-01-25",9.1512,9.2645,9.0803,9.1795,2590400.0],["2001-01-26",9.2362,9.3353,9.1087,9.1937,1883600.0],["2001-01-29",9.1364,9.2384,9.0526,9.1364,1329400.0],["2001-01-30",9.1364,9.277,9.0639,9.2339,2027200.0],["2001-01-31",9.2362,9.6033,9.1954,9.4968,2748000.0],["2001-02-01",9.5535,9.5535,9.4062,9.5104,1290000.0],["2001-02-02",9.5172,9.5172,9.3744,9.4084,862400.0],["2001-02-05",9.4855,9.6147,9.4197,9.5489,1167800.0],["2001-02-06",9.6056,9.9614,9.5217,9.8255,2846200.0],["2001-02-07",9.7688,10.1541,9.7507,10.0294,2913800.0],["2001-02-08",10.0294,10.1972,9.9728,10.0204,2703000.0],["2001-02-09",9.9161,10.0748,9.7801,9.7915,2066800.0],["2001-02-12",9.7915,9.8821,9.7235,9.8527,1415800.0],["2001-02-13",9.9093,10.1518,9.7937,10.043,2688400.0],["2001-02-14",9.9546,9.9909,9.8141,9.9139,2403800.0],["2001-02-15",9.8844,10.0113,9.7824,9.9614,1832000.0],["2001-02-16",9.9683,10.0634,9.9116,10.0249,1137600.0],["2001-02-20",9.9728,10.2901,9.9501,10.111,2429000.0],["2001-02-21",10.1926,10.1949,9.9841,10.0385,1679400.0],["2001-02-22",9.9728,10.0385,9.7507,9.8368,1713200.0],["2001-02-23",9.7801,9.9184,9.7053,9.8527,1948600.0],["2001-02-26",9.8595,10.0181,9.8141,9.9592,1668600.0],["2001-02-27",9.9728,10.0158,9.7915,9.9909,2358800.0],["2001-02-28",9.9909,10.1768,9.9909,10.1654,2425600.0],["2001-03-01",10.1654,10.2221,10.1133,10.2108,2396200.0],["2001-03-02",10.2674,10.3853,10.1926,10.3422,1926400.0],["2001-03-05",10.3128,10.5054,10.1768,10.4556,2130600.0],["2001-03-06",10.3876,10.3876,10.17,10.247,1770000.0],["2001-03-07",10.1246,10.2448,10.0204,10.2221,1779600.0],["2001-03-08",10.0861,10.2221,10.0317,10.1541,1774800.0],["2001-03-09",10.1768,10.1994,10.0906,10.1065,1262400.0],["2001-03-12",10.0294,10.1632,9.9614,10.0816,2045200.0],["2001-03-13",10.0249,10.0294,9.9048,10.0045,1350200.0],["2001-03-14",9.9365,9.9501,9.6736,9.8141,1902600.0],["2001-03-15",9.8141,9.8141,9.5761,9.7869,2179200.0],["2001-03-16",9.5761,9.8028,9.5761,9.7461,3246400.0],["2001-03-19",9.6895,9.7983,9.6373,9.6691,1290600.0],["2001-03-20",9.7189,9.8323,9.6079,9.6895,1778800.0],["2001-03-21",9.7575,9.8187,9.5988,9.7461,2130200.0],["2001-03-22",9.7461,9.7484,9.3903,9.5059,2170200.0],["2001-03-23",9.4379,9.6101,9.2362,9.4764,1485200.0],["2001-03-26",9.5648,9.5648,9.2973,9.4651,1778600.0],["2001-03-27",9.5331,9.7235,9.5331,9.6759,1920800.0],["2001-03-28",9.6759,9.8481,9.5988,9.7121,1692800.0],["2001-03-29",9.7348,9.8209,9.5353,9.7144,1682000.0],["2001-03-30",9.7824,9.8595,9.7144,9.7484,2863200.0],["2001-04-02",9.8141,9.8436,9.6305,9.7008,1699000.0],["2001-04-03",9.6668,9.6736,9.5081,9.6305,1418800.0],["2001-04-04",9.6645,9.7461,9.5195,9.6328,2863600.0],["2001-04-05",9.6328,9.6328,9.3631,9.422,2792200.0],["2001-04-06",9.4003,9.5372,9.2406,9.2863,2740800.0],["2001-04-09",9.3775,9.4117,9.2497,9.3205,2149800.0],["2001-04-10",9.2634,9.3547,9.179,9.2429,1880200.0],["2001-04-11",9.2999,9.2999,9.1151,9.1608,1614000.0],["2001-04-12",9.1836,9.2748,9.1402,9.2406,1444000.0],["2001-04-16",9.1722,9.3387,9.1516,9.1973,1156600.0],["2001-04-17",9.1722,9.3091,9.1448,9.2178,1845800.0],["2001-04-18",9.2749,9.2749,8.96,9.0992,2089000.0],["2001-04-19",9.0467,9.122,8.9623,9.0604,1565800.0],["2001-04-20",8.8984,8.9212,8.6474,8.6999,4783200.0],["2001-04-23",8.6474,8.7523,8.6405,8.6656,3267800.0],["2001-04-24",8.5789,8.6656,8.5014,8.5653,4171400.0],["2001-04-25",8.5789,8.7797,8.5561,8.5904,5468400.0],["2001-04-26",8.6314,8.9554,8.6246,8.8527,4134800.0],["2001-04-27",8.7957,8.9896,8.7615,8.8961,2321200.0],["2001-04-30",9.1265,9.1311,8.9212,8.9919,4400400.0],["2001-05-01",9.0695,9.0809,8.9737,9.0786,3165200.0],["2001-05-02",9.2406,9.3114,9.1265,9.2155,4155000.0],["2001-05-03",9.1836,9.1836,9.0467,9.122,1491000.0],["2001-05-04",9.1243,9.2817,9.1037,9.2817,2282600.0],["2001-05-07",9.2247,9.3022,9.1448,9.2498,1591800.0],["2001-05-08",9.2566,9.3775,9.2406,9.3456,1705800.0],["2001-05-09",9.3205,9.3547,9.1265,9.2634,2971400.0],["2001-05-10",9.2064,9.2338,9.0992,9.1265,3197000.0],["2001-05-11",9.1608,9.195,9.0512,9.0878,1229400.0],["2001-05-14",9.1265,9.1676,9.0992,9.1402,2519000.0],["2001-05-15",9.1836,9.1836,9.0946,9.122,1483200.0],["2001-05-16",9.1151,9.284,9.1037,9.2634,2084600.0],["2001-05-17",9.2748,9.2748,9.0695,9.1151,1802200.0],["2001-05-18",9.1197,9.1722,9.09,9.1585,1587600.0],["2001-05-21",9.1379,9.3319,9.1151,9.3296,3068200.0],["2001-05-22",9.2726,9.5486,9.1881,9.4619,3527400.0],["2001-05-23",9.4802,9.6057,9.4574,9.5281,2773200.0],["2001-05-24",9.5829,9.8338,9.5715,9.6833,2667600.0],["2001-05-25",9.6262,9.7084,9.6125,9.6285,2158400.0],["2001-05-29",9.5943,9.7084,9.5943,9.7084,1576400.0],["2001-05-30",9.6741,9.8224,9.6627,9.6741,1631600.0],["2001-05-31",9.6217,9.7335,9.6217,9.665,1778400.0],["2001-06-01",9.6947,9.7586,9.6741,9.7312,1089400.0],["2001-06-04",9.754,9.7859,9.7084,9.7654,1006000.0],["2001-06-05",9.7996,9.8521,9.738,9.7996,1137000.0],["2001-06-06",9.8567,9.8612,9.7426,9.7905,1734600.0],["2001-06-07",9.7996,9.8612,9.77,9.8361,1898600.0],["2001-06-08",9.811,9.8795,9.7517,9.7928,725200.0],["2001-06-11",9.7471,9.8316,9.7084,9.7654,1814800.0],["2001-06-12",9.8224,9.8224,9.7129,9.7745,1468000.0],["2001-06-13",9.8681,9.8681,9.7449,9.7449,1593600.0],["2001-06-14",9.754,9.843,9.7449,9.77,1459000.0],["2001-06-15",9.7243,9.8977,9.7243,9.7745,2005400.0],["2001-06-18",9.7768,9.8247,9.7426,9.7426,1029000.0],["2001-06-19",9.7312,9.7951,9.6741,9.7814,1158400.0],["2001-06-20",9.7814,9.9023,9.7814,9.811,1893800.0],["2001-06-21",9.8384,9.9251,9.811,9.811,1568400.0],["2001-06-22",9.8338,9.9023,9.8087,9.8338,1144400.0],["2001-06-25",9.7882,9.8795,9.6855,9.7038,1540600.0],["2001-06-26",9.6787,9.7494,9.6513,9.6513,1740200.0],["2001-06-27",9.6855,9.7996,9.6308,9.7654,1679000.0],["2001-06-28",9.7882,9.9388,9.7312,9.8681,2457600.0],["2001-06-29",9.9023,10.0164,9.7951,9.989,2744400.0],["2001-07-02",10.0392,10.0506,9.8818,9.9822,2923800.0],["2001-07-03",10.0164,10.0209,9.9091,9.9867,1002800.0],["2001-07-05",9.9297,10.0164,9.9297,9.9776,1537000.0],["2001-07-06",10.0338,10.0729,9.9741,9.9994,1552000.0],["2001-07-09",9.9994,10.0752,9.942,9.9902,1196400.0],["2001-07-10",9.965,10.0775,9.965,10.0063,838800.0],["2001-07-11",10.0568,10.1395,10.0384,10.1188,1476200.0],["2001-07-12",10.1073,10.1142,9.9512,10.0315,1393200.0],["2001-07-13",10.043,10.0476,9.9076,9.9764,1244200.0],["2001-07-16",9.9879,10.0338,9.942,9.9879,1134600.0],["2001-07-17",10.0224,10.1096,9.9764,10.1004,1318400.0],["2001-07-18",10.0798,10.1785,10.0522,10.1257,1165000.0],["2001-07-19",10.105,10.1831,10.0637,10.0981,1541600.0],["2001-07-20",10.1372,10.229,10.1004,10.1601,1317800.0],["2001-07-23",10.2175,10.2703,10.1119,10.1555,1262400.0],["2001-07-24",10.1441,10.2474,10.1073,10.1716,1592200.0],["2001-07-25",10.2175,10.3805,10.1372,10.3783,2408200.0],["2001-07-26",10.3438,10.3438,10.1831,10.2084,1747800.0],["2001-07-27",10.2083,10.2083,9.9879,10.0338,1848000.0],["2001-07-30",10.0338,10.0568,9.8984,9.9627,2038800.0],["2001-07-31",9.9627,10.1486,9.8502,10.0981,2334400.0],["2001-08-01",10.1349,10.1395,9.9696,10.0224,1544600.0],["2001-08-02",10.0338,10.1188,9.9007,10.1119,1299200.0],["2001-08-03",10.1188,10.1601,9.9305,9.9673,1510200.0],["2001-08-06",9.942,9.9994,9.8525,9.8593,1057000.0],["2001-08-07",9.8731,9.9535,9.7813,9.9122,1296400.0],["2001-08-08",9.8547,9.9535,9.8502,9.8525,1041600.0],["2001-08-09",9.8731,10.2175,9.841,10.1372,1930600.0],["2001-08-10",10.0912,10.2428,10.0912,10.2175,1563200.0],["2001-08-13",10.229,10.2749,10.0568,10.0568,1938200.0],["2001-08-14",10.0568,10.0958,9.9902,10.0729,1469000.0],["2001-08-15",10.1303,10.2061,10.0637,10.1487,1094000.0],["2001-08-16",10.1142,10.1716,9.9879,10.1257,927800.0],["2001-08-17",10.0752,10.1946,10.0637,10.1716,929200.0],["2001-08-20",10.2061,10.252,10.1601,10.2061,1093800.0],["2001-08-21",10.252,10.4012,10.2382,10.3323,2154000.0],["2001-08-22",10.2933,10.3783,10.229,10.3484,2934400.0],["2001-08-23",10.4012,10.415,10.2864,10.3438,1240800.0],["2001-08-24",10.2979,10.3897,10.2382,10.2979,2058600.0],["2001-08-27",10.2428,10.3851,10.229,10.2635,1086200.0],["2001-08-28",10.2749,10.3025,10.2038,10.2244,2016200.0],["2001-08-29",10.1877,10.2152,10.105,10.1142,686000.0],["2001-08-30",10.1142,10.3094,10.0683,10.1073,1343400.0],["2001-08-31",10.1372,10.2497,10.0338,10.1808,1161000.0],["2001-09-04",10.2061,10.3231,10.1716,10.2726,1462200.0],["2001-09-05",10.2864,10.3668,10.1739,10.3117,1500000.0],["2001-09-06",10.2543,10.4403,10.1969,10.3576,1821200.0],["2001-09-07",10.4357,10.4357,10.3553,10.3897,4116400.0],["2001-09-10",10.3553,10.5022,10.3553,10.4999,3524400.0],["2001-09-17",10.539,10.539,10.252,10.3415,5545400.0],["2001-09-18",10.4242,10.6974,10.2359,10.6538,4873400.0],["2001-09-19",10.5964,10.64,10.4609,10.5688,3299600.0],["2001-09-20",10.516,10.5734,10.3783,10.4931,3872600.0],["2001-09-21",10.229,10.2313,9.9328,9.965,6609200.0],["2001-09-24",10.0224,10.2703,10.0224,10.252,3383200.0],["2001-09-25",10.1601,10.3277,10.1486,10.2635,3906600.0],["2001-09-26",10.3438,10.4012,10.1831,10.2451,2515800.0],["2001-09-27",10.2451,10.3897,10.1601,10.3805,3628800.0],["2001-09-28",10.4816,10.4816,10.3071,10.4471,2099400.0],["2001-10-01",10.392,10.392,10.1464,10.2405,2358000.0],["2001-10-02",10.1946,10.2405,10.0798,10.1257,3222600.0],["2001-10-03",10.1027,10.1395,9.919,9.9719,4027600.0],["2001-10-04",10.0109,10.0155,9.8364,9.9122,3761400.0],["2001-10-05",9.948,10.1444,9.948,10.0473,2653400.0],["2001-10-08",9.9318,10.0404,9.9018,9.9249,4255400.0],["2001-10-09",9.9803,9.9826,9.8625,9.9202,1932800.0],["2001-10-10",9.9595,10.0589,9.9364,10.0288,3045600.0],["2001-10-11",10.0843,10.0959,9.948,9.9826,3757800.0],["2001-10-12",9.9942,9.9988,9.844,9.8786,2824200.0],["2001-10-15",9.8786,9.9526,9.8209,9.9249,2832000.0],["2001-10-16",9.9017,9.9387,9.8786,9.9318,2404800.0],["2001-10-17",9.9364,10.082,9.8902,9.9364,2811200.0],["2001-10-18",9.9017,9.9688,9.8994,9.9318,3184400.0],["2001-10-19",9.9087,9.9641,9.8902,9.9341,1801600.0],["2001-10-22",10.0057,10.0635,9.8902,9.9711,3440800.0],["2001-10-23",10.052,10.0866,9.9179,9.9826,4135000.0],["2001-10-24",10.2368,10.3061,10.1051,10.1351,10038000.0],["2001-10-25",10.0935,10.2599,10.0219,10.2599,5581800.0],["2001-10-26",10.2599,10.3755,10.1629,10.3593,2441600.0],["2001-10-29",10.387,10.3893,10.2622,10.3778,3211800.0],["2001-10-30",10.3778,10.461,10.2877,10.3963,2633800.0],["2001-10-31",10.5834,10.6874,10.4679,10.6112,8487000.0],["2001-11-01",10.6112,10.9624,10.6112,10.8607,33023400.0],["2001-11-02",10.9301,11.3899,10.9301,11.3136,17799600.0],["2001-11-05",11.3807,11.7273,11.3576,11.6002,15675200.0],["2001-11-06",11.5609,11.6325,11.5124,11.6094,7787600.0],["2001-11-07",11.5771,11.822,11.547,11.7365,6606800.0],["2001-11-08",11.7897,11.8197,11.4407,11.4639,8163200.0],["2001-11-09",11.3945,11.554,11.1842,11.2651,12946400.0],["2001-11-12",11.2651,11.554,11.2536,11.3529,5112800.0],["2001-11-13",11.4962,11.4962,11.3252,11.4292,3303600.0],["2001-11-14",11.4546,11.6048,11.376,11.5563,3277800.0],["2001-11-15",11.4407,11.6233,11.4223,11.4384,3713400.0],["2001-11-16",11.4939,11.5493,11.1704,11.2004,3796600.0],["2001-11-19",11.2004,11.2004,11.0525,11.0895,5011400.0],["2001-11-20",11.0803,11.1611,11.0456,11.0918,2878200.0],["2001-11-21",11.0918,11.2004,11.0364,11.145,2282000.0],["2001-11-23",11.1427,11.249,11.0941,11.2282,763200.0],["2001-11-26",11.1958,11.2559,11.1658,11.2189,1745400.0],["2001-11-27",11.2074,11.2212,11.0687,11.0687,2395000.0],["2001-11-28",11.0687,11.2536,11.0456,11.212,1767600.0],["2001-11-29",11.2074,11.3113,11.1773,11.2882,2525800.0],["2001-11-30",11.2882,11.4846,11.2813,11.4038,2751400.0],["2001-12-03",11.4038,11.6695,11.3483,11.6395,3578600.0],["2001-12-04",11.6395,11.6695,11.5193,11.6487,2503800.0],["2001-12-05",11.6487,11.6949,11.487,11.5586,3163000.0],["2001-12-06",11.4893,11.5193,11.3344,11.3368,2040800.0],["2001-12-07",11.346,11.45,11.3229,11.3437,1852600.0],["2001-12-10",11.3229,11.4384,11.2651,11.2929,1196600.0],["2001-12-11",11.2929,11.3784,11.2351,11.2651,1260000.0],["2001-12-12",11.2628,11.2952,11.0918,11.1704,3686800.0],["2001-12-13",11.1704,11.4269,11.1681,11.3622,2142800.0],["2001-12-14",11.3113,11.5309,11.2859,11.45,2376200.0],["2001-12-17",11.4523,11.5378,11.3853,11.4384,2353200.0],["2001-12-18",11.5493,11.6441,11.4153,11.6441,1967200.0],["2001-12-19",11.6441,11.9699,11.5332,11.8659,5526600.0],["2001-12-20",11.785,11.8544,11.7111,11.8521,4805600.0],["2001-12-21",11.8544,11.993,11.8521,11.993,3242000.0],["2001-12-24",11.9237,12.0161,11.9029,11.956,1268400.0],["2001-12-26",11.9584,12.1294,11.9584,12.1016,1851400.0],["2001-12-27",12.1039,12.2149,11.9953,12.2149,2608000.0],["2001-12-28",12.1848,12.201,12.0508,12.0993,1723400.0],["2001-12-31",12.0531,12.0855,11.963,12.0184,1486000.0],["2002-01-02",11.9537,11.9537,11.5933,11.7735,4681600.0],["2002-01-03",11.7758,11.8082,11.6811,11.7781,1482200.0],["2002-01-04",11.7781,11.7781,11.4985,11.5794,2218000.0],["2002-01-07",11.5771,11.584,11.3737,11.4038,3660200.0],["2002-01-08",11.4491,11.4886,11.3608,11.4653,2207800.0],["2002-01-09",11.4653,11.5537,11.2585,11.2864,3888200.0],["2002-01-10",11.3097,11.4166,11.2423,11.2655,2128400.0],["2002-01-11",11.2097,11.3747,11.1842,11.2655,1530200.0],["2002-01-14",11.2655,11.4793,11.2167,11.3701,2465600.0],["2002-01-15",11.3701,11.5258,11.2934,11.5025,2116200.0],["2002-01-16",11.5025,11.5769,11.4235,11.4258,1482200.0],["2002-01-17",11.4258,11.4979,11.2841,11.4746,1976800.0],["2002-01-18",11.5142,11.6536,11.4607,11.6071,2439800.0],["2002-01-22",11.5839,11.635,11.5397,11.6001,1459200.0],["2002-01-23",11.5606,11.5839,11.4328,11.4909,1323400.0],["2002-01-24",11.4561,11.4793,11.1772,11.312,3501200.0],["2002-01-25",11.312,11.3399,11.1702,11.2609,1751400.0],["2002-01-28",11.2632,11.2934,11.1656,11.2167,2176600.0],["2002-01-29",11.154,11.2097,11.068,11.1656,2526400.0],["2002-01-30",11.1656,11.4886,11.154,11.4723,3138200.0],["2002-01-31",11.4212,11.5722,11.3515,11.5141,2139200.0],["2002-02-01",11.549,11.5676,11.2678,11.3468,2794200.0],["2002-02-04",11.3863,11.5025,11.2562,11.3097,1994000.0],["2002-02-05",11.398,11.4561,11.2516,11.319,1445400.0],["2002-02-06",10.3407,10.3988,10.0432,10.1199,21753200.0],["2002-02-07",10.1431,10.5103,10.1431,10.4336,9231200.0],["2002-02-08",10.5382,10.7241,10.3871,10.6892,4554600.0],["2002-02-11",10.7008,10.7729,10.6079,10.738,3691800.0],["2002-02-12",10.7589,10.8635,10.7241,10.8356,3416600.0],["2002-02-13",10.8635,10.9402,10.6404,10.6822,3310000.0],["2002-02-14",10.7241,10.8867,10.5963,10.8867,2455000.0],["2002-02-15",10.8403,11.0331,10.8379,10.8914,2194800.0],["2002-02-19",10.8751,11.0262,10.8054,10.8286,3725400.0],["2002-02-20",10.8286,11.0564,10.6776,11.0378,4478800.0],["2002-02-21",10.9448,11.0099,10.7217,10.7543,4084200.0],["2002-02-22",10.7938,11.0262,10.7008,10.9843,1795000.0],["2002-02-25",10.9681,11.075,10.9402,11.0448,3288800.0],["2002-02-26",11.1424,11.154,11.0122,11.0982,3310600.0],["2002-02-27",10.9448,11.0378,10.9216,11.0052,5176600.0],["2002-02-28",10.9797,11.0029,10.7334,10.7427,6001600.0],["2002-03-01",10.7427,10.7427,10.5033,10.6753,6628600.0],["2002-03-04",10.6753,10.6753,10.178,10.2245,8957800.0],["2002-03-05",10.2245,10.4592,10.2245,10.4592,5970600.0],["2002-03-06",10.5266,10.6404,10.4685,10.5591,2564400.0],["2002-03-07",10.5591,10.5893,10.4568,10.5475,3598400.0],["2002-03-08",10.6544,10.7217,10.5846,10.6892,5448400.0],["2002-03-11",10.7822,10.9077,10.738,10.752,3274600.0],["2002-03-12",10.8403,10.8821,10.7125,10.8751,2847200.0],["2002-03-13",10.8984,10.9564,10.8403,10.8891,2606200.0],["2002-03-14",10.91,11.054,10.91,11.0076,1604000.0],["2002-03-15",11.1307,11.2214,11.0238,11.2167,3072400.0],["2002-03-18",11.2167,11.2167,10.9379,11.1609,2660400.0],["2002-03-19",11.1633,11.3887,11.1052,11.154,3539800.0],["2002-03-20",11.0843,11.1981,10.8937,10.975,4426400.0],["2002-03-21",10.9913,11.2074,10.8286,11.154,3353200.0],["2002-03-22",11.2167,11.2911,11.1749,11.2214,1942600.0],["2002-03-25",11.154,11.384,11.154,11.2771,1837600.0],["2002-03-26",11.3282,11.4909,11.3282,11.4189,2899600.0],["2002-03-27",11.4212,11.4793,11.305,11.3585,1563000.0],["2002-03-28",11.3399,11.47,11.2957,11.3515,1382000.0],["2002-04-01",11.3515,11.3515,11.2004,11.2121,2626600.0],["2002-04-02",11.2121,11.2841,11.1749,11.219,2580600.0],["2002-04-03",11.2214,11.3677,11.1726,11.1935,1668600.0],["2002-04-04",11.2237,11.4444,11.2097,11.4305,1315400.0],["2002-04-05",11.4444,11.4677,11.2887,11.4282,1211000.0],["2002-04-08",11.427,11.5088,11.4036,11.4994,1056200.0],["2002-04-09",11.5018,11.6093,11.3569,11.6023,2386800.0],["2002-04-10",11.5462,11.6724,11.5205,11.6467,1855400.0],["2002-04-11",11.628,11.7168,11.5859,11.6373,2271600.0],["2002-04-12",11.6607,11.7542,11.5906,11.7261,1721600.0],["2002-04-15",11.7542,11.7775,11.4597,11.4878,1784800.0],["2002-04-16",11.5672,11.7168,11.5228,11.684,3360000.0],["2002-04-17",11.684,11.684,11.4013,11.4527,3150600.0],["2002-04-18",11.3686,11.5345,11.2728,11.5205,2289200.0],["2002-04-19",11.5602,11.6607,11.441,11.6373,1739800.0],["2002-04-22",11.5789,11.7121,11.5462,11.6607,1964600.0],["2002-04-23",11.7074,11.7308,11.6326,11.6911,1115400.0],["2002-04-24",11.6957,11.7565,11.4504,11.4667,2343600.0],["2002-04-25",11.4504,11.4924,10.4783,10.5857,17126400.0],["2002-04-26",9.8847,10.0857,9.7211,10.0319,32945200.0],["2002-04-29",10.1768,10.2469,10.0319,10.053,9409200.0],["2002-04-30",10.1184,10.3521,10.088,10.2936,6764800.0],["2002-05-01",10.3404,10.4268,10.2703,10.4105,3788200.0],["2002-05-02",10.4876,10.6535,10.4222,10.6512,3617800.0],["2002-05-03",10.7493,10.7727,10.5156,10.5554,6723200.0],["2002-05-06",10.5554,10.5741,10.3965,10.4292,3371000.0],["2002-05-07",10.4455,10.4689,10.282,10.282,4160800.0],["2002-05-08",10.3778,10.3778,10.2773,10.3497,2577000.0],["2002-05-09",10.3988,10.4923,10.324,10.3778,1688000.0],["2002-05-10",10.4222,10.518,10.3287,10.3848,3655000.0],["2002-05-13",10.4222,10.4292,10.2773,10.3801,1647000.0],["2002-05-14",10.4923,10.5016,10.3497,10.4222,1505200.0],["2002-05-15",10.4222,10.4619,10.289,10.31,1868400.0],["2002-05-16",10.3871,10.4946,10.3661,10.4409,1309200.0],["2002-05-17",10.4409,10.4455,10.324,10.3988,1116000.0],["2002-05-20",10.4105,10.4105,10.282,10.3053,1419200.0],["2002-05-21",10.3053,10.3988,10.3053,10.3661,1641600.0],["2002-05-22",10.3988,10.5904,10.3988,10.5717,1845400.0],["2002-05-23",10.5717,10.5834,10.4572,10.5297,1654000.0],["2002-05-24",10.5741,10.5834,10.4783,10.539,1802600.0],["2002-05-28",10.504,10.5063,10.3941,10.4339,1251000.0],["2002-05-29",10.4362,10.5156,10.4058,10.5156,1125600.0],["2002-05-30",10.5063,10.539,10.4011,10.4993,1411600.0],["2002-05-31",10.4572,10.7166,10.4432,10.6325,1771000.0],["2002-06-03",10.6044,10.6629,10.4596,10.5133,1629000.0],["2002-06-04",10.4339,10.5624,10.3544,10.4339,2048200.0],["2002-06-05",10.4339,10.5717,10.3404,10.5577,1273400.0],["2002-06-06",10.5507,10.553,10.3194,10.4011,1360200.0],["2002-06-07",10.317,10.4526,10.2703,10.3567,3208600.0],["2002-06-10",10.3684,10.3684,10.2586,10.303,1406400.0],["2002-06-11",10.303,10.3848,10.1628,10.2165,1964400.0],["2002-06-12",10.2165,10.2656,10.1651,10.1908,2386600.0],["2002-06-13",10.1651,10.2352,10.1301,10.1581,2287400.0],["2002-06-14",10.0366,10.081,9.9899,10.0273,4054400.0],["2002-06-17",10.0483,10.2235,10.0483,10.1885,1841600.0],["2002-06-18",10.2352,10.2586,10.1534,10.2352,2476000.0],["2002-06-19",10.1651,10.2796,10.1418,10.2563,1923000.0],["2002-06-20",10.2469,10.3217,10.1067,10.1651,4437400.0],["2002-06-21",10.0716,10.1558,10.06,10.1137,3423200.0],["2002-06-24",10.0483,10.0927,9.8567,10.0366,3482400.0],["2002-06-25",10.06,10.1184,9.8754,10.0132,5962800.0],["2002-06-26",10.1301,10.3871,9.9805,10.3661,4316400.0],["2002-06-27",10.4268,10.5834,10.4128,10.5624,3887000.0],["2002-06-28",10.539,10.5437,10.3007,10.3007,5897600.0],["2002-07-01",10.3871,10.4175,10.2539,10.2936,3256600.0],["2002-07-02",10.2235,10.3521,10.2189,10.2609,2630600.0],["2002-07-03",10.2936,10.3217,10.0132,10.1441,1718400.0],["2002-07-05",10.2119,10.3404,10.088,10.3404,824400.0],["2002-07-08",10.3086,10.445,10.3016,10.4239,2029200.0],["2002-07-09",10.4239,10.485,10.1934,10.2381,2663600.0],["2002-07-10",10.2169,10.311,10.1417,10.1934,3302000.0],["2002-07-11",10.1699,10.231,10.1111,10.1581,2808400.0],["2002-07-12",10.1299,10.1299,9.8642,9.9136,1747400.0],["2002-07-15",9.8924,10.2146,9.8266,10.1958,3923400.0],["2002-07-16",10.1017,10.1346,9.8924,9.9371,3689800.0],["2002-07-17",9.97,10.2216,9.9395,10.0641,2518600.0],["2002-07-18",9.9818,10.0453,9.4174,9.4598,3781000.0],["2002-07-19",9.4598,9.535,9.1353,9.1682,5439000.0],["2002-07-22",9.1682,9.3892,8.9542,9.0295,4363600.0],["2002-07-23",8.9848,9.1635,8.8884,9.06,4188000.0],["2002-07-24",8.9707,9.3986,8.7896,9.3822,3719600.0],["2002-07-25",9.3845,9.4363,9.2199,9.3351,5728200.0],["2002-07-26",9.4057,9.4057,9.2528,9.3704,2761200.0],["2002-07-29",9.4762,9.4927,9.3822,9.4692,2908400.0],["2002-07-30",9.495,9.6032,9.4151,9.5162,3748600.0],["2002-07-31",9.5562,9.7467,9.5209,9.7467,2630000.0],["2002-08-01",9.7443,9.8407,9.6526,9.6761,1717000.0],["2002-08-02",9.7231,9.876,9.5609,9.6785,2006200.0],["2002-08-05",9.7231,9.7913,9.6244,9.6502,2273800.0],["2002-08-06",9.6502,9.8454,9.5585,9.5585,1884200.0],["2002-08-07",9.6056,9.8054,9.5256,9.8054,2133000.0],["2002-08-08",9.7349,10.0711,9.6996,10.05,1915200.0],["2002-08-09",9.9936,10.1299,9.9583,10.0782,1171800.0],["2002-08-12",9.9841,10.057,9.9089,10.0194,958800.0],["2002-08-13",9.9465,10.1487,9.9113,9.963,1521000.0],["2002-08-14",9.9818,10.2052,9.836,10.2052,1438000.0],["2002-08-15",10.2052,10.224,9.9747,10.0759,1177200.0],["2002-08-16",10.0758,10.1652,9.9465,9.9677,1606400.0],["2002-08-19",10.0171,10.0641,9.8125,9.9018,1990600.0],["2002-08-20",9.8525,9.8525,9.6879,9.7419,1604000.0],["2002-08-21",9.7584,9.8054,9.6526,9.7372,1985600.0],["2002-08-22",9.7372,9.8337,9.6526,9.7631,1928800.0],["2002-08-23",9.7655,9.8289,9.7466,9.8101,1492000.0],["2002-08-26",9.7984,9.9583,9.7231,9.9371,1865000.0],["2002-08-27",10.0194,10.144,9.8995,10.0406,1715400.0],["2002-08-28",10.0406,10.0759,9.883,10.0476,1629600.0],["2002-08-29",9.9536,9.9583,9.7349,9.7819,1349600.0],["2002-08-30",9.7772,10.0406,9.6643,9.8971,1010000.0],["2002-09-03",9.8971,9.8971,9.6408,9.6667,1628000.0],["2002-09-04",9.6996,9.7819,9.6173,9.7302,1758000.0],["2002-09-05",9.4527,9.7208,9.3704,9.7208,3901400.0],["2002-09-06",9.7514,9.8172,9.5703,9.7772,2320600.0],["2002-09-09",9.7796,9.9606,9.7584,9.9065,1837800.0],["2002-09-10",9.9583,9.97,9.7584,9.8666,2017600.0],["2002-09-11",9.97,9.9747,9.8525,9.8854,1036800.0],["2002-09-12",9.8289,9.8548,9.7537,9.7725,1158400.0],["2002-09-13",9.7725,9.9677,9.7725,9.9348,1731400.0],["2002-09-16",9.9112,10.0735,9.8783,10.0523,1246600.0],["2002-09-17",10.0994,10.0994,9.8572,9.923,2034400.0],["2002-09-18",9.9465,10.1417,9.8525,10.1064,2757000.0],["2002-09-19",10.0171,10.1981,9.9065,10.0617,1944600.0],["2002-09-20",10.1111,10.2804,10.0829,10.2616,3145200.0],["2002-09-23",10.1934,10.3016,10.0994,10.144,2146000.0],["2002-09-24",10.1464,10.5015,10.1111,10.4403,3882400.0],["2002-09-25",10.5109,10.5414,10.1699,10.2828,4866400.0],["2002-09-26",10.3463,10.6261,10.3275,10.6237,3148000.0],["2002-09-27",10.5814,10.5814,10.3698,10.3933,2276600.0],["2002-09-30",10.358,10.4897,10.2593,10.445,2600200.0],["2002-10-01",10.4732,10.7484,10.4568,10.706,2334000.0],["2002-10-02",10.7037,10.7742,10.1699,10.4003,3198200.0],["2002-10-03",10.5297,10.7107,10.5156,10.6143,2590600.0],["2002-10-04",10.6708,10.7695,10.4615,10.4873,2204400.0],["2002-10-07",10.4638,10.5579,10.311,10.3392,2751600.0],["2002-10-08",10.435,10.6456,10.3995,10.4611,3790400.0],["2002-10-09",10.4634,10.4634,9.9855,10.1748,5979600.0],["2002-10-10",10.1748,10.2576,9.9949,10.0328,2828600.0],["2002-10-11",10.0328,10.0328,9.7749,9.8198,5056200.0],["2002-10-14",9.8198,10.1582,9.8198,10.1345,3419600.0],["2002-10-15",10.2102,10.2221,9.9855,10.1298,1937000.0],["2002-10-16",10.1298,10.2552,9.95,10.0919,1421400.0],["2002-10-17",10.0091,10.0588,9.7962,10.0328,4466200.0],["2002-10-18",9.9381,9.9855,9.7015,9.8648,3299600.0],["2002-10-21",9.9594,10.3759,9.8719,10.3759,3011400.0],["2002-10-22",9.9026,10.0091,9.7133,9.7607,19254600.0],["2002-10-23",9.6424,9.8151,9.5974,9.8056,16407400.0],["2002-10-24",9.8482,9.8553,9.6092,9.7039,6037400.0],["2002-10-25",9.7015,9.7725,9.5595,9.6069,5065200.0],["2002-10-28",9.5998,9.6305,9.4649,9.498,5551600.0],["2002-10-29",9.5595,9.6849,9.4696,9.6849,6905400.0],["2002-10-30",9.7275,9.7465,9.5595,9.6613,3554600.0],["2002-10-31",9.7252,9.8506,9.5004,9.7772,4113400.0],["2002-11-01",9.7607,9.9239,9.7062,9.879,4273400.0],["2002-11-04",9.9145,10.021,9.8553,9.9192,4135600.0],["2002-11-05",9.95,10.0801,9.95,10.0777,3080000.0],["2002-11-06",10.0777,10.0896,9.9405,10.0115,2093000.0],["2002-11-07",10.021,10.0919,9.9713,10.0091,2285000.0],["2002-11-08",10.0091,10.1393,9.879,9.9026,3557800.0],["2002-11-11",9.9026,10.0919,9.8742,10.047,4565400.0],["2002-11-12",10.1629,10.2315,10.0777,10.1629,7042800.0],["2002-11-13",10.1866,10.3522,10.1369,10.241,3821400.0],["2002-11-14",10.2978,10.4114,10.1984,10.4066,3639200.0],["2002-11-15",10.3522,10.5888,10.3049,10.5108,3934200.0],["2002-11-18",10.5534,10.5628,10.3286,10.4043,2855200.0],["2002-11-19",10.3641,10.6693,10.3641,10.6551,3640400.0],["2002-11-20",10.6551,10.7616,10.603,10.7616,4126600.0],["2002-11-21",10.7616,10.8373,10.674,10.7592,4820000.0],["2002-11-22",10.7592,10.9414,10.7095,10.8752,4647600.0],["2002-11-25",10.8752,10.8894,10.5534,10.6267,3108400.0],["2002-11-26",10.6267,10.6456,10.4989,10.5912,2156000.0],["2002-11-27",10.6504,10.6504,10.506,10.5533,2291800.0],["2002-11-29",10.5533,10.5817,10.4895,10.5581,1774800.0],["2002-12-02",10.6054,10.6172,10.3404,10.3759,3051400.0],["2002-12-03",10.3404,10.5179,10.3309,10.4019,2309800.0],["2002-12-04",10.4516,10.5723,10.435,10.5155,1403800.0],["2002-12-05",10.5155,10.5533,10.3806,10.4587,1529600.0],["2002-12-06",10.4161,10.5415,10.357,10.4327,2142600.0],["2002-12-09",10.4824,10.6007,10.3404,10.3877,2264600.0],["2002-12-10",10.3877,10.5179,10.3404,10.4918,2031400.0],["2002-12-11",10.4942,10.4942,10.2718,10.4043,1762200.0],["2002-12-12",10.3641,10.4658,10.2197,10.2197,2461000.0],["2002-12-13",10.2197,10.3996,10.1748,10.2907,3964400.0],["2002-12-16",10.3641,10.4587,10.2978,10.4161,2044800.0],["2002-12-17",10.4185,10.6835,10.4114,10.622,4624800.0],["2002-12-18",10.7072,10.8799,10.5794,10.8799,6784200.0],["2002-12-19",10.8846,10.9414,10.8207,10.9343,3969400.0],["2002-12-20",10.9674,11.1212,10.9674,11.0408,3996600.0],["2002-12-23",11.0976,11.1804,11.0313,11.1094,3126000.0],["2002-12-24",11.1638,11.1638,11.0597,11.0928,454000.0],["2002-12-26",11.0976,11.1757,11.0242,11.0503,1890600.0],["2002-12-27",11.0976,11.1047,10.9438,10.9698,1237800.0],["2002-12-30",10.9698,11.1118,10.9698,11.0905,2697800.0],["2002-12-31",11.1141,11.1378,10.9603,11.1094,1624600.0],["2003-01-02",11.1094,11.2987,11.1094,11.2751,3840000.0],["2003-01-03",11.2703,11.2727,11.1473,11.2396,2343600.0],["2003-01-06",11.2396,11.2798,11.1544,11.2443,3836000.0],["2003-01-07",11.2396,11.2396,11.0242,11.0716,3297800.0],["2003-01-08",11.0704,11.1751,11.0204,11.0656,2654800.0],["2003-01-09",11.0204,11.237,11.0204,11.1894,3988800.0],["2003-01-10",11.1894,11.3012,11.1418,11.2465,3504200.0],["2003-01-13",11.2941,11.425,11.2727,11.4203,4741400.0],["2003-01-14",11.3774,11.425,11.306,11.425,2333000.0],["2003-01-15",11.425,11.425,11.3655,11.4036,3351400.0],["2003-01-16",11.4179,11.4679,11.306,11.3869,2238800.0],["2003-01-17",11.3655,11.4393,11.2965,11.3179,1984800.0],["2003-01-21",11.2989,11.3822,11.1727,11.187,2045800.0],["2003-01-22",11.187,11.2941,11.1227,11.1394,3441200.0],["2003-01-23",11.1822,11.1989,11.0799,11.0847,2339400.0],["2003-01-24",11.0918,11.1561,10.9418,10.949,2090000.0],["2003-01-27",10.8419,10.899,10.6681,10.8228,4343600.0],["2003-01-28",10.8228,10.9395,10.7847,10.8895,2260000.0],["2003-01-29",10.7229,10.7348,10.5919,10.6395,8316000.0],["2003-01-30",10.6395,10.6752,10.5063,10.511,4149000.0],["2003-01-31",10.4729,10.6943,10.4587,10.6943,4374600.0],["2003-02-03",10.711,10.7205,10.6205,10.7157,2491400.0],["2003-02-04",10.6586,10.6991,10.542,10.6015,3991200.0],["2003-02-05",10.6038,10.7514,10.5777,10.6205,2486600.0],["2003-02-06",10.5729,10.6134,10.4753,10.5205,3094400.0],["2003-02-07",10.5753,10.6086,10.4872,10.5705,1722200.0],["2003-02-10",10.6157,10.7062,10.5372,10.6681,1983000.0],["2003-02-11",10.6967,10.73,10.5253,10.5324,3317800.0],["2003-02-12",10.5443,10.6395,10.4753,10.4967,2221400.0],["2003-02-13",10.4967,10.5943,10.392,10.5086,2698200.0],["2003-02-14",10.6752,10.8133,10.6538,10.7752,4711800.0],["2003-02-18",10.7776,10.8776,10.711,10.7467,3267800.0],["2003-02-19",10.7633,10.7705,10.6705,10.7324,2655600.0],["2003-02-20",10.7348,10.7348,10.4134,10.4134,5311200.0],["2003-02-21",10.4158,10.5134,10.3634,10.4872,3443000.0],["2003-02-24",10.4253,10.4467,10.3206,10.3396,2480400.0],["2003-02-25",10.2825,10.4729,10.1944,10.4682,4153000.0],["2003-02-26",10.4491,10.4491,10.2111,10.3777,5745800.0],["2003-02-27",10.4134,10.4206,10.204,10.2587,5194800.0],["2003-02-28",10.2444,10.342,10.1421,10.204,3421600.0],["2003-03-03",10.3111,10.342,10.2492,10.2825,3630600.0],["2003-03-04",10.3254,10.3254,10.0088,10.0326,3451200.0],["2003-03-05",9.9969,10.0659,9.8945,10.0659,3402800.0],["2003-03-06",10.0921,10.1302,9.9374,9.985,3287600.0],["2003-03-07",9.9017,10.0707,9.8612,10.0445,3421400.0],["2003-03-10",10.0088,10.0802,9.935,9.9564,3015200.0],["2003-03-11",9.9921,10.2087,9.9731,10.0612,3016200.0],["2003-03-12",10.0516,10.1849,10.0302,10.1635,3281200.0],["2003-03-13",10.2349,10.3254,10.2064,10.3158,2449200.0],["2003-03-14",10.342,10.373,10.2611,10.3254,3194600.0],["2003-03-17",10.323,10.6729,10.3206,10.6134,3701000.0],["2003-03-18",10.6681,10.7062,10.4729,10.6824,4760000.0],["2003-03-19",10.6753,10.7657,10.5467,10.6943,5804600.0],["2003-03-20",10.6943,10.7443,10.6348,10.7348,3197800.0],["2003-03-21",10.9252,11.1227,10.8895,11.1204,7487000.0],["2003-03-24",11.0489,11.0513,10.8823,10.9537,4869200.0],["2003-03-25",10.9418,11.1632,10.9418,11.1108,3617200.0],["2003-03-26",11.0918,11.1513,10.9942,11.0275,3359200.0],["2003-03-27",10.9966,11.137,10.6967,11.037,3360400.0],["2003-03-28",11.037,11.0418,10.8347,10.9609,2448800.0],["2003-03-31",10.8895,10.9347,10.7514,10.8419,2829400.0],["2003-04-01",10.8538,10.9014,10.7229,10.8918,2819600.0],["2003-04-02",10.9609,11.1037,10.8918,11.0608,2740000.0],["2003-04-03",11.0608,11.0608,10.7705,10.9061,5328200.0],["2003-04-04",10.9061,10.9728,10.8323,10.9133,2512600.0],["2003-04-07",10.9966,11.068,10.849,10.8728,2974000.0],["2003-04-08",10.8549,11.0153,10.8429,10.9674,2219800.0],["2003-04-09",11.0033,11.0871,10.8405,10.9363,4125400.0],["2003-04-10",10.9913,11.0033,10.7758,10.8548,3278600.0],["2003-04-11",10.9554,10.9913,10.807,10.8477,2975600.0],["2003-04-14",10.9195,11.0416,10.9051,11.0344,2361000.0],["2003-04-15",11.0033,11.0129,10.807,10.9171,2559400.0],["2003-04-16",10.9434,10.953,10.7279,10.7639,2498000.0],["2003-04-17",10.7758,10.9411,10.7758,10.9267,2350000.0],["2003-04-21",10.9434,10.965,10.8309,10.8716,1897600.0],["2003-04-22",10.8501,10.9722,10.783,10.9315,3283000.0],["2003-04-23",10.8716,10.9195,10.8237,10.8812,2613200.0],["2003-04-24",10.8812,10.8812,10.7327,10.8046,3479400.0],["2003-04-25",10.8117,10.9147,10.7615,10.7878,3522800.0],["2003-04-28",10.8788,10.8836,10.7998,10.8381,2074600.0],["2003-04-29",10.8117,10.9195,10.7639,10.8477,3565200.0],["2003-04-30",10.7878,10.8956,10.7351,10.8022,3709000.0],["2003-05-01",10.8285,10.8333,10.5411,10.7279,3774800.0],["2003-05-02",10.6441,10.6896,10.5603,10.6609,4113000.0],["2003-05-05",10.692,10.7159,10.5483,10.5962,3322200.0],["2003-05-06",10.6154,10.8237,10.5723,10.6752,4303400.0],["2003-05-07",10.6441,10.7279,10.6298,10.704,3119400.0],["2003-05-08",10.3807,10.7854,10.3807,10.7184,5150200.0],["2003-05-09",10.7279,10.9027,10.716,10.9027,3192000.0],["2003-05-12",10.8908,11.0344,10.8453,11.0057,2339800.0],["2003-05-13",10.9985,11.0057,10.8764,10.9219,2441800.0],["2003-05-14",10.9794,11.0153,10.8932,10.9482,2722000.0],["2003-05-15",10.9674,10.9961,10.8237,10.8788,2868200.0],["2003-05-16",10.8237,10.8716,10.7399,10.7399,2879200.0],["2003-05-19",10.7423,10.8141,10.7255,10.7567,1933600.0],["2003-05-20",10.7758,10.8956,10.7399,10.8453,2424200.0],["2003-05-21",10.8213,10.9554,10.7543,10.898,2274200.0],["2003-05-22",10.8596,11.1183,10.8525,11.0799,3037800.0],["2003-05-23",11.0752,11.1973,10.9075,11.1494,3004800.0],["2003-05-27",11.1254,11.1709,11.0512,11.0991,2892600.0],["2003-05-28",11.0632,11.1111,10.9985,11.044,2543600.0],["2003-05-29",10.807,11.0632,10.807,11.0344,2963000.0],["2003-05-30",11.0632,11.2021,11.0009,11.2021,3719000.0],["2003-06-02",11.2308,11.2907,11.1949,11.2691,2672400.0],["2003-06-03",11.3026,11.3721,11.2739,11.3577,2180600.0],["2003-06-04",11.3673,11.4703,11.3266,11.3865,2422600.0],["2003-06-05",11.3577,11.4703,11.3505,11.4559,2291000.0],["2003-06-06",11.4942,11.5373,11.4248,11.4966,3953400.0],["2003-06-09",11.4104,11.4894,11.3888,11.4152,2682800.0],["2003-06-10",11.3984,11.4152,11.3074,11.3625,2888400.0],["2003-06-11",11.3745,11.4822,11.3314,11.4822,1943800.0],["2003-06-12",11.4822,11.5469,11.3505,11.5469,2767800.0],["2003-06-13",11.4942,11.6906,11.4942,11.6618,2894800.0],["2003-06-16",11.6762,11.8917,11.6762,11.8917,3213200.0],["2003-06-17",11.851,11.8917,11.7528,11.8414,2606600.0],["2003-06-18",11.7217,11.8534,11.7097,11.7744,3345600.0],["2003-06-19",11.6738,11.693,11.487,11.5134,6081000.0],["2003-06-20",11.5158,11.5253,11.3505,11.3745,8022000.0],["2003-06-23",11.3505,11.5253,11.305,11.5158,4480000.0],["2003-06-24",11.5158,11.5661,11.3745,11.4056,3325600.0],["2003-06-25",11.4056,11.6115,11.2308,11.4463,5785200.0],["2003-06-26",11.5182,11.6427,11.3553,11.4296,2518800.0],["2003-06-27",11.4104,11.5062,11.2931,11.3769,2629200.0],["2003-06-30",11.4224,11.4343,11.2643,11.3529,3616200.0],["2003-07-01",11.3529,11.487,11.1949,11.4463,2516000.0],["2003-07-02",11.5014,11.5014,11.3505,11.3984,2714800.0],["2003-07-03",11.4104,11.4248,11.2811,11.3553,969200.0],["2003-07-07",11.3386,11.4415,11.3242,11.4224,3146000.0],["2003-07-08",11.4404,11.4693,11.2767,11.3441,5458400.0],["2003-07-09",11.3682,11.4766,11.308,11.3441,3752800.0],["2003-07-10",11.3441,11.479,11.2767,11.4621,3256200.0],["2003-07-11",11.4645,11.7487,11.4404,11.7126,4193200.0],["2003-07-14",11.7198,11.7535,11.5849,11.5946,4674800.0],["2003-07-15",11.6668,11.6668,11.5223,11.6235,2362800.0],["2003-07-16",11.6331,11.6452,11.479,11.5874,3602400.0],["2003-07-17",11.4645,11.5247,11.4164,11.4525,5685600.0],["2003-07-18",11.5127,11.5127,11.3658,11.4308,2446800.0],["2003-07-21",11.4308,11.4308,11.2092,11.2429,3800200.0],["2003-07-22",11.2598,11.373,11.2237,11.3369,2966200.0],["2003-07-23",11.2959,11.4091,11.2839,11.385,2177800.0],["2003-07-24",11.3802,11.4332,11.2598,11.2622,1975400.0],["2003-07-25",11.2622,11.4163,11.2574,11.3995,1474800.0],["2003-07-28",11.3802,11.4139,11.2863,11.3296,2220600.0],["2003-07-29",11.3296,11.3296,11.0912,11.1153,3321600.0],["2003-07-30",11.1153,11.1683,11.0551,11.1538,3332000.0],["2003-07-31",11.214,11.214,11.0334,11.0478,3103000.0],["2003-08-01",11.1032,11.1032,10.9587,10.9973,3155200.0],["2003-08-04",10.9973,11.0238,10.913,11.0021,2046600.0],["2003-08-05",11.0021,11.0454,10.9154,10.9322,2274600.0],["2003-08-06",10.9587,11.0406,10.9202,10.9587,1776800.0],["2003-08-07",10.9925,11.0141,10.8648,11.0069,1758800.0],["2003-08-08",11.0069,11.1514,10.9973,11.1105,1809600.0],["2003-08-11",11.0984,11.1514,11.0984,11.1201,1310400.0],["2003-08-12",11.1394,11.1755,11.0358,11.1635,1575600.0],["2003-08-13",11.1803,11.1972,11.0021,11.1538,2827400.0],["2003-08-14",11.1442,11.2502,11.1129,11.2478,1496400.0],["2003-08-15",11.2478,11.2598,11.1394,11.255,704400.0],["2003-08-18",11.2598,11.2887,11.1851,11.1996,1024600.0],["2003-08-19",11.1948,11.1948,10.966,11.1081,3290000.0],["2003-08-20",11.0792,11.1924,11.0551,11.1129,1368600.0],["2003-08-21",11.1514,11.1851,11.0816,11.1514,1672400.0],["2003-08-22",11.1562,11.2213,11.1225,11.1394,1665800.0],["2003-08-25",11.1707,11.1996,11.1008,11.1466,1556600.0],["2003-08-26",11.0936,11.1562,10.978,11.1442,2472400.0],["2003-08-27",11.1442,11.1442,11.0527,11.1442,1406400.0],["2003-08-28",11.1442,11.1899,11.0527,11.1851,1561000.0],["2003-08-29",11.1851,11.1996,11.0551,11.1659,1393200.0],["2003-09-02",11.1611,11.2887,11.0623,11.2646,2269400.0],["2003-09-03",11.2357,11.3032,11.149,11.3032,3493400.0],["2003-09-04",11.32,11.3537,11.2237,11.2887,2854200.0],["2003-09-05",11.2526,11.2959,11.202,11.2309,2960000.0],["2003-09-08",11.2478,11.2959,11.2237,11.2718,2311800.0],["2003-09-09",11.308,11.3995,11.2237,11.3802,2951200.0],["2003-09-10",11.3802,11.4597,11.3128,11.3272,3143600.0],["2003-09-11",11.3802,11.3802,11.32,11.3778,2343600.0],["2003-09-12",11.3778,11.3826,11.2839,11.3706,1782800.0],["2003-09-15",11.3826,11.3899,11.2983,11.3441,2099000.0],["2003-09-16",11.3561,11.4958,11.2839,11.4958,3385400.0],["2003-09-17",11.4356,11.4934,11.3561,11.385,2122800.0],["2003-09-18",11.3561,11.4428,11.3465,11.4067,1882000.0],["2003-09-19",11.4043,11.426,11.32,11.3537,2551000.0],["2003-09-22",11.3007,11.3321,11.2646,11.3056,1892200.0],["2003-09-23",11.308,11.4428,11.308,11.4404,2455800.0],["2003-09-24",11.4404,11.4862,11.3561,11.4164,1978600.0],["2003-09-25",11.4164,11.479,11.3826,11.3826,1795000.0],["2003-09-26",11.3826,11.4284,11.2983,11.2983,1609000.0],["2003-09-29",11.3224,11.3224,11.1635,11.214,4624600.0],["2003-09-30",11.2237,11.3585,11.1996,11.3369,2844600.0],["2003-10-01",11.3296,11.4645,11.3176,11.4645,3404600.0],["2003-10-02",11.4404,11.4429,11.2718,11.3682,3562600.0],["2003-10-03",11.4525,11.4621,11.308,11.3321,2195400.0],["2003-10-06",11.3321,11.3585,11.1875,11.2694,2499200.0],["2003-10-07",11.2164,11.2309,11.1177,11.1996,3810200.0],["2003-10-08",11.1693,11.2468,11.1015,11.1693,3143800.0],["2003-10-09",11.1693,11.1693,10.927,10.9876,6994600.0],["2003-10-10",11.0045,11.0094,10.8374,10.9609,4624000.0],["2003-10-13",10.9609,10.9949,10.8858,10.8955,1981000.0],["2003-10-14",10.9222,10.9222,10.6823,10.8713,5236600.0],["2003-10-15",10.8737,10.9028,10.7744,10.8568,3175800.0],["2003-10-16",10.6605,10.9052,10.5999,10.8374,5807400.0],["2003-10-17",10.8374,10.8858,10.7865,10.8374,3494000.0],["2003-10-20",10.8301,10.8325,10.6508,10.738,3322200.0],["2003-10-21",10.738,10.8325,10.7211,10.7816,3136200.0],["2003-10-22",10.7768,10.7865,10.7065,10.7744,2442000.0],["2003-10-23",10.7744,10.7962,10.6678,10.7186,3181200.0],["2003-10-24",10.7114,10.7114,10.6363,10.6581,2155200.0],["2003-10-27",10.7574,10.7574,10.6629,10.6872,1858600.0],["2003-10-28",10.8713,10.9512,10.8398,10.9512,5107600.0],["2003-10-29",10.9101,11.1208,10.8543,10.9052,2875600.0],["2003-10-30",10.9173,10.99,10.9028,10.9634,2408000.0],["2003-10-31",10.9634,10.9755,10.8471,10.8664,3194400.0],["2003-11-03",10.9391,10.9731,10.8979,10.9391,2396800.0],["2003-11-04",10.9561,10.9755,10.8156,10.8471,2683200.0],["2003-11-05",10.7938,10.8761,10.6678,10.7332,6031000.0],["2003-11-06",10.7574,10.7744,10.6484,10.7114,3341000.0],["2003-11-07",10.7405,10.8204,10.692,10.7283,2405600.0],["2003-11-10",10.7502,10.7744,10.629,10.6654,2629600.0],["2003-11-11",10.6653,10.692,10.612,10.6266,3014000.0],["2003-11-12",10.6508,10.7574,10.6024,10.7211,2707400.0],["2003-11-13",10.738,10.9076,10.7211,10.9076,2961400.0],["2003-11-14",10.9028,10.9706,10.8301,10.8446,2296000.0],["2003-11-17",10.8786,10.9852,10.8737,10.9803,2781400.0],["2003-11-18",10.9803,10.9852,10.7816,10.7841,2624800.0],["2003-11-19",10.7526,10.8616,10.738,10.8446,1526800.0],["2003-11-20",10.8059,10.8422,10.7259,10.7259,1820000.0],["2003-11-21",10.8301,10.8301,10.7356,10.7647,1892600.0],["2003-11-24",10.8253,10.9222,10.8059,10.881,1549200.0],["2003-11-25",10.8786,10.9706,10.8301,10.9197,2064800.0],["2003-11-26",10.9512,10.9876,10.9052,10.973,1182800.0],["2003-11-28",10.9149,10.9246,10.8786,10.9052,904200.0],["2003-12-01",10.9028,10.9973,10.9004,10.9973,1889600.0],["2003-12-02",10.9973,11.0191,10.9391,11.0118,2576400.0],["2003-12-03",11.0288,11.1475,11.0094,11.1233,2675200.0],["2003-12-04",11.0845,11.1208,11.0482,11.1039,1244600.0],["2003-12-05",11.0845,11.1814,11.0627,11.1208,1551200.0],["2003-12-08",11.0845,11.1887,11.036,11.1596,1592000.0],["2003-12-09",11.2008,11.2008,11.1063,11.1208,1900200.0],["2003-12-10",11.1208,11.1572,11.0457,11.116,1344200.0],["2003-12-11",11.116,11.179,11.116,11.1596,1334600.0],["2003-12-12",11.133,11.1451,11.0482,11.0966,2353200.0],["2003-12-15",11.1451,11.2541,11.0869,11.2008,2879000.0],["2003-12-16",11.2008,11.4358,11.1814,11.4067,4172800.0],["2003-12-17",11.3631,11.4891,10.8737,10.9876,11024400.0],["2003-12-18",10.9997,11.1669,10.9052,10.9585,8681800.0],["2003-12-19",10.9585,10.9634,10.8495,10.9076,6658800.0],["2003-12-22",10.9076,11.0409,10.9052,10.9512,4850400.0],["2003-12-23",10.9464,10.9949,10.7429,10.7453,4925400.0],["2003-12-24",10.7816,10.9997,10.7816,10.9125,2211200.0],["2003-12-26",10.9004,10.9609,10.8786,10.9367,927800.0],["2003-12-29",10.9634,11.0045,10.8858,11.0045,3066400.0],["2003-12-30",10.9512,11.0724,10.9416,11.0385,2926200.0],["2003-12-31",11.0651,11.1039,10.927,10.9755,2929200.0],["2004-01-02",11.0239,11.0966,10.8907,10.9052,2471800.0],["2004-01-05",11.0482,11.1208,10.9512,11.0845,4638600.0],["2004-01-06",11.036,11.0772,10.9852,11.0239,2636400.0],["2004-01-07",11.0239,11.0336,10.9343,10.99,3856800.0],["2004-01-08",11.0351,11.1155,11.0302,11.079,2250800.0],["2004-01-09",11.0668,11.1424,11.0522,11.1156,3268600.0],["2004-01-12",11.0619,11.1521,11.0278,11.0912,3313400.0],["2004-01-13",11.0912,11.1058,10.9571,10.9888,2207800.0],["2004-01-14",10.9888,11.0765,10.9595,11.0424,1691200.0],["2004-01-15",11.0424,11.0546,10.9693,11.0059,2525200.0],["2004-01-16",11.0546,11.1034,11.018,11.0765,2808000.0],["2004-01-20",11.0668,11.2033,11.0668,11.196,3209400.0],["2004-01-21",11.196,11.2131,11.0497,11.1765,3521600.0],["2004-01-22",11.1765,11.1765,11.0644,11.0863,2298800.0],["2004-01-23",11.1277,11.1862,11.0912,11.1399,3709600.0],["2004-01-26",11.1594,11.2642,11.1399,11.2374,2849200.0],["2004-01-27",11.2033,11.2155,11.1302,11.2009,4157600.0],["2004-01-28",11.1765,11.2862,11.118,11.1521,4326600.0],["2004-01-29",11.2131,11.2496,11.1643,11.2131,2675000.0],["2004-01-30",11.1692,11.1887,11.0546,11.0741,4264600.0],["2004-02-02",11.0546,11.2009,11.0132,11.0863,2935200.0],["2004-02-03",11.1838,11.1838,11.1034,11.1277,1917400.0],["2004-02-04",10.9035,10.9961,10.8304,10.9474,7514000.0],["2004-02-05",10.9327,11.0229,10.8669,10.94,6024600.0],["2004-02-06",10.9522,11.018,10.9327,10.9693,5551400.0],["2004-02-09",11.0644,11.0644,10.8718,10.9498,3465800.0],["2004-02-10",10.9254,11.0059,10.9083,10.9839,3666800.0],["2004-02-11",10.962,11.0302,10.9279,10.9669,4117800.0],["2004-02-12",10.9644,10.9961,10.9083,10.9498,2655000.0],["2004-02-13",10.9473,10.9937,10.8986,10.9303,3418400.0],["2004-02-17",10.9571,10.962,10.7865,10.9425,6552400.0],["2004-02-18",10.8596,10.9547,10.8328,10.8962,4235000.0],["2004-02-19",10.9084,11.0644,10.8279,10.9693,3838000.0],["2004-02-20",11.0302,11.0302,10.9449,10.9912,2884200.0],["2004-02-23",10.9912,11.118,10.9693,11.0985,3831600.0],["2004-02-24",11.0912,11.1814,11.0156,11.1643,4475800.0],["2004-02-25",11.1204,11.2082,11.0668,11.1789,2928200.0],["2004-02-26",11.1814,11.2155,11.1156,11.1765,2749600.0],["2004-02-27",11.1692,11.2131,11.1497,11.2082,2618400.0],["2004-03-01",11.4568,11.5543,11.3349,11.5031,6376600.0],["2004-03-02",11.3349,11.4909,11.3349,11.4666,4295200.0],["2004-03-03",11.4129,11.4983,11.4032,11.4983,2370400.0],["2004-03-04",11.4983,11.4983,11.4032,11.4568,1737400.0],["2004-03-05",11.4568,11.6031,11.4081,11.6031,3370000.0],["2004-03-08",11.5787,11.6421,11.5129,11.5568,2401400.0],["2004-03-09",11.5202,11.6128,11.5056,11.5982,1814600.0],["2004-03-10",11.5982,11.7006,11.5763,11.6201,3914600.0],["2004-03-11",11.6177,11.6177,11.3959,11.4398,3376600.0],["2004-03-12",11.4398,11.4398,11.313,11.3983,4909800.0],["2004-03-15",11.3983,11.3983,11.274,11.2984,2734000.0],["2004-03-16",11.2252,11.3617,11.1521,11.2496,6310600.0],["2004-03-17",11.3252,11.3934,11.2886,11.3349,3219800.0],["2004-03-18",11.3349,11.4471,11.2862,11.3569,2211800.0],["2004-03-19",11.3349,11.3812,11.2131,11.2131,4346400.0],["2004-03-22",11.1887,11.391,11.1643,11.313,3293600.0],["2004-03-23",11.3057,11.3837,11.2886,11.2984,2558600.0],["2004-03-24",11.2862,11.3349,11.2374,11.313,2881800.0],["2004-03-25",11.3349,11.3837,11.1545,11.3301,2758200.0],["2004-03-26",11.3398,11.3422,11.1546,11.1643,2057600.0],["2004-03-29",11.2057,11.3349,11.2009,11.3349,1482800.0],["2004-03-30",11.3349,11.3544,11.2764,11.3471,1855400.0],["2004-03-31",11.3447,11.3934,11.2423,11.3788,1340600.0],["2004-04-01",11.3788,11.5299,11.2984,11.4373,2731400.0],["2004-04-02",11.4617,11.4812,11.3788,11.3959,2569400.0],["2004-04-05",11.3764,11.3959,11.3154,11.3739,1501800.0],["2004-04-06",11.3739,11.4446,11.3593,11.4129,3182400.0],["2004-04-07",11.4411,11.5147,11.424,11.4509,3080000.0],["2004-04-08",11.4632,11.4632,11.3283,11.3749,2132000.0],["2004-04-12",11.4019,11.4019,11.3038,11.3431,1540600.0],["2004-04-13",11.3578,11.4044,11.2523,11.2695,3041400.0],["2004-04-14",11.2695,11.3798,11.2327,11.3676,2562200.0],["2004-04-15",11.3676,11.5147,11.3455,11.4779,1906400.0],["2004-04-16",11.6226,11.6226,11.4755,11.576,2282400.0],["2004-04-19",11.5343,11.6569,11.4657,11.6152,3538400.0],["2004-04-20",11.6177,11.6324,11.549,11.5539,3739600.0],["2004-04-21",11.5245,11.5981,11.4902,11.5466,2544000.0],["2004-04-22",11.5122,11.7673,11.5,11.7501,3832800.0],["2004-04-23",11.7501,11.8384,11.6594,11.8384,2954600.0],["2004-04-26",11.8138,11.858,11.7722,11.8506,2654600.0],["2004-04-27",11.8751,11.9413,11.8261,11.8384,3073200.0],["2004-04-28",11.8237,11.8555,11.7722,11.7967,2258400.0],["2004-04-29",11.7967,11.9193,11.7967,11.8948,2941400.0],["2004-04-30",11.9291,12.0223,11.8923,11.9536,4661400.0],["2004-05-03",11.9855,12.0566,11.9168,12.0468,2587400.0],["2004-05-04",11.9781,11.9781,11.8727,11.9119,2447600.0],["2004-05-05",11.8874,11.9168,11.804,11.8506,2186800.0],["2004-05-06",11.6471,11.7501,11.5662,11.7354,5483200.0],["2004-05-07",11.6667,11.7722,11.652,11.6839,2659800.0],["2004-05-10",11.6275,11.7084,11.5,11.5122,3070600.0],["2004-05-11",11.5122,11.5809,11.4019,11.4558,3449000.0],["2004-05-12",11.4877,11.4877,11.3578,11.4338,2819200.0],["2004-05-13",11.446,11.4853,11.1812,11.245,4696000.0],["2004-05-14",11.267,11.2793,11.1861,11.245,4261800.0],["2004-05-17",11.1714,11.3259,11.1567,11.2499,2381200.0],["2004-05-18",11.2916,11.3136,11.2033,11.2327,1905400.0],["2004-05-19",11.2793,11.2817,11.169,11.1861,2727800.0],["2004-05-20",11.1739,11.2401,11.1322,11.2057,2201200.0],["2004-05-21",11.2205,11.2768,11.1567,11.1739,1926400.0],["2004-05-24",11.2303,11.2327,11.1273,11.1641,1788400.0],["2004-05-25",11.1665,11.2499,11.115,11.1935,2677200.0],["2004-05-26",11.1567,11.2891,11.1199,11.2548,1823600.0],["2004-05-27",11.3038,11.3627,11.2548,11.2744,2643400.0],["2004-05-28",11.2744,11.321,11.2425,11.2916,2092800.0],["2004-06-01",11.3038,11.321,11.1616,11.2254,3231800.0],["2004-06-02",11.2376,11.267,11.1935,11.2278,3552000.0],["2004-06-03",11.2057,11.2916,11.142,11.1935,3510000.0],["2004-06-04",11.5245,11.8065,11.4975,11.7329,21643000.0],["2004-06-07",11.6348,11.6471,11.5392,11.6103,4634200.0],["2004-06-08",11.5637,11.6226,11.5368,11.5981,2893800.0],["2004-06-09",11.5735,11.6471,11.5735,11.5932,3215000.0],["2004-06-10",11.6177,11.6177,11.5637,11.5858,2054000.0],["2004-06-14",11.5245,11.5588,11.4485,11.4828,2859200.0],["2004-06-15",11.5122,11.5171,11.3185,11.3529,3182600.0],["2004-06-16",11.3896,11.4093,11.3283,11.3847,1241400.0],["2004-06-17",11.3529,11.3921,11.2695,11.3014,1883800.0],["2004-06-18",11.3014,11.3602,11.1788,11.1959,2788600.0],["2004-06-21",11.2205,11.2793,11.1616,11.2327,2826400.0],["2004-06-22",11.2523,11.2793,11.169,11.245,1807200.0],["2004-06-23",11.2597,11.2597,11.1567,11.2376,2216200.0],["2004-06-24",11.2425,11.3259,11.1199,11.321,3831000.0],["2004-06-25",11.3185,11.3234,11.1567,11.1567,6533200.0],["2004-06-28",11.218,11.2916,11.1935,11.2548,2787800.0],["2004-06-29",11.2548,11.3283,11.2327,11.3087,2158000.0],["2004-06-30",11.4264,11.6961,11.3504,11.6545,8213400.0],["2004-07-01",11.549,11.7035,11.5466,11.6471,4419000.0],["2004-07-02",11.6471,11.6471,11.5122,11.5196,2804600.0],["2004-07-06",11.5196,11.5564,11.4338,11.4632,2057600.0],["2004-07-07",11.4755,11.5,11.3161,11.3283,2624600.0],["2004-07-08",11.3259,11.5283,11.3111,11.4147,2179000.0],["2004-07-09",11.4296,11.5406,11.3925,11.5283,2252800.0],["2004-07-12",11.548,11.595,11.4567,11.5061,1444000.0],["2004-07-13",11.5258,11.5258,11.3925,11.4542,1458400.0],["2004-07-14",11.4542,11.5234,11.3407,11.3752,2210400.0],["2004-07-15",11.4172,11.4419,11.2765,11.2765,1778400.0],["2004-07-16",11.3456,11.358,11.2247,11.2691,2530400.0],["2004-07-19",11.2592,11.3925,11.2543,11.316,1659800.0],["2004-07-20",11.3654,11.5875,11.3432,11.5875,3342000.0],["2004-07-21",11.5777,11.5875,11.4789,11.5406,2963600.0],["2004-07-22",11.511,11.516,11.4024,11.4049,2684600.0],["2004-07-23",11.4295,11.4295,11.2074,11.2419,3126200.0],["2004-07-26",11.195,11.3061,11.1802,11.3061,2755000.0],["2004-07-27",11.3061,11.353,11.2025,11.2321,1772000.0],["2004-07-28",11.237,11.2444,11.1086,11.1704,1868200.0],["2004-07-29",11.1827,11.1852,11.0963,11.1012,2267000.0],["2004-07-30",11.116,11.1506,11.0568,11.0839,2463600.0],["2004-08-02",11.0864,11.2173,11.0593,11.1975,1994000.0],["2004-08-03",11.1827,11.1975,11.0765,11.0889,1473400.0],["2004-08-04",11.0469,11.1457,11.0395,11.0839,1477000.0],["2004-08-05",11.1185,11.1679,11.0938,11.0938,1509600.0],["2004-08-06",11.0716,11.158,11.0395,11.1259,1698800.0],["2004-08-09",11.121,11.1629,11.0963,11.1235,1647400.0],["2004-08-10",11.1555,11.1679,11.0519,11.1679,1556400.0],["2004-08-11",11.1679,11.2888,11.0988,11.2888,1598200.0],["2004-08-12",11.2518,11.3382,11.2049,11.2074,1829400.0],["2004-08-13",11.2395,11.3308,11.1704,11.3234,1829800.0],["2004-08-16",11.2814,11.3185,11.2197,11.2839,2391600.0],["2004-08-17",11.3061,11.3432,11.2691,11.3432,1457200.0],["2004-08-18",11.3135,11.4789,11.2938,11.4592,1585600.0],["2004-08-19",11.4691,11.474,11.3925,11.474,1131800.0],["2004-08-20",11.474,11.5135,11.4345,11.5086,1205800.0],["2004-08-23",11.5332,11.5653,11.4814,11.4913,951400.0],["2004-08-24",11.5061,11.5406,11.4444,11.511,1033800.0],["2004-08-25",11.5283,11.5653,11.474,11.5579,1366400.0],["2004-08-26",11.5629,11.627,11.5629,11.6024,1587000.0],["2004-08-27",11.6073,11.669,11.5777,11.6517,1943800.0],["2004-08-30",11.6468,11.6493,11.5801,11.59,977600.0],["2004-08-31",11.6221,11.6665,11.5949,11.6641,1354800.0],["2004-09-01",11.6641,11.7258,11.6024,11.6863,1605800.0],["2004-09-02",11.6394,11.7332,11.6394,11.7233,1497400.0],["2004-09-03",11.7381,11.7579,11.7134,11.7332,1289600.0],["2004-09-07",11.7258,11.7332,11.6419,11.6813,2073800.0],["2004-09-08",11.627,11.627,11.4666,11.4863,3189400.0],["2004-09-09",11.511,11.59,11.4888,11.5159,1524200.0],["2004-09-10",11.5159,11.5357,11.3975,11.5159,1507200.0],["2004-09-13",11.5184,11.5777,11.4789,11.5308,1364200.0],["2004-09-14",11.5308,11.5999,11.5036,11.5653,1470400.0],["2004-09-15",11.6024,11.669,11.5061,11.6295,1885800.0],["2004-09-16",11.632,11.6567,11.4987,11.5456,1837600.0],["2004-09-17",11.5653,11.7258,11.5653,11.6591,3025200.0],["2004-09-20",11.6024,11.6221,11.3555,11.437,4375800.0],["2004-09-21",11.2938,11.3185,11.1358,11.195,5924600.0],["2004-09-22",11.1926,11.1926,10.9778,11.0914,5869600.0],["2004-09-23",11.084,11.1654,11.0148,11.0815,2880400.0],["2004-09-24",11.1037,11.1457,11.0741,11.1309,1881200.0],["2004-09-27",11.1309,11.1481,11.0716,11.0815,2475200.0],["2004-09-28",11.1062,11.1827,11.0543,11.0593,2116000.0],["2004-09-29",11.0593,11.1407,10.9605,11.1309,2372800.0],["2004-09-30",11.0988,11.1506,11.0593,11.0839,3712600.0],["2004-10-01",11.121,11.2074,11.0938,11.1827,1587000.0],["2004-10-04",10.9852,11.1728,10.9827,11.1728,14402200.0],["2004-10-05",11.2444,11.3234,11.1062,11.1333,27976200.0],["2004-10-06",11.2104,11.2129,11.1234,11.198,7192200.0],["2004-10-07",11.2079,11.2104,11.0612,11.106,4826800.0],["2004-10-08",11.0985,11.1358,11.0637,11.111,5056800.0],["2004-10-11",11.1358,11.1607,10.9916,10.9916,4193600.0],["2004-10-12",10.9991,11.0612,10.9544,10.9867,3630000.0],["2004-10-13",11.0488,11.0836,10.9593,11.019,3339600.0],["2004-10-14",10.9991,11.0563,10.9146,10.9295,2792800.0],["2004-10-15",10.9494,11.014,10.8872,10.8997,2844200.0],["2004-10-18",10.8997,10.9568,10.8549,10.932,3375600.0],["2004-10-19",10.937,10.9916,10.8773,10.9146,3133200.0],["2004-10-20",10.9046,10.9444,10.8276,10.8475,3459800.0],["2004-10-21",10.845,10.8997,10.8052,10.8649,3547000.0],["2004-10-22",10.8748,10.8823,10.763,10.763,2430000.0],["2004-10-25",10.8002,10.8773,10.6909,10.7853,3552000.0],["2004-10-26",10.7804,10.8848,10.7729,10.8748,2769400.0],["2004-10-27",10.8848,10.9022,10.835,10.8922,2828800.0],["2004-10-28",10.9022,10.9121,10.8176,10.8823,3170800.0],["2004-10-29",10.9046,10.9991,10.85,10.9991,4675000.0],["2004-11-01",11.0612,11.0662,10.922,10.9593,3132400.0],["2004-11-02",10.9742,10.9966,10.9046,10.9245,3347200.0],["2004-11-03",10.9693,11.1308,10.9469,11.0612,6519800.0],["2004-11-04",11.0612,11.2054,10.9494,11.198,6472600.0],["2004-11-05",11.2477,11.2626,11.183,11.2352,3472600.0],["2004-11-08",11.2352,11.2477,11.1855,11.193,5588200.0],["2004-11-09",11.193,11.2601,11.1234,11.2203,2700200.0],["2004-11-10",11.2352,11.275,11.2004,11.2576,2931800.0],["2004-11-11",11.2576,11.3396,11.2303,11.3347,2089000.0],["2004-11-12",11.3545,11.4092,11.2899,11.4092,2717200.0],["2004-11-15",11.2601,11.3322,11.2253,11.2825,3516200.0],["2004-11-16",11.2825,11.2825,11.2129,11.2203,1850400.0],["2004-11-17",11.2551,11.3098,11.2228,11.275,2625200.0],["2004-11-18",11.3073,11.3222,11.2452,11.28,1649000.0],["2004-11-19",11.2974,11.2999,11.0861,11.0936,3358400.0],["2004-11-22",11.1607,11.1607,11.0314,11.0737,2998200.0],["2004-11-23",11.0488,11.1333,10.9718,11.1085,3266200.0],["2004-11-24",11.1532,11.2079,11.1184,11.1806,1799200.0],["2004-11-26",11.183,11.2178,11.1731,11.1731,621800.0],["2004-11-29",11.1855,11.2551,11.1756,11.2253,2799000.0],["2004-11-30",11.2327,11.3272,11.1855,11.3073,3631000.0],["2004-12-01",11.3546,11.628,11.3421,11.5907,6703600.0],["2004-12-02",11.541,11.7075,11.536,11.7075,3549800.0],["2004-12-03",11.6827,11.7075,11.5509,11.5758,2700200.0],["2004-12-06",11.5758,11.5832,11.4614,11.5012,1784800.0],["2004-12-07",11.5285,11.5459,11.3396,11.3844,2826600.0],["2004-12-08",11.3993,11.4888,11.3869,11.4788,1973000.0],["2004-12-09",11.4788,11.6628,11.4018,11.6479,2805400.0],["2004-12-10",11.5957,11.7125,11.5161,11.6976,3562200.0],["2004-12-13",11.7199,11.7523,11.5957,11.7498,2374600.0],["2004-12-14",11.7821,12.0804,11.7821,12.0605,6723800.0],["2004-12-15",12.0431,12.0456,11.9561,12.0356,4248800.0],["2004-12-16",12.0108,12.0356,11.9312,12.0207,3695400.0],["2004-12-17",12.0456,12.1748,12.0257,12.1102,7283800.0],["2004-12-20",12.1102,12.2171,12.0481,12.2096,4799000.0],["2004-12-21",12.1798,12.3215,11.9934,12.1798,7401800.0],["2004-12-22",12.2171,12.222,12.1003,12.1997,2973400.0],["2004-12-23",12.2171,12.2842,12.2096,12.2345,3252800.0],["2004-12-27",12.2593,12.309,12.2096,12.2444,2293600.0],["2004-12-28",12.2991,12.396,12.2494,12.3811,3446400.0],["2004-12-29",12.406,12.4184,12.324,12.3737,1841800.0],["2004-12-30",12.3911,12.3985,12.3414,12.3836,1425200.0],["2004-12-31",12.4085,12.4085,12.3165,12.3563,1594800.0],["2005-01-03",12.3637,12.3662,12.1301,12.1549,4230000.0],["2005-01-04",12.2121,12.2395,12.0481,12.1177,3371200.0],["2005-01-05",12.0679,12.4035,12.0406,12.3662,7397200.0],["2005-01-06",12.4237,12.4813,12.3612,12.4563,4572800.0],["2005-01-07",12.5038,12.7439,12.4988,12.7414,10910400.0],["2005-01-10",12.6313,12.8089,12.6313,12.7814,6671000.0],["2005-01-11",12.6814,12.7564,12.6564,12.7514,6334600.0],["2005-01-12",12.7814,12.8164,12.5963,12.7464,5076400.0],["2005-01-13",12.6889,12.7414,12.6238,12.6539,3031200.0],["2005-01-14",12.7189,12.7239,12.6188,12.6664,3024200.0],["2005-01-18",12.6313,12.969,12.6063,12.9615,5306000.0],["2005-01-19",13.0065,13.1066,12.9715,13.0516,7021000.0],["2005-01-20",12.9815,13.1541,12.9815,13.0941,6140600.0],["2005-01-21",13.0816,13.0816,12.964,12.984,4454800.0],["2005-01-24",12.994,13.0065,12.8865,12.9665,4154200.0],["2005-01-25",12.969,13.0541,12.894,12.979,5205400.0],["2005-01-26",12.999,13.0641,12.9815,13.0265,3791200.0],["2005-01-27",13.0065,13.1816,12.9815,13.1766,3970200.0],["2005-01-28",13.1766,13.4793,13.1316,13.2316,8033800.0],["2005-01-31",13.2317,13.3342,13.1866,13.2542,4098800.0],["2005-02-01",13.1316,13.3917,13.0866,13.3467,4986000.0],["2005-02-02",13.3542,13.3917,13.2442,13.2817,3177800.0],["2005-02-03",13.2942,13.3117,13.2317,13.2767,3292400.0],["2005-02-04",13.2767,13.2817,13.2141,13.2567,7395000.0],["2005-02-07",13.2567,13.3692,13.1691,13.2066,9159000.0],["2005-02-08",13.2191,13.2717,13.1641,13.2442,4063800.0],["2005-02-09",13.2066,13.2392,13.1316,13.1691,2818200.0],["2005-02-10",13.1691,13.2141,13.1216,13.1691,3099000.0],["2005-02-11",13.1691,13.2066,13.1341,13.1691,4241400.0],["2005-02-14",13.1716,13.1766,13.1166,13.1616,1556800.0],["2005-02-15",13.2241,13.2317,13.1441,13.1691,2493600.0],["2005-02-16",13.1441,13.2216,13.1191,13.1816,3424000.0],["2005-02-17",13.1791,13.1841,13.0491,13.0491,2594800.0],["2005-02-18",13.024,13.0416,12.909,12.9415,2428600.0],["2005-02-22",12.8815,12.9315,12.6939,12.6939,4865600.0],["2005-02-23",12.6939,12.8465,12.6839,12.8465,3464000.0],["2005-02-24",12.844,12.944,12.7789,12.944,2524400.0],["2005-02-25",12.9065,13.0891,12.9065,13.0165,2888200.0],["2005-02-28",12.974,13.1466,12.919,13.0991,2231800.0],["2005-03-01",13.0991,13.2216,13.0866,13.2141,3115200.0],["2005-03-02",13.1566,13.2066,13.0691,13.0891,3260200.0],["2005-03-03",13.0916,13.1441,13.0341,13.0916,2216200.0],["2005-03-04",13.1241,13.1616,12.9965,13.0816,2267800.0],["2005-03-07",13.0941,13.0941,12.9315,12.969,3831000.0],["2005-03-08",12.984,12.994,12.9065,12.9315,2576800.0],["2005-03-09",12.9315,12.9315,12.7614,12.7914,3445200.0],["2005-03-10",12.869,12.9815,12.859,12.949,2781800.0],["2005-03-11",12.919,13.0165,12.8039,12.834,2481400.0],["2005-03-14",12.8465,12.9765,12.8315,12.9765,2886400.0],["2005-03-15",13.0466,13.1816,13.0315,13.1091,3862800.0],["2005-03-16",13.0466,13.1016,12.979,12.994,2769000.0],["2005-03-17",12.994,12.994,12.7314,12.7564,3434800.0],["2005-03-18",12.7564,12.889,12.7539,12.889,5471000.0],["2005-03-21",12.9215,12.9815,12.8189,12.8865,2338800.0],["2005-03-22",12.7814,12.7839,12.3612,12.3612,9504400.0],["2005-03-23",12.3812,12.5788,12.3462,12.5438,5273600.0],["2005-03-24",12.5413,12.5563,12.4513,12.4688,2935600.0],["2005-03-28",12.5063,12.5888,12.4963,12.5088,2287600.0],["2005-03-29",12.5088,12.5388,12.3162,12.3362,4788400.0],["2005-03-30",12.3712,12.5013,12.3562,12.3712,3204400.0],["2005-03-31",12.3262,12.3587,12.2687,12.2937,3784400.0],["2005-04-01",12.3037,12.3562,12.0786,12.1686,4310800.0],["2005-04-04",12.1261,12.2437,12.0185,12.2036,4647200.0],["2005-04-05",12.2036,12.3812,12.1411,12.3387,2880000.0],["2005-04-06",12.3562,12.3887,12.2987,12.3837,2868800.0],["2005-04-07",12.3448,12.4276,12.2896,12.4051,3039600.0],["2005-04-08",12.3699,12.4603,12.3022,12.3524,2939600.0],["2005-04-11",12.3975,12.4452,12.3097,12.39,1761800.0],["2005-04-12",12.39,12.4703,12.2846,12.4352,2385000.0],["2005-04-13",12.4577,12.4954,12.3022,12.3122,2584400.0],["2005-04-14",12.3172,12.3549,12.247,12.262,3710400.0],["2005-04-15",12.2495,12.3072,12.1316,12.1316,3352400.0],["2005-04-18",12.1843,12.2796,12.1015,12.1817,3176000.0],["2005-04-19",12.2194,12.2445,12.1491,12.1692,2886000.0],["2005-04-20",12.1692,12.2319,12.0638,12.0839,2150200.0],["2005-04-21",12.1692,12.2194,12.1014,12.1742,2157600.0],["2005-04-22",12.1817,12.2671,12.0889,12.1843,2713200.0],["2005-04-25",12.2445,12.3649,12.2194,12.3022,2137600.0],["2005-04-26",12.2947,12.2947,12.1441,12.1566,2561600.0],["2005-04-27",12.1567,12.2696,12.0939,12.2545,2233200.0],["2005-04-28",12.2219,12.3448,12.1742,12.3072,3560400.0],["2005-04-29",12.3122,12.4101,12.257,12.395,3817200.0],["2005-05-02",12.4251,12.4502,12.3122,12.3649,1832800.0],["2005-05-03",12.3649,12.5907,12.3499,12.533,3576800.0],["2005-05-04",12.5506,12.5983,12.4201,12.4653,2921200.0],["2005-05-05",12.4778,12.5581,12.3825,12.4577,1491600.0],["2005-05-06",12.533,12.5431,12.3975,12.4076,1362800.0],["2005-05-09",12.4251,12.4628,12.3624,12.4352,2438000.0],["2005-05-10",12.4352,12.4502,12.3197,12.3549,2074800.0],["2005-05-11",12.39,12.4803,12.3448,12.4452,3207600.0],["2005-05-12",12.4653,12.5029,12.3273,12.3473,3139600.0],["2005-05-13",12.3825,12.4276,12.2746,12.2796,3314000.0],["2005-05-16",12.3273,12.4201,12.3248,12.395,3579400.0],["2005-05-17",12.4076,12.4502,12.3549,12.4025,3369800.0],["2005-05-18",12.4151,12.4577,12.3122,12.3373,4315400.0],["2005-05-19",12.3373,12.4577,12.3047,12.4076,3541200.0],["2005-05-20",12.4126,12.4327,12.3775,12.4051,2401000.0],["2005-05-23",12.4327,12.4577,12.39,12.4276,2103400.0],["2005-05-24",12.39,12.4452,12.3624,12.3975,1994000.0],["2005-05-25",12.4,12.4377,12.2997,12.3775,2326600.0],["2005-05-26",12.4076,12.5029,12.395,12.4853,1806200.0],["2005-05-27",12.4728,12.5079,12.4051,12.4653,1132000.0],["2005-05-31",12.4929,12.4929,12.4176,12.4201,2673000.0],["2005-06-01",12.5581,12.8391,12.5581,12.6886,5020400.0],["2005-06-02",12.7036,12.7513,12.6459,12.7137,2541200.0],["2005-06-03",12.676,12.7889,12.6133,12.6936,2053400.0],["2005-06-06",12.7337,12.7664,12.6409,12.7588,2207400.0],["2005-06-07",12.7965,12.8592,12.7488,12.809,2344400.0],["2005-06-08",12.8717,12.9094,12.7463,12.7588,2509400.0],["2005-06-09",12.7965,12.8266,12.6961,12.8266,2755800.0],["2005-06-10",12.8241,12.8793,12.7839,12.8667,2594600.0],["2005-06-13",12.8617,12.8843,12.7764,12.8015,2326600.0],["2005-06-14",12.8467,12.8567,12.7363,12.7613,3260600.0],["2005-06-15",12.7839,12.799,12.7212,12.7965,2106000.0],["2005-06-16",12.7965,12.8291,12.7438,12.7864,2369800.0],["2005-06-17",12.809,12.8718,12.7864,12.8592,5141600.0],["2005-06-20",12.8592,12.8717,12.7689,12.7965,2014400.0],["2005-06-21",12.7965,12.8115,12.7538,12.804,2522200.0],["2005-06-22",12.8291,12.8517,12.804,12.814,2592800.0],["2005-06-23",12.814,12.8316,12.7538,12.7965,2719000.0],["2005-06-24",12.8065,12.8467,12.7137,12.7187,3699200.0],["2005-06-27",12.7312,12.7463,12.6208,12.6459,4554600.0],["2005-06-28",12.6459,12.7312,12.6208,12.6986,5106400.0],["2005-06-29",12.257,12.3273,11.7753,11.8455,21812800.0],["2005-06-30",11.7728,11.8731,11.7226,11.7401,9767000.0],["2005-07-01",11.7828,11.8832,11.6824,11.7201,5528000.0],["2005-07-05",11.7226,11.8606,11.7201,11.8179,5235800.0],["2005-07-06",11.8204,11.843,11.5168,11.552,6387600.0],["2005-07-07",11.4701,11.5834,11.455,11.5507,7098800.0],["2005-07-08",11.5431,11.6716,11.5205,11.6338,4577600.0],["2005-07-11",11.6539,11.7547,11.6539,11.7496,4869400.0],["2005-07-12",11.7244,11.8856,11.7244,11.8806,5159000.0],["2005-07-13",11.8806,11.8856,11.7824,11.8252,3668600.0],["2005-07-14",11.8881,11.9511,11.7975,11.8075,5870000.0],["2005-07-15",11.8075,11.8453,11.7572,11.7924,3029800.0],["2005-07-18",11.7673,11.7975,11.7119,11.7119,2753200.0],["2005-07-19",11.7345,11.7647,11.6842,11.7119,5129000.0],["2005-07-20",11.7119,11.732,11.6464,11.6565,4400200.0],["2005-07-21",11.664,11.7421,11.664,11.7144,6015800.0],["2005-07-22",11.7068,11.7572,11.6842,11.7496,3094800.0],["2005-07-25",11.7496,11.8554,11.7169,11.8075,3499400.0],["2005-07-26",11.8101,11.8453,11.7673,11.7975,2894600.0],["2005-07-27",11.8277,11.8982,11.7975,11.8151,2201600.0],["2005-07-28",11.8453,12.0191,11.8428,11.9712,3119800.0],["2005-07-29",11.9888,12.0065,11.873,11.936,2713000.0],["2005-08-01",11.9737,12.0317,11.9108,11.9133,2579400.0],["2005-08-02",11.9486,11.9586,11.8982,11.9234,2239800.0],["2005-08-03",11.8982,11.9309,11.8831,11.8957,3000200.0],["2005-08-04",11.8957,11.8982,11.7773,11.8126,3424400.0],["2005-08-05",11.7798,11.7899,11.7219,11.7622,2191400.0],["2005-08-08",11.7647,11.8277,11.7622,11.8,2309600.0],["2005-08-09",11.8302,11.9259,11.8151,11.9108,2865200.0],["2005-08-10",11.936,12.0392,11.9234,11.9536,2089200.0],["2005-08-11",11.9737,12.0115,11.9385,12.0014,2496400.0],["2005-08-12",11.9612,12.0493,11.9586,12.0115,1439400.0],["2005-08-15",12.0317,12.0619,12.004,12.014,1930800.0],["2005-08-16",12.0166,12.0468,11.9335,11.941,1672400.0],["2005-08-17",11.9309,12.0165,11.8831,11.9763,1967600.0],["2005-08-18",11.9536,12.0543,11.9536,12.0191,1970200.0],["2005-08-19",12.0669,12.0795,12.0241,12.0443,1921200.0],["2005-08-22",12.0795,12.1097,11.9536,12.0468,1508200.0],["2005-08-23",12.0468,12.0745,11.9914,11.9914,2251000.0],["2005-08-24",11.8982,12.0342,11.8982,11.9662,1968200.0],["2005-08-25",11.8327,11.8806,11.8101,11.8428,6267000.0],["2005-08-26",11.8403,11.8478,11.7849,11.8101,2643000.0],["2005-08-29",11.7521,11.868,11.7345,11.8453,2277000.0],["2005-08-30",11.8201,11.8201,11.6489,11.6842,5686200.0],["2005-08-31",11.6842,11.6993,11.5381,11.6136,6709600.0],["2005-09-01",11.596,11.664,11.5759,11.6036,4570800.0],["2005-09-02",11.6086,11.6766,11.5608,11.6212,2075200.0],["2005-09-06",11.6791,11.7194,11.6539,11.6993,2624000.0],["2005-09-07",11.6766,11.727,11.6313,11.7219,2026400.0],["2005-09-08",11.6791,11.6867,11.5734,11.6187,2939600.0],["2005-09-09",11.6338,11.7647,11.6338,11.737,2092600.0],["2005-09-12",11.7144,11.8478,11.7144,11.8478,4582600.0],["2005-09-13",11.8529,11.8604,11.7748,11.7899,4569400.0],["2005-09-14",11.8101,11.8126,11.6565,11.6615,2796200.0],["2005-09-15",11.664,11.6842,11.5658,11.5859,4821200.0],["2005-09-16",11.6338,11.7093,11.5859,11.6766,3295200.0],["2005-09-19",11.6313,11.669,11.5003,11.5154,2627400.0],["2005-09-20",11.5331,11.5734,11.3442,11.382,3330000.0],["2005-09-21",11.3568,11.3593,11.2485,11.251,4954200.0],["2005-09-22",11.3568,11.6439,11.3568,11.6313,9127800.0],["2005-09-23",11.6162,11.6967,11.5633,11.5859,3003200.0],["2005-09-26",11.6111,11.6414,11.4147,11.5532,4206600.0],["2005-09-27",11.6036,11.7421,11.5582,11.7043,3491200.0],["2005-09-28",11.7824,11.8529,11.727,11.8101,3476200.0],["2005-09-29",11.8529,11.9612,11.7748,11.946,2975400.0],["2005-09-30",11.9687,12.15,11.9561,12.1374,4003800.0],["2005-10-03",12.1374,12.1702,12.0745,12.1173,3272400.0],["2005-10-04",12.1173,12.1903,12.0871,12.0971,3302600.0],["2005-10-05",12.0895,12.2011,12.0616,12.1352,4893200.0],["2005-10-06",12.1833,12.2569,12.1504,12.2417,5829400.0],["2005-10-07",12.234,12.2594,12.1276,12.1783,3767600.0],["2005-10-10",12.158,12.1884,12.0642,12.1098,2129200.0],["2005-10-11",12.1098,12.2467,12.1073,12.1352,3334400.0],["2005-10-12",12.0997,12.2493,12.0971,12.1555,2430800.0],["2005-10-13",12.0971,12.2087,12.0794,12.1352,4481800.0],["2005-10-14",12.1453,12.4242,12.1276,12.4191,5737000.0],["2005-10-17",12.4191,12.4825,12.3355,12.442,3692800.0],["2005-10-18",12.4876,12.5206,12.4318,12.4318,3125800.0],["2005-10-19",12.4217,12.4496,12.2493,12.4268,3347400.0],["2005-10-20",12.4293,12.4749,12.2543,12.2696,2702200.0],["2005-10-21",12.305,12.3076,12.0997,12.2442,3883600.0],["2005-10-24",12.2518,12.3634,12.2239,12.3583,3442000.0],["2005-10-25",12.3583,12.4039,12.2467,12.3152,2326600.0],["2005-10-26",12.2974,12.4648,12.2721,12.3608,3255000.0],["2005-10-27",12.3355,12.3482,12.2112,12.2721,3370200.0],["2005-10-28",12.3101,12.3608,12.2619,12.3608,4936000.0],["2005-10-31",12.3989,12.3989,12.1783,12.2366,5329400.0],["2005-11-01",12.2873,12.4039,12.2594,12.3558,4358400.0],["2005-11-02",12.3228,12.3735,12.2493,12.2797,2949800.0],["2005-11-03",12.2695,12.4191,12.1402,12.1605,2964600.0],["2005-11-04",12.1605,12.1707,11.9602,12.0794,4472400.0],["2005-11-07",12.158,12.196,12.054,12.0819,2701800.0],["2005-11-08",12.0566,12.0921,11.9932,12.0515,2651600.0],["2005-11-09",12.0616,12.1605,11.9805,12.125,2535400.0],["2005-11-10",12.1276,12.2569,12.0743,12.234,3559600.0],["2005-11-11",12.2087,12.2138,12.1504,12.1909,1598600.0],["2005-11-14",12.158,12.1859,12.125,12.1757,2296400.0],["2005-11-15",12.1757,12.1833,12.1225,12.1605,1906400.0],["2005-11-16",12.1631,12.1707,12.0997,12.1301,1967400.0],["2005-11-17",12.1326,12.1326,12.0033,12.0794,4889000.0],["2005-11-18",12.158,12.158,12.0794,12.1047,2559600.0],["2005-11-21",12.0768,12.1453,12.0337,12.0946,2691400.0],["2005-11-22",12.0946,12.196,12.0743,12.158,3571200.0],["2005-11-23",12.158,12.2214,12.1326,12.2011,1654800.0],["2005-11-25",12.2087,12.2366,12.1808,12.196,635600.0],["2005-11-28",12.1707,12.1986,12.1098,12.1757,2908600.0],["2005-11-29",12.2087,12.2974,12.2087,12.2214,3679600.0],["2005-11-30",12.2594,12.2594,12.0439,12.0515,2270600.0],["2005-12-01",12.1073,12.3253,12.087,12.3025,2850200.0],["2005-12-02",12.2366,12.267,12.1732,12.2417,1767000.0],["2005-12-05",12.2417,12.2848,12.1783,12.2011,2671600.0],["2005-12-06",12.2239,12.2949,12.1884,12.1884,2573600.0],["2005-12-07",12.2214,12.3177,12.1986,12.2417,3536800.0],["2005-12-08",12.2315,12.2569,12.1453,12.1986,1776000.0],["2005-12-09",12.2594,12.3101,12.1656,12.2087,1630600.0],["2005-12-12",12.2366,12.5485,12.2011,12.4749,5893400.0],["2005-12-13",12.4496,12.7031,12.4242,12.6372,7612800.0],["2005-12-14",12.6397,12.802,12.6397,12.6854,3838400.0],["2005-12-15",12.6803,12.7133,12.5611,12.5611,4374800.0],["2005-12-16",12.6397,12.6752,12.518,12.6144,5606400.0],["2005-12-19",12.6271,12.6778,12.5206,12.551,2323200.0],["2005-12-20",12.584,12.5992,12.4724,12.5079,1933800.0],["2005-12-21",12.5079,12.5966,12.4648,12.513,1701600.0],["2005-12-22",12.6144,12.7209,12.5789,12.7031,6542000.0],["2005-12-23",12.6752,12.6752,12.5611,12.5916,3039000.0],["2005-12-27",12.5941,12.6879,12.584,12.6144,3665800.0],["2005-12-28",12.6651,12.6778,12.5814,12.6473,2309400.0],["2005-12-29",12.6271,12.6651,12.5966,12.655,1976400.0],["2005-12-30",12.6271,12.6271,12.5054,12.5054,2266600.0],["2006-01-03",12.5561,12.5738,12.4521,12.5713,3859400.0],["2006-01-04",12.6144,12.6854,12.5586,12.6752,3785200.0],["2006-01-05",12.6778,12.7031,12.5358,12.6068,2844400.0],["2006-01-06",12.6629,12.7421,12.6323,12.6961,3911200.0],["2006-01-09",12.7089,12.7446,12.6629,12.6987,3216200.0],["2006-01-10",12.691,12.7319,12.64,12.7293,1812200.0],["2006-01-11",12.7523,12.8365,12.7523,12.8136,4580000.0],["2006-01-12",12.7906,12.8059,12.7268,12.7574,2309800.0],["2006-01-13",12.7804,12.7906,12.7089,12.7549,2577200.0],["2006-01-17",12.7395,12.7804,12.6221,12.6374,4380000.0],["2006-01-18",12.6374,12.7702,12.6374,12.7395,2432200.0],["2006-01-19",12.7855,12.7855,12.6783,12.7268,3017400.0],["2006-01-20",12.7395,12.7446,12.5557,12.5685,3309000.0],["2006-01-23",12.6195,12.6987,12.4587,12.4766,2906400.0],["2006-01-24",12.4766,12.5327,12.3949,12.4485,1835800.0],["2006-01-25",12.4587,12.5072,12.3949,12.4179,3327000.0],["2006-01-26",12.6349,12.6349,12.2851,12.3208,2885200.0],["2006-01-27",12.3004,12.4868,12.2621,12.4485,2095400.0],["2006-01-30",12.4715,12.4996,12.4025,12.4664,1649600.0],["2006-01-31",12.4459,12.4791,12.3515,12.4102,2920800.0],["2006-02-01",12.4076,12.5455,12.3949,12.4408,2642600.0],["2006-02-02",12.4715,12.5072,12.3515,12.3566,2379200.0],["2006-02-03",12.3566,12.3693,12.1038,12.1421,3639200.0],["2006-02-06",12.2034,12.2672,12.1243,12.1268,4720800.0],["2006-02-07",12.1345,12.2162,12.1268,12.1268,3133600.0],["2006-02-08",12.1217,12.1345,12.0375,12.0604,4419400.0],["2006-02-09",12.0987,12.0987,12.0119,12.063,5261000.0],["2006-02-10",12.0349,12.1651,12.0349,12.1294,5873200.0],["2006-02-13",12.1728,12.1932,12.0911,12.1651,3632200.0],["2006-02-14",12.1523,12.1855,12.1268,12.1651,5007200.0],["2006-02-15",12.1702,12.2953,12.1549,12.2494,2773600.0],["2006-02-16",12.2545,12.4025,12.206,12.4025,4076000.0],["2006-02-17",12.4179,12.5481,12.3362,12.4944,4157000.0],["2006-02-21",12.5072,12.5583,12.4459,12.474,3318200.0],["2006-02-22",12.5098,12.5812,12.4306,12.4587,4603800.0],["2006-02-23",12.4842,12.6042,12.4485,12.5404,2995800.0],["2006-02-24",12.543,12.7012,12.5174,12.6757,2291400.0],["2006-02-27",12.6272,12.6834,12.5404,12.6298,2982000.0],["2006-02-28",12.5736,12.6144,12.5378,12.5736,3107600.0],["2006-03-01",12.5608,12.5838,12.4944,12.5149,3702800.0],["2006-03-02",12.5098,12.5864,12.4715,12.5557,2381400.0],["2006-03-03",12.5098,12.5608,12.4536,12.4664,2077400.0],["2006-03-06",12.4204,12.5174,12.4076,12.4434,1970600.0],["2006-03-07",12.4204,12.52,12.4051,12.4613,2834200.0],["2006-03-08",12.4408,12.5174,12.4076,12.4996,3081200.0],["2006-03-09",12.4715,12.5072,12.4281,12.4638,2930600.0],["2006-03-10",12.451,12.5225,12.4357,12.4715,1908800.0],["2006-03-13",12.4842,12.5327,12.4408,12.4459,3203600.0],["2006-03-14",12.4255,12.5174,12.3847,12.4893,2637200.0],["2006-03-15",12.4766,12.5608,12.4715,12.5251,3103600.0],["2006-03-16",12.5608,12.5915,12.4766,12.5047,2631600.0],["2006-03-17",12.5557,12.6042,12.5098,12.594,3272400.0],["2006-03-20",12.6119,12.6374,12.5123,12.5991,1862800.0],["2006-03-21",12.5353,12.5659,12.4076,12.5634,3555000.0],["2006-03-22",12.5481,12.7625,12.5225,12.76,3693400.0],["2006-03-23",12.7651,12.8799,12.7089,12.8238,5214000.0],["2006-03-24",12.8238,12.9514,12.7983,12.931,4437600.0],["2006-03-27",12.8927,12.9412,12.7421,12.9106,6249200.0],["2006-03-28",12.9336,12.9693,12.8876,12.9029,3477200.0],["2006-03-29",12.9029,13.0127,12.9029,12.9821,2999200.0],["2006-03-30",12.9514,12.977,12.8825,12.9208,2809400.0],["2006-03-31",12.9182,12.9846,12.8697,12.9387,3268200.0],["2006-04-03",12.9591,13.0331,12.9463,12.9948,4249600.0],["2006-04-04",12.9693,12.977,12.8697,12.9336,3458400.0],["2006-04-05",12.9336,13.0076,12.9182,12.9591,2392600.0],["2006-04-06",12.9565,13.0079,12.8846,12.9154,3036800.0],["2006-04-07",12.8768,12.9745,12.8177,12.8717,2064800.0],["2006-04-10",12.8717,12.9051,12.8023,12.8768,1524200.0],["2006-04-11",12.8614,12.9308,12.6352,12.6687,2728400.0],["2006-04-12",12.6995,12.8152,12.6789,12.6789,2181000.0],["2006-04-13",12.6455,12.6455,12.5016,12.5016,2486800.0],["2006-04-17",12.517,12.6738,12.4913,12.5736,2118000.0],["2006-04-18",12.6198,12.6404,12.5479,12.5838,3581200.0],["2006-04-19",12.5941,12.6532,12.5838,12.607,2769200.0],["2006-04-20",12.643,12.7021,12.5993,12.607,2832800.0],["2006-04-21",12.6095,12.6455,12.5427,12.5813,2591400.0],["2006-04-24",12.5607,12.5736,12.481,12.5247,3714200.0],["2006-04-25",12.5401,12.6866,12.4913,12.625,3275400.0],["2006-04-26",12.6712,12.7072,12.5402,12.5813,2940800.0],["2006-04-27",12.5427,12.6944,12.5247,12.6558,3238800.0],["2006-04-28",12.6841,12.7355,12.6147,12.6815,5726800.0],["2006-05-01",12.6712,12.9026,12.6687,12.8511,3708200.0],["2006-05-02",12.8897,12.9282,12.7689,12.8023,3264600.0],["2006-05-03",12.7792,12.8203,12.7303,12.7432,2750600.0],["2006-05-04",12.7381,12.8075,12.7226,12.7458,2640400.0],["2006-05-05",12.7817,12.8229,12.7278,12.7715,3335200.0],["2006-05-08",12.7715,12.9103,12.7509,12.8511,2966400.0],["2006-05-09",12.8409,12.9025,12.7792,12.828,1785200.0],["2006-05-10",12.8126,12.8511,12.7483,12.7997,2181800.0],["2006-05-11",12.7869,12.7997,12.5838,12.5941,3384200.0],["2006-05-12",12.6095,12.6944,12.5581,12.5864,3314000.0],["2006-05-15",12.5941,12.7997,12.5479,12.7972,2625000.0],["2006-05-16",12.7997,12.828,12.7124,12.7715,2831600.0],["2006-05-17",12.7226,12.8614,12.6892,12.7612,3299800.0],["2006-05-18",12.7458,12.8511,12.6764,12.7535,2869600.0],["2006-05-19",12.792,12.8357,12.6867,12.7355,2846600.0],["2006-05-22",12.6969,12.8768,12.6455,12.7895,2702600.0],["2006-05-23",12.7895,12.9334,12.7869,12.9103,8011600.0],["2006-05-24",12.9103,13.0439,12.8768,13.0079,7938800.0],["2006-05-25",13.0491,13.396,13.0131,13.3883,8532800.0],["2006-05-26",13.3395,13.4063,13.2495,13.3112,3826000.0],["2006-05-30",13.2572,13.3678,13.2393,13.2907,3237800.0],["2006-05-31",13.2701,13.3523,13.247,13.3369,3005400.0],["2006-06-01",13.3061,13.3678,13.2418,13.3164,2585600.0],["2006-06-02",13.2984,13.4397,13.2624,13.3395,3520400.0],["2006-06-05",13.1596,13.3395,13.0979,13.1776,3009800.0],["2006-06-06",13.2213,13.3266,13.1442,13.2855,2391400.0],["2006-06-07",13.2804,13.3164,13.2084,13.247,2445200.0],["2006-06-08",13.247,13.2701,13.0234,13.247,3738000.0],["2006-06-09",13.2213,13.2393,13.1056,13.1596,2452800.0],["2006-06-12",13.1956,13.2521,13.1262,13.1262,2322000.0],["2006-06-13",13.1442,13.1956,12.9899,13.0516,4379800.0],["2006-06-14",13.0696,13.2829,13.0645,13.2264,4568000.0],["2006-06-15",13.1056,13.1082,12.8049,13.0645,7565600.0],["2006-06-16",13.0927,13.1853,12.9308,12.9642,5462600.0],["2006-06-19",13.0054,13.0979,12.6635,12.7098,7574600.0],["2006-06-20",12.7483,12.8589,12.6738,12.8383,5912400.0],["2006-06-21",12.8383,13.0105,12.8254,12.9565,3146000.0],["2006-06-22",13.1339,13.247,13.0825,13.1878,5327000.0],["2006-06-23",13.139,13.2367,13.0542,13.1364,2961800.0],["2006-06-26",13.1364,13.2367,13.1133,13.2367,1990600.0],["2006-06-27",13.211,13.2572,13.0953,13.1056,4043200.0],["2006-06-28",13.1082,13.2341,13.085,13.2264,5603000.0],["2006-06-29",13.1853,13.3112,13.0233,13.3009,7751200.0],["2006-06-30",13.3369,13.6608,13.2778,13.2778,8880000.0],["2006-07-03",13.3009,13.4037,13.2804,13.3318,2044000.0],["2006-07-05",13.3344,13.3755,13.2444,13.3523,5610800.0],["2006-07-06",13.3627,13.461,13.1919,13.2023,6344000.0],["2006-07-07",13.2488,13.4921,13.1376,13.4481,6006200.0],["2006-07-10",13.4403,13.6758,13.3937,13.6163,4981400.0],["2006-07-11",13.5982,13.6732,13.4791,13.6603,4225400.0],["2006-07-12",13.6499,13.7172,13.5205,13.549,4893600.0],["2006-07-13",13.4533,13.5878,13.4533,13.5154,5466400.0],["2006-07-14",13.4947,13.549,13.417,13.4326,3028200.0],["2006-07-17",13.4403,13.5775,13.4351,13.4895,2404600.0],["2006-07-18",13.4895,13.5878,13.4326,13.5594,3916200.0],["2006-07-19",13.6163,13.7043,13.5076,13.6266,4120800.0],["2006-07-20",13.5982,13.6706,13.5309,13.5594,3377000.0],["2006-07-21",13.6163,13.6163,13.3549,13.3705,4663600.0],["2006-07-24",13.3912,13.4222,13.2902,13.3653,4552000.0],["2006-07-25",13.3394,13.5412,13.2851,13.505,6603200.0],["2006-07-26",13.5128,13.6059,13.461,13.5361,2989000.0],["2006-07-27",13.5387,13.6189,13.4403,13.4584,6760400.0],["2006-07-28",13.5076,13.5723,13.4533,13.5412,2536000.0],["2006-07-31",13.5205,13.5749,13.4041,13.43,2135800.0],["2006-08-01",13.417,13.4921,13.3523,13.4558,3163800.0],["2006-08-02",13.4558,13.5464,13.417,13.4429,3321400.0],["2006-08-03",13.4429,13.4921,13.3989,13.4558,1613600.0],["2006-08-04",13.4765,13.5645,13.4533,13.5516,2782400.0],["2006-08-07",13.5775,13.5852,13.4119,13.4351,2432000.0],["2006-08-08",13.4843,13.7664,13.4662,13.7534,4074400.0],["2006-08-09",13.7534,13.8647,13.7146,13.7301,3983800.0],["2006-08-10",13.6939,13.8828,13.6836,13.7586,3540600.0],["2006-08-11",13.7198,13.8336,13.7017,13.7664,2098200.0],["2006-08-14",13.7405,13.8906,13.7405,13.8052,2871000.0],["2006-08-15",13.8673,13.9009,13.7534,13.8543,2749200.0],["2006-08-16",13.8621,13.9475,13.7767,13.9216,2311400.0],["2006-08-17",13.8958,13.9087,13.7069,13.725,3500400.0],["2006-08-18",13.7431,13.8181,13.6447,13.8,2970400.0],["2006-08-21",13.7664,13.8181,13.7068,13.7741,2616200.0],["2006-08-22",13.7172,13.8078,13.6784,13.7534,3138000.0],["2006-08-23",13.7819,13.8543,13.7431,13.7845,1908200.0],["2006-08-24",13.8052,13.9009,13.7301,13.8543,3162200.0],["2006-08-25",13.8466,14.0277,13.8414,14.0018,2538000.0],["2006-08-28",13.9811,14.0355,13.932,14.0044,2270400.0],["2006-08-29",13.9682,14.0846,13.9242,13.9423,3865000.0],["2006-08-30",14.0251,14.095,13.9863,14.0458,2259400.0],["2006-08-31",14.0381,14.0769,13.9837,14.0329,2041200.0],["2006-09-01",14.0381,14.1028,14.0381,14.0665,1090200.0],["2006-09-05",14.0665,14.1105,14.0251,14.0562,1512000.0],["2006-09-06",14.0096,14.1157,13.9708,14.0898,2262200.0],["2006-09-07",14.0588,14.0588,13.9113,13.9113,3197400.0],["2006-09-08",13.7845,13.8699,13.7017,13.7612,5310600.0],["2006-09-11",13.6758,13.7198,13.6008,13.7069,4620200.0],["2006-09-12",13.6292,13.725,13.4972,13.6654,3866600.0],["2006-09-13",13.6447,13.6965,13.5723,13.5878,4525800.0],["2006-09-14",13.5594,13.5982,13.4895,13.4973,4154000.0],["2006-09-15",13.4765,13.7172,13.3265,13.7043,5656600.0],["2006-09-18",13.6163,13.7379,13.6111,13.637,3473600.0],["2006-09-19",13.6887,13.6887,13.5593,13.6344,3806400.0],["2006-09-20",13.6344,13.7638,13.6215,13.7198,2437000.0],["2006-09-21",14.1778,14.3822,13.9423,14.1675,8600800.0],["2006-09-22",14.1157,14.3046,14.1002,14.2942,3735600.0],["2006-09-25",14.2943,14.3331,14.1882,14.2528,4869200.0],["2006-09-26",14.2528,14.4055,14.2011,14.3952,4049000.0],["2006-09-27",14.3615,14.5634,14.3357,14.5634,5097400.0],["2006-09-28",14.5556,14.7497,14.4961,14.6927,6182800.0],["2006-09-29",14.7367,14.7471,14.641,14.6462,4249800.0],["2006-10-02",14.6798,14.6798,14.5375,14.5996,3891800.0],["2006-10-03",14.6255,14.6462,14.4236,14.4236,4364000.0],["2006-10-04",14.5297,14.5892,14.4961,14.5142,3877200.0],["2006-10-05",14.5637,14.6262,14.5402,14.5897,2445800.0],["2006-10-06",14.5793,14.6392,14.4465,14.4647,3368000.0],["2006-10-09",14.4517,14.5949,14.4517,14.5116,2909400.0],["2006-10-10",14.5142,14.5793,14.4126,14.5194,3580400.0],["2006-10-11",14.4647,14.5324,14.3423,14.4283,3433200.0],["2006-10-12",14.4283,14.4361,14.3502,14.3892,3851800.0],["2006-10-13",14.3918,14.3996,14.2434,14.3345,3732600.0],["2006-10-16",14.3085,14.41,14.2642,14.4048,2270400.0],["2006-10-17",14.3606,14.535,14.3554,14.535,3583600.0],["2006-10-18",14.5559,14.7303,14.5272,14.5845,3455400.0],["2006-10-19",14.5038,14.5819,14.4777,14.5533,2353600.0],["2006-10-20",14.6392,14.6704,14.4908,14.5272,3004600.0],["2006-10-23",14.5272,14.6991,14.5116,14.6939,2458200.0],["2006-10-24",14.6939,14.6939,14.548,14.647,2818000.0],["2006-10-25",14.673,14.7173,14.6131,14.7017,2845000.0],["2006-10-26",14.673,14.7043,14.5845,14.6913,3045400.0],["2006-10-27",14.66,14.798,14.66,14.7512,2832600.0],["2006-10-30",14.7538,14.798,14.6782,14.6861,1846200.0],["2006-10-31",14.7329,14.8189,14.6808,14.7954,3463600.0],["2006-11-01",14.8293,14.8293,14.6262,14.7512,2716000.0],["2006-11-02",14.7538,14.7772,14.5272,14.5767,3208000.0],["2006-11-03",14.6027,14.6105,14.5194,14.5559,3994000.0],["2006-11-06",14.5819,14.6132,14.5481,14.6079,4253600.0],["2006-11-07",14.6548,14.6704,14.5741,14.5897,2620400.0],["2006-11-08",14.5897,14.6522,14.5585,14.6392,2934200.0],["2006-11-09",14.6756,14.7512,14.6158,14.6496,2654800.0],["2006-11-10",14.7017,14.7017,14.4126,14.4153,3039800.0],["2006-11-13",14.4074,14.5324,14.4074,14.4725,3302800.0],["2006-11-14",14.4751,14.6314,14.4621,14.6001,4425000.0],["2006-11-15",14.6496,14.7512,14.5507,14.5585,3769000.0],["2006-11-16",14.621,14.6366,14.4777,14.522,3754200.0],["2006-11-17",14.5142,14.7147,14.4777,14.7147,5003600.0],["2006-11-20",14.6809,14.8475,14.6652,14.8084,3982000.0],["2006-11-21",14.8735,14.9074,14.7954,14.8371,2037800.0],["2006-11-22",14.811,14.8423,14.7459,14.785,1415000.0],["2006-11-24",14.7876,14.8136,14.7303,14.7512,703800.0],["2006-11-27",14.7251,14.7381,14.5038,14.5715,2966400.0],["2006-11-28",14.5715,14.6184,14.496,14.6027,2327200.0],["2006-11-29",14.5819,14.6548,14.496,14.5819,2367400.0],["2006-11-30",14.5741,14.6079,14.4543,14.5689,3308400.0],["2006-12-01",14.634,14.673,14.5272,14.5819,2772600.0],["2006-12-04",14.6184,14.7407,14.5741,14.7121,2079800.0],["2006-12-05",14.7772,14.923,14.7381,14.8996,2934800.0],["2006-12-06",14.923,14.9595,14.8475,14.884,2544400.0],["2006-12-07",14.884,14.9725,14.8032,14.8058,2216800.0],["2006-12-08",14.8397,14.9699,14.8345,14.9256,2326400.0],["2006-12-11",14.9204,14.9829,14.8527,14.884,2690400.0],["2006-12-12",14.884,14.9699,14.8423,14.9386,2968200.0],["2006-12-13",14.9907,15.0454,14.9647,15.0194,2365600.0],["2006-12-14",15.0376,15.0923,14.9595,14.9803,1441400.0],["2006-12-15",14.9725,15.0115,14.8423,15.0115,5014000.0],["2006-12-18",15.0584,15.1157,15.0011,15.1157,3648000.0],["2006-12-19",15.0246,15.1782,14.9803,15.1756,2711800.0],["2006-12-20",15.1417,15.2042,15.074,15.1001,3624800.0],["2006-12-21",15.285,15.423,15.2042,15.3501,4188000.0],["2006-12-22",15.2225,15.3162,15.1548,15.2433,2767800.0],["2006-12-26",15.2433,15.3006,15.2068,15.2511,1852400.0],["2006-12-27",15.2537,15.3058,15.0845,15.1261,2294200.0],["2006-12-28",15.1261,15.1808,15.0532,15.0897,1927200.0],["2006-12-29",15.1157,15.1313,14.9803,14.9985,1849600.0],["2007-01-03",14.9438,15.0975,14.8761,14.9543,3416000.0],["2007-01-04",14.9543,14.9933,14.8527,14.9438,2771800.0],["2007-01-05",14.9204,14.936,14.8189,14.8345,2819200.0],["2007-01-08",14.9131,15.0127,14.8502,14.9996,2969600.0],["2007-01-09",15.0022,15.0494,14.8214,14.824,4600600.0],["2007-01-10",14.7978,14.9131,14.7323,14.8764,3635400.0],["2007-01-11",14.8659,15.0782,14.8423,15.0206,3666400.0],["2007-01-12",15.0337,15.0573,14.8948,14.9131,3151200.0],["2007-01-16",14.8869,14.9079,14.7061,14.8292,3213600.0],["2007-01-17",14.9079,14.9079,14.7821,14.8345,2459800.0],["2007-01-18",15.0415,15.0415,14.6982,14.8109,3502000.0],["2007-01-19",14.8083,14.8686,14.7611,14.8476,2502800.0],["2007-01-22",14.8109,14.9681,14.7821,14.8843,3239800.0],["2007-01-23",14.8423,14.8843,14.748,14.8371,3750400.0],["2007-01-24",14.8371,14.8895,14.7532,14.8161,3347800.0],["2007-01-25",14.9262,14.9472,14.8607,14.8817,3067200.0],["2007-01-26",14.8764,14.9315,14.7742,14.8214,1770200.0],["2007-01-29",14.8476,14.9839,14.7585,14.879,3001400.0],["2007-01-30",15.0153,15.0756,14.8895,15.0101,3215400.0],["2007-01-31",14.9629,15.0389,14.9131,15.0022,2387800.0],["2007-02-01",14.997,15.0573,14.9131,15.0573,3062400.0],["2007-02-02",15.0651,15.0782,14.9577,15.0206,1766200.0],["2007-02-05",14.9813,15.0206,14.9052,14.9813,2135400.0],["2007-02-06",14.976,15.0232,14.9315,14.9917,2447800.0],["2007-02-07",14.9577,15.0179,14.845,14.8712,3610800.0],["2007-02-08",14.8712,14.9052,14.7506,14.8817,3712600.0],["2007-02-09",14.8843,14.9524,14.8423,14.9472,2219200.0],["2007-02-12",14.9498,15.0625,14.8895,14.921,1813000.0],["2007-02-13",14.9079,15.0887,14.9079,15.0022,1990800.0],["2007-02-14",15.0284,15.073,14.9865,15.0232,2713000.0],["2007-02-15",14.9917,15.0966,14.9524,15.073,2070200.0],["2007-02-16",15.073,15.2276,15.052,15.225,3303000.0],["2007-02-20",15.1831,15.2669,15.0704,15.1804,3055400.0],["2007-02-21",15.1464,15.2119,15.0573,15.0704,2713400.0],["2007-02-22",15.0389,15.149,15.0258,15.1306,3845200.0],["2007-02-23",15.1018,15.1306,14.9,14.9865,3349600.0],["2007-02-26",15.0258,15.1673,15.0075,15.149,2210600.0],["2007-02-27",15.1516,15.2879,14.3024,14.8423,5669600.0],["2007-02-28",14.8476,14.9917,14.7244,14.7611,5487400.0],["2007-03-01",14.7296,14.7899,14.6038,14.7087,4067400.0],["2007-03-02",14.6536,14.7637,14.5462,14.5462,2125000.0],["2007-03-05",14.5095,14.7296,14.4544,14.6353,3390000.0],["2007-03-06",14.6877,14.7008,14.596,14.6589,3217000.0],["2007-03-07",14.6065,14.6405,14.3863,14.3889,5047200.0],["2007-03-08",14.4911,14.5593,14.4361,14.4571,3425400.0],["2007-03-09",14.4649,14.5383,14.4309,14.4676,3091400.0],["2007-03-12",14.4675,14.7375,14.4675,14.7061,4908400.0],["2007-03-13",14.6458,14.6772,14.4204,14.4256,3008400.0],["2007-03-14",14.4256,14.5409,14.3391,14.499,3589800.0],["2007-03-15",14.5147,14.7401,14.5069,14.727,5088400.0],["2007-03-16",14.727,14.7637,14.6694,14.6982,4575000.0],["2007-03-19",14.7663,14.8057,14.7034,14.8004,2130600.0],["2007-03-20",14.7742,15.0415,14.7663,15.0363,3981000.0],["2007-03-21",15.1071,15.1804,14.9786,15.17,3349400.0],["2007-03-22",15.2931,15.4347,15.2014,15.2853,5721000.0],["2007-03-23",15.3325,15.3901,15.1883,15.2512,3651000.0],["2007-03-26",15.2198,15.2329,15.0599,15.1647,3253200.0],["2007-03-27",15.0992,15.1228,14.9812,15.0337,3185000.0],["2007-03-28",15.0468,15.1385,14.997,15.1018,3454800.0],["2007-03-29",15.1673,15.2014,15.0651,15.1804,3675200.0],["2007-03-30",15.2276,15.3298,15.0153,15.2591,4057600.0],["2007-04-02",15.2014,15.2905,15.073,15.1883,5201000.0],["2007-04-03",15.2302,15.3325,15.1909,15.3141,3773400.0],["2007-04-04",15.3325,15.474,15.2853,15.4556,5267200.0],["2007-04-05",15.4477,15.5189,15.3976,15.4952,3202400.0],["2007-04-09",15.4952,15.5216,15.4029,15.4425,1769800.0],["2007-04-10",15.4082,15.548,15.3871,15.5242,3909600.0],["2007-04-11",15.5242,15.5585,15.453,15.4794,4839000.0],["2007-04-12",15.4425,15.4556,15.3581,15.4293,4206000.0],["2007-04-13",15.4029,15.4636,15.3792,15.424,3334600.0],["2007-04-16",15.4477,15.4952,15.4293,15.4556,3450400.0],["2007-04-17",15.4556,15.6429,15.4266,15.6113,6314000.0],["2007-04-18",15.5691,15.6244,15.5269,15.5348,4576800.0],["2007-04-19",15.722,15.722,15.4847,15.5532,5188800.0],["2007-04-20",15.6666,15.6666,15.5611,15.5928,5434200.0],["2007-04-23",15.5743,15.7695,15.5743,15.7088,5617800.0],["2007-04-24",15.4926,15.7827,15.4926,15.6956,4578000.0],["2007-04-25",15.7642,15.8249,15.7247,15.7985,6656800.0],["2007-04-26",15.7484,15.846,15.7299,15.8275,6597600.0],["2007-04-27",15.6376,15.8856,15.6376,15.846,5243000.0],["2007-04-30",15.8935,15.9515,15.7774,15.7985,6295400.0],["2007-05-01",15.8381,15.8565,15.7379,15.8513,4813000.0],["2007-05-02",15.8776,15.9093,15.7827,15.7906,5126200.0],["2007-05-03",15.7932,15.8328,15.6587,15.6719,4161600.0],["2007-05-04",15.7405,15.759,15.6192,15.6825,3345000.0],["2007-05-07",15.7484,15.7853,15.7141,15.751,3033800.0],["2007-05-08",15.6535,15.7959,15.635,15.7537,2911400.0],["2007-05-09",15.693,15.8249,15.6693,15.7774,2464600.0],["2007-05-10",15.7458,15.7827,15.6693,15.751,3414600.0],["2007-05-11",15.7036,15.7801,15.693,15.7352,4027800.0],["2007-05-14",15.7141,15.9251,15.6956,15.8117,3356000.0],["2007-05-15",15.8249,15.9805,15.7959,15.9172,3417000.0],["2007-05-16",16.0069,16.0201,15.8935,16.0201,3025800.0],["2007-05-17",15.9568,15.9911,15.8987,15.904,3495800.0],["2007-05-18",15.9568,16.0886,15.9436,16.0807,2836200.0],["2007-05-21",16.0306,16.0807,15.9831,16.0491,2303600.0],["2007-05-22",16.0728,16.0886,15.9963,16.0623,2328000.0],["2007-05-23",16.0095,16.1177,15.8223,15.8671,4149400.0],["2007-05-24",15.8935,15.9858,15.846,15.8697,4530200.0],["2007-05-25",15.8697,15.9304,15.8275,15.8645,3279400.0],["2007-05-29",15.8592,15.9726,15.8486,15.962,3297400.0],["2007-05-30",15.8882,15.9647,15.8776,15.9198,3592400.0],["2007-05-31",15.9488,16.1704,15.9357,16.1519,4784800.0],["2007-06-01",16.115,16.1836,16.0886,16.1783,3146000.0],["2007-06-04",16.1414,16.2258,16.0913,16.2126,2346200.0],["2007-06-05",15.9172,15.9409,15.5902,15.6666,7182600.0],["2007-06-06",15.6139,15.7247,15.5875,15.6798,7503400.0],["2007-06-07",15.6139,15.7036,15.4899,15.5058,5778200.0],["2007-06-08",15.4583,15.6218,15.4187,15.6139,3936600.0],["2007-06-11",15.6376,15.7247,15.5374,15.7009,2630400.0],["2007-06-12",15.6403,15.6904,15.511,15.5981,3710600.0],["2007-06-13",15.6192,15.7036,15.5427,15.7036,4239400.0],["2007-06-14",15.6904,15.7009,15.6165,15.6534,3449000.0],["2007-06-15",15.7589,15.8513,15.6983,15.7194,4822000.0],["2007-06-18",15.7194,15.8724,15.7194,15.8038,3740200.0],["2007-06-19",15.751,15.8091,15.7194,15.7853,3065800.0],["2007-06-20",15.7853,15.8117,15.577,15.577,2618800.0],["2007-06-21",15.577,15.664,15.5611,15.5875,3514000.0],["2007-06-22",15.5348,15.635,15.3976,15.4187,5553800.0],["2007-06-25",15.4688,15.5902,15.4504,15.5058,4213200.0],["2007-06-26",15.5453,15.6877,15.4926,15.6376,4303000.0],["2007-06-27",15.5611,15.6877,15.5295,15.6798,3240200.0],["2007-06-28",15.5269,15.6376,15.3528,15.3686,5792800.0],["2007-06-29",15.5031,15.5427,15.3079,15.4082,4093800.0],["2007-07-02",15.4556,15.5743,15.4293,15.5348,4707200.0],["2007-07-03",15.5348,15.5532,15.4187,15.5242,2503200.0],["2007-07-05",15.4873,15.6007,15.4477,15.4609,3529600.0],["2007-07-06",15.4768,15.4768,15.3414,15.3919,5548800.0],["2007-07-09",15.4476,15.522,15.3866,15.4768,4244600.0],["2007-07-10",15.3998,15.5034,15.368,15.3786,4812200.0],["2007-07-11",15.376,15.4875,15.3069,15.3866,5428200.0],["2007-07-12",15.3999,15.6946,15.3494,15.6786,4843000.0],["2007-07-13",15.6335,15.7848,15.5512,15.7158,4394800.0],["2007-07-16",15.6654,15.6707,15.5299,15.5804,5667600.0],["2007-07-17",15.6202,15.6282,15.4875,15.4901,5980800.0],["2007-07-18",15.4768,15.6255,15.3892,15.5884,6649800.0],["2007-07-19",15.5857,15.6866,15.506,15.6229,5616800.0],["2007-07-20",15.6388,15.6574,15.4928,15.5246,6168400.0],["2007-07-23",15.5751,15.5937,15.4503,15.4689,5069600.0],["2007-07-24",15.3733,15.3999,15.1343,15.1742,9693800.0],["2007-07-25",15.2724,15.2751,14.9379,15.0918,10474200.0],["2007-07-26",15.0016,15.0069,14.6962,14.7653,11203600.0],["2007-07-27",14.7015,14.9671,14.6458,14.7573,8970000.0],["2007-07-30",14.7759,14.9644,14.7361,14.9325,7156000.0],["2007-07-31",14.906,15.0148,14.7679,14.7679,5356800.0],["2007-08-01",14.6883,14.9671,14.6192,14.8954,6220000.0],["2007-08-02",14.9378,14.9697,14.8263,14.8927,3002800.0],["2007-08-03",14.6909,14.9856,14.6883,14.7547,5819800.0],["2007-08-06",14.8184,15.2591,14.7865,15.2512,5772000.0],["2007-08-07",15.1768,15.3892,15.068,15.2379,5197400.0],["2007-08-08",15.1795,15.3122,15.0042,15.1131,7674400.0],["2007-08-09",14.975,15.1954,14.5449,14.5608,8076000.0],["2007-08-10",14.4626,14.7865,14.3829,14.6936,12666800.0],["2007-08-13",14.7892,14.9033,14.6962,14.7148,7689600.0],["2007-08-14",14.7998,15.0228,14.7626,14.8688,7202200.0],["2007-08-15",14.8768,14.9989,14.6856,14.7308,4135000.0],["2007-08-16",14.7839,14.8476,14.4838,14.744,6112200.0],["2007-08-17",15.0812,15.1343,14.675,14.8131,5533800.0],["2007-08-20",14.8476,14.9325,14.7281,14.7414,3151400.0],["2007-08-21",14.6511,14.9193,14.6511,14.8104,3606000.0],["2007-08-22",14.8927,15.1051,14.8635,15.0653,4760400.0],["2007-08-23",15.1981,15.2087,15.0122,15.0812,2909200.0],["2007-08-24",15.0228,15.3335,14.991,15.2166,3333400.0],["2007-08-27",15.3521,15.3839,15.1742,15.2246,3113000.0],["2007-08-28",15.1927,15.2273,14.9033,14.9113,3198200.0],["2007-08-29",14.975,15.0122,14.7971,15.0122,3111000.0],["2007-08-30",14.9007,14.9909,14.8077,14.8423,3159800.0],["2007-08-31",14.906,14.9564,14.8104,14.837,3735800.0],["2007-09-04",14.8794,15.1211,14.8502,15.0573,4081200.0],["2007-09-05",14.9617,15.0547,14.9086,14.9352,4053400.0],["2007-09-06",15.2405,15.3998,15.1184,15.3149,5460800.0],["2007-09-07",15.1609,15.4848,15.1476,15.3972,5664000.0],["2007-09-10",15.4609,15.5087,15.3282,15.3866,3422400.0],["2007-09-11",15.3972,15.4397,15.1901,15.2618,4192000.0],["2007-09-12",15.2512,15.7052,15.2246,15.6893,7608000.0],["2007-09-13",15.7185,15.7211,15.437,15.4715,3929600.0],["2007-09-14",15.4078,15.5538,15.2936,15.3122,2419400.0],["2007-09-17",15.1662,15.4131,15.1662,15.3467,3065800.0],["2007-09-18",15.3866,15.6123,15.3335,15.5777,4322800.0],["2007-09-19",15.745,15.8141,15.4025,15.6255,6225200.0],["2007-09-20",15.7609,15.8433,15.6415,15.6521,3958000.0],["2007-09-21",15.7609,15.7609,15.4237,15.5299,7739600.0],["2007-09-24",15.5353,15.5353,15.3627,15.368,4640400.0],["2007-09-25",15.3175,15.4264,15.2591,15.3202,3576200.0],["2007-09-26",15.3945,15.5538,15.3574,15.5061,3591400.0],["2007-09-27",15.4636,15.5167,15.3892,15.4715,3218400.0],["2007-09-28",15.3998,15.4715,15.3335,15.4025,4457000.0],["2007-10-01",15.437,15.5751,15.4025,15.4609,3499000.0],["2007-10-02",15.4981,15.5299,15.3706,15.4158,5428400.0],["2007-10-03",15.3998,15.445,15.283,15.3467,3740000.0],["2007-10-04",15.3972,15.4052,15.2087,15.2671,4862400.0],["2007-10-05",15.35,15.4248,15.2644,15.3767,3027200.0],["2007-10-08",15.3286,15.4007,15.2965,15.3339,1934400.0],["2007-10-09",15.3874,15.6146,15.3473,15.6013,4254800.0],["2007-10-10",15.5398,15.6387,15.5237,15.5959,3607200.0],["2007-10-11",15.6574,15.6601,15.4382,15.4729,6574000.0],["2007-10-12",15.4061,15.6413,15.3874,15.6307,3287600.0],["2007-10-15",15.6307,15.7189,15.5692,15.6307,3982200.0],["2007-10-16",15.5852,15.6708,15.5157,15.5825,4151000.0],["2007-10-17",15.6413,15.6413,15.3767,15.4462,5690800.0],["2007-10-18",15.4061,15.4756,15.2724,15.4355,4073400.0],["2007-10-19",15.4061,15.4569,15.1575,15.1708,4040800.0],["2007-10-22",15.0746,15.1949,14.9463,15.0506,4500000.0],["2007-10-23",15.1307,15.1789,14.9677,15.0051,4026800.0],["2007-10-24",14.9998,15.0586,14.842,14.9891,3839600.0],["2007-10-25",15.0238,15.2778,14.9864,15.2297,4768400.0],["2007-10-26",15.3847,15.4622,15.3125,15.4302,5731200.0],["2007-10-29",15.4221,15.4221,15.2591,15.2965,3414000.0],["2007-10-30",15.2938,15.3687,15.1869,15.2724,2673600.0],["2007-10-31",15.3018,15.4783,15.2724,15.4328,4153400.0],["2007-11-01",15.3794,15.4622,15.0933,15.1254,5279200.0],["2007-11-02",15.1735,15.2778,15.0345,15.2136,10404200.0],["2007-11-05",15.2297,15.3927,15.1949,15.3045,4853000.0],["2007-11-06",15.2911,15.3419,15.2136,15.3339,4427200.0],["2007-11-07",15.2163,15.3794,15.1709,15.2056,4420800.0],["2007-11-08",15.219,15.4729,15.08,15.4168,5809400.0],["2007-11-09",15.2404,15.3847,15.2163,15.227,5238000.0],["2007-11-12",15.1708,15.3259,15.1307,15.1307,5765400.0],["2007-11-13",15.227,15.4115,15.1789,15.4008,5167600.0],["2007-11-14",15.4622,15.6253,15.3419,15.5104,4854800.0],["2007-11-15",15.4382,15.513,15.1334,15.2323,8066400.0],["2007-11-16",15.3045,15.3553,15.0532,15.3526,6810600.0],["2007-11-19",15.2457,15.3045,14.9543,14.957,6605600.0],["2007-11-20",14.957,15.1602,14.8527,15.0773,8572400.0],["2007-11-21",14.9837,15.1521,14.9516,15.0586,6694800.0],["2007-11-23",15.1281,15.2644,15.096,15.2644,1641200.0],["2007-11-26",15.2965,15.4462,15.2377,15.3259,5247200.0],["2007-11-27",15.374,15.6387,15.3419,15.5157,6442000.0],["2007-11-28",15.6013,15.9862,15.513,15.9541,7300600.0],["2007-11-29",15.8712,16.0905,15.8712,16.0263,6555800.0],["2007-11-30",16.176,16.176,15.9515,16.0798,6261800.0],["2007-12-03",15.9621,16.1653,15.9621,16.0317,4256000.0],["2007-12-04",15.9033,16.1199,15.9033,16.0129,4290400.0],["2007-12-05",16.1279,16.1707,16.0236,16.1519,3888400.0],["2007-12-06",16.1466,16.3578,16.0905,16.3337,3247200.0],["2007-12-07",16.3364,16.4139,16.1653,16.1787,2872600.0],["2007-12-10",16.192,16.3043,16.16,16.2803,2625200.0],["2007-12-11",16.2188,16.2749,15.8819,15.9007,4247000.0],["2007-12-12",16.1065,16.1065,15.7082,15.8392,6868200.0],["2007-12-13",15.7296,16.0236,15.7296,16.0236,3929000.0],["2007-12-14",15.8712,15.9327,15.7189,15.7723,4061600.0],["2007-12-17",15.767,15.783,15.5718,15.6841,4003600.0],["2007-12-18",15.8659,15.8659,15.6226,15.7911,4308800.0],["2007-12-19",15.9033,15.906,15.3446,15.5023,5813400.0],["2007-12-20",15.5852,15.644,15.4007,15.4195,4470000.0],["2007-12-21",15.5665,15.6814,15.4916,15.521,5366800.0],["2007-12-24",15.4836,15.5638,15.4542,15.4943,1063800.0],["2007-12-26",15.4997,15.6093,15.4756,15.5317,2370400.0],["2007-12-27",15.4836,15.4836,15.2751,15.2885,3003800.0],["2007-12-28",15.4275,15.4275,15.2992,15.374,1799600.0],["2007-12-31",15.2938,15.4275,15.1976,15.2377,3187800.0],["2008-01-02",15.2003,15.2617,15.0372,15.1147,5456000.0],["2008-01-03",15.096,15.211,14.9249,15.0479,5890800.0],["2008-01-04",14.9516,15.0773,14.8661,14.8902,6243000.0],["2008-01-07",14.957,15.2297,14.9356,15.1922,5899600.0],["2008-01-08",15.2972,15.5395,15.2649,15.3484,6072000.0],["2008-01-09",15.3834,15.4453,15.2245,15.3753,7896800.0],["2008-01-10",15.2784,15.5206,15.2676,15.4345,5074800.0],["2008-01-11",15.3968,15.3968,15.0334,15.1142,6503000.0],["2008-01-14",15.2649,15.3457,15.1465,15.2192,7347200.0],["2008-01-15",15.0603,15.2192,14.8288,14.845,6110800.0],["2008-01-16",14.7966,14.9177,14.6808,14.6916,6693800.0],["2008-01-17",14.7373,14.8127,14.6081,14.635,5452800.0],["2008-01-18",14.7373,14.8046,14.4359,14.5597,5884000.0],["2008-01-22",13.884,14.592,13.7279,14.2286,8351800.0],["2008-01-23",14.0348,14.3632,13.8787,14.2959,8846800.0],["2008-01-24",14.3336,14.4251,14.2286,14.347,5803600.0],["2008-01-25",14.452,14.452,14.2421,14.2501,5088400.0],["2008-01-28",14.2986,14.5893,14.2986,14.5866,5098600.0],["2008-01-29",14.705,14.8046,14.4735,14.7239,5643600.0],["2008-01-30",14.7696,14.7858,14.4682,14.5112,5330000.0],["2008-01-31",14.3255,14.7723,14.3228,14.6754,6604400.0],["2008-02-01",14.6754,15.0657,14.6754,15.0173,6546600.0],["2008-02-04",15.02,15.0576,14.9123,14.9554,4710600.0],["2008-02-05",14.7239,14.8127,14.6593,14.6593,5411400.0],["2008-02-06",14.7589,14.8477,14.5974,14.6512,5885400.0],["2008-02-07",14.5435,14.8235,14.5435,14.7589,4155800.0],["2008-02-08",14.7077,14.7939,14.452,14.4924,5407400.0],["2008-02-11",14.5166,14.7804,14.4224,14.7804,5266800.0],["2008-02-12",14.8881,14.9796,14.7589,14.8369,4210200.0],["2008-02-13",14.9607,15.0038,14.845,14.9392,4003600.0],["2008-02-14",14.9742,14.9957,14.7427,14.7562,5160600.0],["2008-02-15",14.7508,15.203,14.67,15.1788,5533800.0],["2008-02-19",15.3807,15.3807,15.1061,15.1949,5093600.0],["2008-02-20",15.1788,15.2434,15.0146,15.2138,3857800.0],["2008-02-21",15.2353,15.3322,15.0684,15.1196,3322400.0],["2008-02-22",15.1519,15.3726,15.0603,15.3161,3827600.0],["2008-02-25",15.343,15.5126,15.3107,15.4964,3655600.0],["2008-02-26",15.4533,15.6068,15.413,15.5637,3258200.0],["2008-02-27",15.4991,15.5933,15.3914,15.4345,3163800.0],["2008-02-28",15.3564,15.3699,15.1949,15.2945,3322000.0],["2008-02-29",15.063,15.2488,14.9715,15.0711,4675800.0],["2008-03-03",15.0819,15.2192,15.0361,15.2192,4581600.0],["2008-03-04",15.1088,15.1922,14.9715,15.0496,5062400.0],["2008-03-05",15.0442,15.1303,14.9581,15.0738,4949000.0],["2008-03-06",15.0173,15.0415,14.7831,14.7858,3273000.0],["2008-03-07",14.6431,14.8531,14.6431,14.7319,4053800.0],["2008-03-10",14.7831,15.1222,14.7427,15.063,5077600.0],["2008-03-11",15.4291,15.4291,15.1142,15.3807,6144600.0],["2008-03-12",15.5233,15.6068,15.4533,15.5502,4107200.0],["2008-03-13",15.4022,15.5691,15.3484,15.5153,4625800.0],["2008-03-14",15.5179,15.7467,15.2676,15.3968,5852000.0],["2008-03-17",15.0603,15.4749,15.0603,15.2811,8122200.0],["2008-03-18",15.421,15.666,15.378,15.666,5607400.0],["2008-03-19",15.9352,16.1505,15.7844,15.8598,9181000.0],["2008-03-20",15.9432,16.2662,15.8194,16.1828,8378800.0],["2008-03-24",16.2474,16.2474,15.9244,16.0509,5375400.0],["2008-03-25",16.024,16.0724,15.8759,15.9486,4854400.0],["2008-03-26",15.9002,16.0051,15.8383,15.884,4020200.0],["2008-03-27",15.8894,16.1936,15.8383,16.0697,6183000.0],["2008-03-28",16.1559,16.2501,16.1263,16.1666,4516600.0],["2008-03-31",16.1882,16.1882,15.9836,16.1182,4690600.0],["2008-04-01",16.199,16.4197,16.172,16.4089,4590600.0],["2008-04-02",16.3981,16.4008,16.1101,16.1666,4977600.0],["2008-04-03",16.1532,16.2339,16.059,16.1613,4900800.0],["2008-04-04",16.1532,16.3524,16.1047,16.2985,3567000.0],["2008-04-07",16.3874,16.4304,16.2528,16.3955,4214600.0],["2008-04-08",16.3711,16.3711,16.1624,16.2762,4075600.0],["2008-04-09",16.2844,16.3927,16.2437,16.3304,3099200.0],["2008-04-10",16.3656,16.3656,16.176,16.2058,3744400.0],["2008-04-11",16.0486,16.1949,15.9538,16.1326,3936400.0],["2008-04-14",16.0811,16.2329,16.0811,16.2058,2067800.0],["2008-04-15",16.2762,16.3629,16.2004,16.2979,2347800.0],["2008-04-16",16.3467,16.596,16.2437,16.5824,5115400.0],["2008-04-17",16.5038,16.6149,16.4849,16.5716,3811000.0],["2008-04-18",16.7667,16.9346,16.6637,16.9048,7704400.0],["2008-04-21",16.8452,16.8859,16.7802,16.8371,4439400.0],["2008-04-22",16.7856,16.8263,16.5689,16.68,3050200.0],["2008-04-23",16.7125,16.9346,16.7125,16.9346,5261600.0],["2008-04-24",16.9238,16.9238,16.5635,16.6962,4743200.0],["2008-04-25",16.6827,16.7721,16.4334,16.5011,4727400.0],["2008-04-28",16.5336,16.7179,16.5228,16.596,3320200.0],["2008-04-29",16.596,16.7206,16.5472,16.6014,3765400.0],["2008-04-30",16.6203,16.7233,16.3602,16.3656,5884400.0],["2008-05-01",16.3846,16.6745,16.3846,16.6095,4566200.0],["2008-05-02",16.707,16.8181,16.6014,16.7098,4930600.0],["2008-05-05",16.7125,16.7992,16.6041,16.7558,2466400.0],["2008-05-06",16.6203,16.7748,16.5526,16.7396,3654200.0],["2008-05-07",16.7152,16.7396,16.5011,16.5011,2990600.0],["2008-05-08",16.6583,16.7992,16.6068,16.6881,4884800.0],["2008-05-09",16.5878,16.6339,16.4036,16.4794,4392600.0],["2008-05-12",16.5255,16.6041,16.4659,16.6014,3401000.0],["2008-05-13",16.6529,16.7287,16.5364,16.6962,4452400.0],["2008-05-14",16.7098,16.8832,16.6799,16.7667,4516600.0],["2008-05-15",16.7314,16.9319,16.6501,16.8208,3596800.0],["2008-05-16",16.8805,16.9346,16.7639,16.8479,4630000.0],["2008-05-19",16.8209,16.8209,16.6718,16.7802,4131600.0],["2008-05-20",16.6691,16.8669,16.596,16.7802,3704400.0],["2008-05-21",16.7694,16.8507,16.6339,16.6637,4407400.0],["2008-05-22",16.6691,16.8479,16.6366,16.7314,4248200.0],["2008-05-23",16.577,16.6637,16.4496,16.5526,3886400.0],["2008-05-27",16.6258,16.9563,16.596,16.9076,5224200.0],["2008-05-28",16.9888,16.9943,16.81,16.9536,6189400.0],["2008-05-29",16.9021,17.2056,16.8913,17.1054,4748000.0],["2008-05-30",17.0783,17.2192,16.978,17.1243,6312400.0],["2008-06-02",17.0918,17.1379,16.9211,17.0295,3047400.0],["2008-06-03",17.0593,17.1514,17.0186,17.081,6767800.0],["2008-06-04",17.0159,17.3167,17.0159,17.2625,6600800.0],["2008-06-05",17.2056,17.3113,17.0593,17.1866,5228200.0],["2008-06-06",17.081,17.1026,16.6881,16.6989,6600200.0],["2008-06-09",16.7043,16.9943,16.7043,16.913,4681200.0],["2008-06-10",16.8263,17.1054,16.8263,17.0051,3044800.0],["2008-06-11",17.0051,17.0051,16.7938,16.875,4698400.0],["2008-06-12",17.0159,17.0159,16.6827,16.7639,4029600.0],["2008-06-13",16.8967,16.997,16.6989,16.9915,4355800.0],["2008-06-16",16.9157,16.9428,16.5418,16.6691,5998200.0],["2008-06-17",16.7314,16.7612,16.4524,16.4551,4985800.0],["2008-06-18",16.5635,17.1704,16.5635,16.9726,9889000.0],["2008-06-19",17.146,17.146,16.959,17.0132,5877600.0],["2008-06-20",16.9401,17.1026,16.7748,17.0755,10427200.0],["2008-06-23",17.1135,17.2056,17.0755,17.1785,5531000.0],["2008-06-24",17.1948,17.1948,16.8561,16.9076,8339200.0],["2008-06-25",16.6014,16.9076,16.5391,16.5797,8153200.0],["2008-06-26",16.4334,16.7477,16.4171,16.4903,6752400.0],["2008-06-27",16.5689,16.5716,16.2112,16.222,7739000.0],["2008-06-30",16.2139,16.5634,16.2139,16.4659,6395400.0],["2008-07-01",16.3386,16.5201,16.306,16.512,5581600.0],["2008-07-02",16.5228,16.577,16.3954,16.4117,5784400.0],["2008-07-03",16.5363,16.5445,16.3358,16.4605,2950800.0],["2008-07-07",16.5201,16.6637,16.4713,16.6068,6252400.0],["2008-07-08",16.585,16.8387,16.5167,16.8251,6279600.0],["2008-07-09",16.8715,17.1771,16.8442,17.1007,7059600.0],["2008-07-10",17.1089,17.319,16.9561,17.319,10475000.0],["2008-07-11",17.2726,17.3299,17.0625,17.2289,5529600.0],["2008-07-14",17.2753,17.3735,17.1744,17.2562,4835800.0],["2008-07-15",17.1553,17.5264,17.1089,17.4718,12628800.0],["2008-07-16",17.4309,17.5591,17.3599,17.4281,8135400.0],["2008-07-17",17.4936,17.5755,17.2289,17.48,6038400.0],["2008-07-18",17.3927,17.45,17.2808,17.3217,6215800.0],["2008-07-21",17.3408,17.3408,17.1061,17.2999,3738800.0],["2008-07-22",17.2044,17.7119,17.2044,17.7119,9427200.0],["2008-07-23",17.7583,17.802,17.63,17.7829,7691000.0],["2008-07-24",17.7119,17.8674,17.5837,17.6,7219800.0],["2008-07-25",17.6819,17.6819,17.3927,17.4581,6431400.0],["2008-07-28",17.51,17.6109,17.3708,17.4418,4420600.0],["2008-07-29",17.5073,17.6382,17.3681,17.6055,4618400.0],["2008-07-30",17.6655,17.7528,17.4882,17.6737,5216800.0],["2008-07-31",17.5973,17.7174,17.5537,17.57,3305400.0],["2008-08-01",17.7092,17.7092,17.4772,17.5591,3805800.0],["2008-08-04",17.5809,17.9821,17.4663,17.9248,5633200.0],["2008-08-05",18.0012,18.0912,17.8866,18.0612,7961000.0],["2008-08-06",18.0421,18.214,17.9493,18.1976,6519200.0],["2008-08-07",18.0857,18.0857,17.8811,17.9302,6679200.0],["2008-08-08",17.963,18.3177,17.8866,18.304,5313800.0],["2008-08-11",18.2631,18.4077,18.1703,18.405,7264000.0],["2008-08-12",18.4323,18.4487,18.1567,18.2986,5640400.0],["2008-08-13",18.3368,18.4186,18.2276,18.3068,4167800.0],["2008-08-14",18.2386,18.4869,18.083,18.3341,3470400.0],["2008-08-15",18.3668,18.5414,18.3231,18.4732,3751600.0],["2008-08-18",18.4732,18.506,18.0339,18.1076,5247400.0],["2008-08-19",18.0639,18.154,17.8292,17.9657,4271600.0],["2008-08-20",17.9002,18.2795,17.9002,18.2358,6894800.0],["2008-08-21",18.113,18.3777,18.0121,18.3013,5149000.0],["2008-08-22",18.3777,18.495,18.244,18.405,3266200.0],["2008-08-25",18.4241,18.4705,18.184,18.2877,2974200.0],["2008-08-26",18.3122,18.3723,18.1485,18.2276,3817000.0],["2008-08-27",18.3204,18.4186,18.2604,18.3586,3515600.0],["2008-08-28",18.4105,18.4459,18.3368,18.4077,3216200.0],["2008-08-29",18.4023,18.4023,18.0394,18.0585,4584400.0],["2008-09-02",18.0912,18.4459,18.0776,18.3968,5350600.0],["2008-09-03",18.3914,18.3914,18.154,18.2058,5314400.0],["2008-09-04",18.214,18.5414,18.0721,18.2631,8452200.0],["2008-09-05",18.2003,18.5551,18.2003,18.5114,5885600.0],["2008-09-08",18.6642,18.7106,18.4023,18.6779,7468000.0],["2008-09-09",18.7188,18.7788,18.4459,18.4678,6873600.0],["2008-09-10",18.5251,18.596,18.4159,18.4678,5413000.0],["2008-09-11",18.4214,18.7979,18.3695,18.7788,5607400.0],["2008-09-12",18.6888,18.8552,18.6178,18.8552,5309200.0],["2008-09-15",18.6479,18.9698,18.3422,18.596,6711000.0],["2008-09-16",18.5605,18.7843,18.4678,18.7052,8076000.0],["2008-09-17",18.8061,19.4637,18.5605,19.0299,14208200.0],["2008-09-18",19.3164,19.551,18.5332,19.008,11087400.0],["2008-09-19",19.6493,19.6493,18.7816,19.1172,9814200.0],["2008-09-22",19.008,19.1145,18.5987,18.6015,8040800.0],["2008-09-23",18.7324,18.9507,18.4732,18.5687,6109800.0],["2008-09-24",18.6533,18.6915,18.3013,18.6451,7722200.0],["2008-09-25",18.6369,19.0135,18.6369,18.787,5812800.0],["2008-09-26",18.667,19.0353,18.5933,18.9944,4889600.0],["2008-09-29",18.9617,19.0408,18.4923,18.5851,6836200.0],["2008-09-30",18.7734,18.7734,18.4623,18.7515,6764200.0],["2008-10-01",18.6451,19.2509,18.6451,19.1445,7686200.0],["2008-10-02",19.0681,19.2618,18.9644,18.9644,9887600.0],["2008-10-03",19.1145,19.3737,18.9835,19.1417,11230800.0],["2008-10-06",18.9098,19.0026,18.4896,18.6861,10890000.0],["2008-10-07",18.817,18.9344,18.2822,18.2822,10572400.0],["2008-10-08",18.0378,18.3316,17.5105,17.9224,17338000.0],["2008-10-09",17.9911,18.0213,16.3241,16.5383,12135600.0],["2008-10-10",16.0797,16.4806,15.3794,15.9588,16081200.0],["2008-10-13",16.5987,17.4748,16.2719,17.4638,11271400.0],["2008-10-14",17.9115,18.1257,17.5846,17.6918,14629000.0],["2008-10-15",17.722,18.1916,17.4638,17.4995,16489400.0],["2008-10-16",17.7275,17.9883,16.9997,17.8126,19969400.0],["2008-10-17",17.6286,18.2712,17.4528,17.7769,10536000.0],["2008-10-20",18.0241,18.0433,17.5132,17.9774,11190800.0],["2008-10-21",17.9389,18.4964,17.906,18.1888,8396800.0],["2008-10-22",17.873,18.1367,17.3924,17.7,12529200.0],["2008-10-23",17.7604,18.3207,17.494,18.1696,13421000.0],["2008-10-24",17.4281,17.8812,17.2249,17.6423,12256000.0],["2008-10-27",17.4693,17.906,17.3457,17.4968,7514200.0],["2008-10-28",17.7824,18.5596,17.1919,18.5596,10573400.0],["2008-10-29",18.5678,18.9496,18.3179,18.3481,9985200.0],["2008-10-30",18.7134,18.8617,18.2438,18.5596,8492600.0],["2008-10-31",18.4003,18.8095,18.4003,18.6035,7651000.0],["2008-11-03",18.5843,18.7711,18.469,18.6475,4740400.0],["2008-11-04",18.7711,18.9496,18.436,18.5816,7476600.0],["2008-11-05",18.5623,18.6667,17.9884,18.0598,7499600.0],["2008-11-06",17.9444,18.2438,17.4803,17.5599,8237200.0],["2008-11-07",17.6808,18.1092,17.5215,18.1092,6104000.0],["2008-11-10",18.3619,18.5925,17.8181,18.0515,5671200.0],["2008-11-11",17.9444,18.219,17.8016,18.035,7392600.0],["2008-11-12",18.035,18.035,17.4446,17.5187,7976800.0],["2008-11-13",17.6258,18.3728,17.3485,18.3399,10068000.0],["2008-11-14",18.0707,18.9001,18.057,18.1888,9475800.0],["2008-11-17",17.9444,18.5047,17.851,17.9939,8255400.0],["2008-11-18",17.9966,18.1257,17.5077,17.9417,9476000.0],["2008-11-19",17.8455,18.1257,17.1013,17.1123,11748800.0],["2008-11-20",17.0299,17.689,16.8349,16.8926,10998600.0],["2008-11-21",17.2359,17.8538,16.5822,17.7686,12742400.0],["2008-11-24",18.1669,18.1669,17.4473,17.7137,9864400.0],["2008-11-25",18.0213,18.0213,17.0107,17.2716,11804600.0],["2008-11-26",17.0574,17.2853,16.8431,17.2771,6848000.0],["2008-11-28",17.2359,17.3787,17.0464,17.3485,2517800.0],["2008-12-01",17.0052,17.3292,16.7608,16.7827,7230800.0],["2008-12-02",17.2084,17.2084,16.7113,17.1068,7590800.0],["2008-12-03",16.8459,17.2578,16.8074,17.2359,6155800.0],["2008-12-04",17.1233,17.4309,16.8074,16.9448,8933600.0],["2008-12-05",16.9585,17.5764,16.758,17.5407,6936800.0],["2008-12-08",17.8428,17.9362,17.527,17.7906,8638400.0],["2008-12-09",17.7412,17.8455,16.7196,16.7608,13484800.0],["2008-12-10",16.8706,16.8733,16.4806,16.7415,9123000.0],["2008-12-11",16.7498,16.9228,16.574,16.6152,6009200.0],["2008-12-12",16.4779,16.8047,16.3461,16.791,6244200.0],["2008-12-15",16.8431,16.8431,16.3625,16.5053,6883200.0],["2008-12-16",16.5191,16.975,16.4312,16.8212,7185000.0],["2008-12-17",16.9448,17.0793,16.5136,16.8486,9612200.0],["2008-12-18",17.0271,17.1233,16.4092,16.5191,8718600.0],["2008-12-19",16.6124,16.7388,16.1401,16.2032,9613600.0],["2008-12-22",16.2033,16.2033,15.7886,16.0302,9110000.0],["2008-12-23",16.0961,16.2719,15.8957,15.9369,5050800.0],["2008-12-24",16.0467,16.0989,15.9314,16.0522,1660800.0],["2008-12-26",16.1511,16.1978,16.033,16.1236,1638800.0],["2008-12-29",16.0961,16.1978,15.9533,16.1209,4524200.0],["2008-12-30",16.0769,16.4037,16.0769,16.3982,4087200.0],["2008-12-31",16.3955,16.747,16.3708,16.6839,5975400.0],["2009-01-02",16.7333,16.736,16.4641,16.5767,5208800.0],["2009-01-05",16.6179,16.7525,16.5191,16.6976,5379600.0],["2009-01-06",16.8047,16.9448,16.1895,16.3461,9600000.0],["2009-01-07",16.3323,16.401,16.0769,16.1593,6183200.0],["2009-01-08",16.1814,16.317,16.0348,16.187,7577400.0],["2009-01-09",16.1814,16.3142,16.032,16.0818,4826600.0],["2009-01-12",16.1067,16.6988,16.0597,16.5632,8551000.0],["2009-01-13",16.5439,16.5909,16.3391,16.4415,5845000.0],["2009-01-14",16.2451,16.2893,16.1261,16.2534,5468600.0],["2009-01-15",16.187,16.353,16.0182,16.3364,6744600.0],["2009-01-16",16.5715,16.8233,16.4332,16.7596,9391400.0],["2009-01-20",16.8177,17.0003,16.5245,16.5411,8970600.0],["2009-01-21",16.7264,16.7264,16.2589,16.5079,7653200.0],["2009-01-22",16.3087,16.5992,16.1759,16.5715,8609600.0],["2009-01-23",16.3308,16.483,16.2036,16.4111,6775000.0],["2009-01-26",16.5024,16.7375,16.3364,16.436,8501600.0],["2009-01-27",16.4719,16.7901,16.4166,16.7182,6025800.0],["2009-01-28",16.7846,16.8371,16.5411,16.685,6326600.0],["2009-01-29",16.6158,16.9561,16.5715,16.6269,5442800.0],["2009-01-30",16.5743,16.5992,16.2617,16.364,6435800.0],["2009-02-02",16.187,16.4885,16.1704,16.4028,4240800.0],["2009-02-03",16.4194,16.815,16.353,16.7375,3893400.0],["2009-02-04",16.6379,16.6794,16.2866,16.3419,5461200.0],["2009-02-05",16.2727,16.4498,16.151,16.353,6354600.0],["2009-02-06",16.3751,16.483,16.1925,16.2783,5322000.0],["2009-02-09",16.3806,16.3806,16.115,16.2672,4831200.0],["2009-02-10",16.1925,16.2672,15.8135,15.8771,6528000.0],["2009-02-11",15.985,16.0542,15.8135,15.8578,5091200.0],["2009-02-12",15.819,15.9933,15.6115,15.9933,6347400.0],["2009-02-13",15.9684,16.0321,15.7028,15.725,6954200.0],["2009-02-17",15.4096,15.7748,15.2685,15.5894,8010800.0],["2009-02-18",15.653,15.7277,15.274,15.3487,6427200.0],["2009-02-19",15.3487,15.6752,15.3487,15.4151,7094000.0],["2009-02-20",15.227,15.3847,15.1412,15.227,7986000.0],["2009-02-23",15.2298,15.4898,15.0721,15.0831,6965200.0],["2009-02-24",15.2104,15.393,15.1523,15.3542,6886800.0],["2009-02-25",15.3127,15.3542,15.1191,15.1606,5404200.0],["2009-02-26",15.2685,15.2768,14.6045,14.6211,9036000.0],["2009-02-27",14.4828,14.7428,14.4136,14.5188,7876800.0],["2009-03-02",14.2891,14.5879,14.2421,14.4745,8838200.0],["2009-03-03",14.6156,14.6405,14.3306,14.4275,7539000.0],["2009-03-04",14.5879,14.5879,14.1315,14.2089,10320800.0],["2009-03-05",14.1093,14.1563,13.7109,13.8299,9318800.0],["2009-03-06",13.9156,14.1038,13.7884,14.0982,7723600.0],["2009-03-09",13.8852,13.9987,13.7054,13.7469,6930400.0],["2009-03-10",13.935,13.982,13.7912,13.8852,6664600.0],["2009-03-11",13.9655,14.0291,13.603,13.675,9396800.0],["2009-03-12",13.6777,14.4192,13.6224,14.386,9952400.0],["2009-03-13",14.4994,14.6626,14.3611,14.552,7360400.0],["2009-03-16",14.7733,15.0333,14.563,14.7733,6740200.0],["2009-03-17",14.8507,14.8701,14.6432,14.8452,6609800.0],["2009-03-18",13.8493,13.852,13.0248,13.177,37159600.0],["2009-03-19",13.3236,13.3762,12.8284,13.0829,22108400.0],["2009-03-20",13.1825,13.2489,13.0055,13.0636,11441200.0],["2009-03-23",13.3181,13.7663,13.213,13.7497,13492800.0],["2009-03-24",13.6418,13.9627,13.4121,13.7773,10031000.0],["2009-03-25",13.852,13.8659,13.4453,13.7026,8721200.0],["2009-03-26",13.8188,13.8188,13.2849,13.6113,11706600.0],["2009-03-27",13.4841,14.1204,13.4841,14.0678,11183000.0],["2009-03-30",13.8465,14.0567,13.7635,13.9046,7956400.0],["2009-03-31",13.9627,13.971,13.6971,13.7995,8461200.0],["2009-04-01",13.6888,14.1259,13.4868,14.054,9942800.0],["2009-04-02",14.1895,14.3528,14.0678,14.1148,8855800.0],["2009-04-03",14.1093,14.2781,13.888,14.0706,5369800.0],["2009-04-06",14.054,14.1785,13.9488,14.0567,4473000.0],["2009-04-07",14.0791,14.4725,13.9619,14.1767,7613000.0],["2009-04-08",14.1962,14.3804,14.0623,14.1767,7018600.0],["2009-04-09",14.3413,14.4223,14.0735,14.1851,7069400.0],["2009-04-13",14.1293,14.2995,14.054,14.054,6781800.0],["2009-04-14",14.0512,14.0735,13.7805,13.8084,9390000.0],["2009-04-15",13.7331,14.0261,13.7331,13.9172,4803000.0],["2009-04-16",13.9647,14.0819,13.5657,14.0205,8578200.0],["2009-04-17",14.0261,14.0902,13.8001,13.92,7189600.0],["2009-04-20",13.7917,14.0819,13.7108,13.9312,5995800.0],["2009-04-21",13.8531,14.2046,13.8531,14.1321,6442600.0],["2009-04-22",14.0288,14.0288,13.7833,13.8084,5966000.0],["2009-04-23",13.7889,13.8754,13.6717,13.8586,5045200.0],["2009-04-24",13.9144,13.9368,13.535,13.5964,6069400.0],["2009-04-27",13.5824,13.9507,13.5824,13.7163,7432800.0],["2009-04-28",13.6884,14.0679,13.6494,13.9619,5622000.0],["2009-04-29",14.0651,14.2967,13.9284,14.1683,6299600.0],["2009-04-30",14.2325,14.3441,14.0261,14.1432,7948200.0],["2009-05-01",14.2353,14.3023,14.0344,14.0846,5270800.0],["2009-05-04",14.2297,14.6343,14.1516,14.6343,10143400.0],["2009-05-05",14.5562,14.8575,14.5199,14.5534,6196800.0],["2009-05-06",14.7208,14.8073,14.3804,14.4697,8967400.0],["2009-05-07",14.6762,15.0835,14.3804,14.9189,9934800.0],["2009-05-08",15.0668,15.0668,14.6427,14.8994,8811600.0],["2009-05-11",14.785,14.9831,14.6678,14.7627,5988000.0],["2009-05-12",14.8212,15.0417,14.7933,14.9691,4931000.0],["2009-05-13",14.8798,15.0305,14.8185,14.9161,7469600.0],["2009-05-14",14.9608,15.1114,14.838,14.905,5409600.0],["2009-05-15",14.9077,14.9077,14.5394,14.6789,6204400.0],["2009-05-18",14.7096,14.7403,14.559,14.6985,5622800.0],["2009-05-19",14.7654,14.7766,14.5171,14.5506,7631000.0],["2009-05-20",14.5925,14.7738,14.5618,14.6259,5246600.0],["2009-05-21",14.5339,14.6762,14.5088,14.6231,4461200.0],["2009-05-22",14.6204,14.8185,14.5757,14.6901,4017800.0],["2009-05-26",14.6789,14.8129,14.4836,14.6789,6962400.0],["2009-05-27",14.6483,14.6483,14.1907,14.2214,7862000.0],["2009-05-28",14.3274,14.3609,14.146,14.2883,5585800.0],["2009-05-29",14.3413,14.3692,14.1377,14.28,7186200.0],["2009-06-01",14.372,14.4781,14.2046,14.2772,9309200.0],["2009-06-02",14.2604,14.7906,14.2325,14.6762,11057600.0],["2009-06-03",14.6204,14.7236,14.5729,14.7068,6560200.0],["2009-06-04",14.6929,14.7738,14.4836,14.5004,6370000.0],["2009-06-05",14.5701,14.6287,14.333,14.5534,6673000.0],["2009-06-08",14.8212,15.2677,14.8101,15.1282,11246400.0],["2009-06-09",15.1086,15.2733,15.0724,15.1812,7322400.0],["2009-06-10",15.276,15.3374,15.0947,15.2147,5605400.0],["2009-06-11",15.2202,15.4044,15.2147,15.2649,5285200.0],["2009-06-12",15.2426,15.3765,15.1254,15.3235,3636800.0],["2009-06-15",15.2788,15.2788,15.0417,15.0779,5155000.0],["2009-06-16",15.0863,15.1031,14.9496,14.9608,4516400.0],["2009-06-17",14.9496,15.3235,14.9496,15.2286,4830600.0],["2009-06-18",15.2788,15.5662,15.184,15.4769,4659800.0],["2009-06-19",15.5188,15.5244,15.2007,15.2677,6805800.0],["2009-06-22",15.223,15.4686,15.1505,15.4239,7161200.0],["2009-06-23",15.4658,15.5188,15.2732,15.3318,5626200.0],["2009-06-24",15.4183,15.5048,15.2956,15.3681,5461400.0],["2009-06-25",15.3514,15.6248,15.2202,15.6109,4668600.0],["2009-06-26",15.5467,15.5969,15.3542,15.4239,7141200.0],["2009-06-29",15.4407,15.5802,15.3486,15.5802,3351800.0],["2009-06-30",15.6109,15.7141,15.4239,15.6304,6845200.0],["2009-07-01",16.0043,16.3112,15.9261,16.2331,14373400.0],["2009-07-02",16.1745,16.5065,16.1187,16.3223,11492200.0],["2009-07-06",16.2582,16.9194,16.2358,16.8525,12929400.0],["2009-07-07",16.7995,16.8943,16.6711,16.7102,10302000.0],["2009-07-08",16.7945,16.8142,16.4768,16.5527,11889400.0],["2009-07-09",16.623,16.6343,16.4093,16.5021,5200000.0],["2009-07-10",16.4683,16.6174,16.353,16.4149,5515400.0],["2009-07-13",16.4739,16.7045,16.4318,16.6174,6124600.0],["2009-07-14",16.6652,16.7158,16.4655,16.6511,4371000.0],["2009-07-15",16.7467,16.803,16.6061,16.7973,5705400.0],["2009-07-16",16.7889,16.8086,16.6342,16.7552,4431800.0],["2009-07-17",16.727,16.803,16.4599,16.5386,5793200.0],["2009-07-20",16.5836,16.6455,16.4655,16.5218,6067600.0],["2009-07-21",16.6202,16.6764,16.3221,16.4571,7013000.0],["2009-07-22",16.5161,16.5892,16.4261,16.5218,3782800.0],["2009-07-23",16.5555,16.8086,16.4796,16.6371,4632800.0],["2009-07-24",16.5921,16.6764,16.4964,16.6146,3144800.0],["2009-07-27",16.6314,16.6314,16.4036,16.5808,2462200.0],["2009-07-28",16.5414,16.6427,16.4514,16.6146,3464400.0],["2009-07-29",16.5752,16.6764,16.4374,16.6146,3676400.0],["2009-07-30",16.6792,16.8733,16.6005,16.6624,4819400.0],["2009-07-31",16.6877,16.7608,16.5471,16.5668,3851800.0],["2009-08-03",16.6764,16.7355,16.3193,16.3811,5447000.0],["2009-08-04",16.384,16.5218,16.2124,16.3811,6466800.0],["2009-08-05",16.3502,16.4515,16.2574,16.3108,3950400.0],["2009-08-06",16.3277,16.4543,16.1843,16.2658,4037800.0],["2009-08-07",16.3643,16.3924,16.1168,16.1787,4693600.0],["2009-08-10",16.2152,16.4205,16.0943,16.3502,5034800.0],["2009-08-11",16.2771,16.4683,16.2377,16.3643,4002000.0],["2009-08-12",16.3249,16.3558,16.2012,16.2658,4407200.0],["2009-08-13",16.249,16.2574,16.0549,16.1477,3840200.0],["2009-08-14",16.2096,16.2883,16.083,16.2405,3768000.0],["2009-08-17",16.128,16.2827,16.1027,16.173,3793800.0],["2009-08-18",16.1646,16.2827,16.0634,16.2152,3059600.0],["2009-08-19",16.114,16.4571,16.114,16.3783,4477000.0],["2009-08-20",16.4149,16.4993,16.1955,16.4739,3540400.0],["2009-08-21",16.5161,16.8311,16.488,16.7636,5109600.0],["2009-08-24",16.7214,16.7552,16.5724,16.682,3152200.0],["2009-08-25",16.7158,16.758,16.5105,16.6596,3161200.0],["2009-08-26",16.6399,16.8761,16.623,16.7664,4201400.0],["2009-08-27",16.7917,16.8255,16.6342,16.668,3380400.0],["2009-08-28",16.7242,16.758,16.5527,16.5836,3014600.0],["2009-08-31",16.5555,16.8142,16.488,16.7973,3793400.0],["2009-09-01",16.7636,16.7692,16.5949,16.6511,4781200.0],["2009-09-02",16.4599,16.5864,16.3896,16.5218,6076600.0],["2009-09-03",16.5864,16.5864,16.3052,16.4824,3969600.0],["2009-09-04",16.5105,16.5274,16.4036,16.4543,3517800.0],["2009-09-08",16.6905,17.0167,16.4852,17.0167,7618800.0],["2009-09-09",17.0167,17.0645,16.9295,17.0252,4792600.0],["2009-09-10",17.042,17.1292,16.8423,17.1264,7618200.0],["2009-09-11",17.1123,17.1854,16.9492,17.0364,4184800.0],["2009-09-14",16.9773,17.0758,16.9436,17.0364,2528000.0],["2009-09-15",17.0083,17.0139,16.7439,16.9576,4935400.0],["2009-09-16",16.7242,16.938,16.5611,16.938,7044600.0],["2009-09-17",16.9464,16.9717,16.8508,16.8902,4785200.0],["2009-09-18",16.9127,16.9858,16.817,16.9605,6169600.0],["2009-09-21",16.8564,17.1517,16.7748,17.0589,3860000.0],["2009-09-22",17.1208,17.2023,16.9858,17.1461,7058600.0],["2009-09-23",17.7169,18.1725,17.6804,17.9419,15010600.0],["2009-09-24",17.9475,18.0375,17.7732,17.8435,7426000.0],["2009-09-25",17.7788,17.8519,17.686,17.7985,5041000.0],["2009-09-28",17.8744,18.1669,17.8547,18.1416,6985400.0],["2009-09-29",18.1557,18.1613,17.8182,17.8772,5891200.0],["2009-09-30",17.8604,18.136,17.7394,18.105,7592000.0],["2009-10-01",18.0994,18.0994,17.8379,17.8547,5736600.0],["2009-10-02",17.7704,18.0122,17.7704,17.9672,4753200.0],["2009-10-05",18.0741,18.0741,17.7704,17.9869,3439600.0],["2009-10-06",18.2822,18.2822,18.1725,18.2513,5985400.0],["2009-10-07",18.3079,18.3306,18.1974,18.3136,3597200.0],["2009-10-08",18.3249,18.3589,18.1663,18.3249,3883800.0],["2009-10-09",18.3221,18.3561,18.1635,18.2569,3106600.0],["2009-10-12",18.2541,18.4496,18.2059,18.3249,3995600.0],["2009-10-13",18.3221,18.4127,18.2683,18.3561,3091600.0],["2009-10-14",18.4042,18.4269,18.2966,18.3617,2964000.0],["2009-10-15",18.3334,18.526,18.2739,18.4949,4744200.0],["2009-10-16",18.4835,18.7923,18.4099,18.696,6713400.0],["2009-10-19",18.7527,18.9255,18.6025,18.7866,4081200.0],["2009-10-20",18.832,18.9113,18.6705,18.7923,4553200.0],["2009-10-21",18.7895,18.9566,18.5034,18.5345,4514600.0],["2009-10-22",18.526,18.6195,18.3561,18.5685,3353000.0],["2009-10-23",18.6082,18.6393,18.3561,18.3986,3075200.0],["2009-10-26",18.4354,18.5912,18.3193,18.4156,3407600.0],["2009-10-27",18.4666,18.6309,18.4071,18.543,3483000.0],["2009-10-28",18.4751,18.5827,18.3617,18.3816,5041600.0],["2009-10-29",18.4156,18.9113,18.4127,18.8943,5568000.0],["2009-10-30",18.9226,18.951,18.6535,18.6733,7720600.0],["2009-11-02",18.7413,18.7753,18.5232,18.6252,6365200.0],["2009-11-03",18.5742,18.611,18.3051,18.4212,4954400.0],["2009-11-04",18.4326,18.526,18.2654,18.3901,6016000.0],["2009-11-05",18.4099,18.8235,18.4014,18.7668,5021600.0],["2009-11-06",18.7357,18.8093,18.6167,18.8008,3222000.0],["2009-11-09",18.8688,18.9255,18.7158,18.9,3262600.0],["2009-11-10",18.8235,19.1153,18.8235,19.0274,3838400.0],["2009-11-11",19.1011,19.1209,18.9424,18.9651,3207000.0],["2009-11-12",18.9311,19.1974,18.9254,19.0586,3888400.0],["2009-11-13",19.0982,19.1776,19.0388,19.1492,2395800.0],["2009-11-16",19.1719,19.1917,19.0388,19.1861,3521800.0],["2009-11-17",19.1861,19.1917,19.0841,19.1407,3182200.0],["2009-11-18",19.0954,19.1634,18.9793,19.1181,2641200.0],["2009-11-19",19.0728,19.1549,18.8886,19.1237,3404000.0],["2009-11-20",19.0643,19.2626,19.0643,19.2456,4608000.0],["2009-11-23",19.2909,19.4608,19.2427,19.3589,3311400.0],["2009-11-24",19.3192,19.5741,19.2625,19.5515,4440600.0],["2009-11-25",19.5033,19.5288,19.356,19.4665,2516400.0],["2009-11-27",19.1889,19.373,19.0643,19.2909,1688200.0],["2009-11-30",19.3249,19.3277,19.1691,19.2626,3352200.0],["2009-12-01",19.3985,19.4948,19.3504,19.4552,3669600.0],["2009-12-02",19.4155,19.5458,19.3759,19.4212,3301800.0],["2009-12-03",19.4212,19.4778,19.2512,19.3164,3048000.0],["2009-12-04",19.4098,19.5458,19.3447,19.526,3319800.0],["2009-12-07",19.5402,19.6308,19.4665,19.5458,2766000.0],["2009-12-08",19.5005,19.5657,19.2965,19.4693,3720800.0],["2009-12-09",19.4127,19.5798,19.3645,19.4325,3673600.0],["2009-12-10",19.4268,19.5798,19.4042,19.4693,3025200.0],["2009-12-11",19.5317,19.696,19.5062,19.5628,4228800.0],["2009-12-14",19.6223,19.6535,19.4523,19.526,3981800.0],["2009-12-15",19.5458,19.5458,19.3787,19.4863,3973200.0],["2009-12-16",19.5317,19.6138,19.3192,19.3447,5476400.0],["2009-12-17",19.5175,19.8093,19.4042,19.5571,8856600.0],["2009-12-18",19.6648,19.7951,19.288,19.5317,7683200.0],["2009-12-21",19.628,19.7781,19.5515,19.7158,4210000.0],["2009-12-22",19.7923,20.1067,19.7384,20.0812,7417200.0],["2009-12-23",20.0132,20.1039,20.0047,20.0925,2839600.0],["2009-12-24",20.0302,20.1124,20.0161,20.0982,1278200.0],["2009-12-28",20.1152,20.339,20.101,20.339,4164600.0],["2009-12-29",20.3616,20.4211,20.2993,20.3786,3083400.0],["2009-12-30",20.3928,20.3928,20.2738,20.3418,2375600.0],["2009-12-31",20.39,20.39,20.0557,20.0585,2752400.0],["2010-01-04",20.1662,20.1917,20.0076,20.084,5156400.0],["2010-01-05",20.1577,20.1634,19.7186,19.8971,7439200.0],["2010-01-06",19.9169,20.0897,19.8121,20.016,4686800.0],["2010-01-07",20.0246,20.3755,19.9533,20.3384,6706800.0],["2010-01-08",20.3669,20.3669,20.0417,20.173,4445800.0],["2010-01-11",20.153,20.23,20.0531,20.1929,2452200.0],["2010-01-12",20.1672,20.3783,20.1244,20.3441,3686400.0],["2010-01-13",20.3213,20.5124,20.2129,20.4354,4028000.0],["2010-01-14",20.4411,20.4782,20.307,20.4354,2270800.0],["2010-01-15",20.4411,20.5295,20.2842,20.3469,3872400.0],["2010-01-19",20.4553,20.6094,20.3812,20.5124,5109600.0],["2010-01-20",20.4069,20.4069,20.2699,20.3755,4087000.0],["2010-01-21",20.3954,20.5181,20.2129,20.287,5222000.0],["2010-01-22",20.2956,20.4953,20.2129,20.2414,7612800.0],["2010-01-25",20.3298,20.4639,20.1501,20.1872,3934000.0],["2010-01-26",20.1102,20.2671,19.9533,20.2414,5024200.0],["2010-01-27",20.2471,20.4782,20.1416,20.4011,5461000.0],["2010-01-28",20.5038,20.6693,20.4496,20.5238,6167400.0],["2010-01-29",20.6236,20.6265,20.3298,20.3412,5146400.0],["2010-02-01",20.4896,20.4896,20.1786,20.2614,5566800.0],["2010-02-02",20.3099,20.4297,20.1644,20.2614,7693400.0],["2010-02-03",20.2956,20.2956,20.0246,20.1216,6018400.0],["2010-02-04",20.0104,20.0389,19.6766,19.6823,8263800.0],["2010-02-05",19.6081,19.7051,19.417,19.5768,5895600.0],["2010-02-08",19.5996,19.7565,19.5454,19.5625,3941000.0],["2010-02-09",19.6452,19.9162,19.6452,19.8107,3763600.0],["2010-02-10",19.8278,19.8905,19.6652,19.8164,3514000.0],["2010-02-11",19.7565,19.8107,19.5967,19.805,4131000.0],["2010-02-12",19.6994,19.8706,19.5397,19.8221,5271600.0],["2010-02-16",19.8392,20.1558,19.7251,20.1444,4646400.0],["2010-02-17",20.1501,20.2956,20.133,20.2443,3416800.0],["2010-02-18",20.2385,20.5495,20.2385,20.5466,4300200.0],["2010-02-19",20.5352,20.6721,20.4525,20.6408,2998000.0],["2010-02-22",20.6493,20.675,20.5267,20.6208,2646800.0],["2010-02-23",20.5694,20.6522,20.4468,20.5038,2297200.0],["2010-02-24",20.5666,20.6351,20.4468,20.5152,2578800.0],["2010-02-25",20.4154,20.4753,20.2186,20.4496,4094600.0],["2010-02-26",20.4753,20.6493,20.2899,20.5409,3671400.0],["2010-03-01",20.5352,20.7606,20.5352,20.6664,4221000.0],["2010-03-02",20.7092,20.8176,20.6835,20.7377,4592800.0],["2010-03-03",20.7463,20.8975,20.7121,20.8119,3210200.0],["2010-03-04",20.8747,20.8889,20.4525,20.6465,6746000.0],["2010-03-05",20.6408,20.7919,20.6236,20.7349,3623200.0],["2010-03-08",20.7691,20.7691,20.4896,20.5809,3749600.0],["2010-03-09",20.5409,20.7092,20.5381,20.558,3365600.0],["2010-03-10",20.5694,20.6579,20.5067,20.6094,4021800.0],["2010-03-11",20.5352,20.7149,20.481,20.7149,2792400.0],["2010-03-12",20.7606,20.8233,20.5523,20.6436,3535800.0],["2010-03-15",20.635,20.7349,20.6151,20.6978,3758200.0],["2010-03-16",20.7149,20.9346,20.695,20.9003,4055000.0],["2010-03-17",20.9003,20.9175,20.752,20.8718,3369000.0],["2010-03-18",20.8775,21.0344,20.8205,21.0059,4336000.0],["2010-03-19",20.9203,21.0943,20.8918,20.9203,5539000.0],["2010-03-22",20.8575,20.8946,20.7292,20.8176,6166400.0],["2010-03-23",20.8718,21.0173,20.829,20.9859,4904800.0],["2010-03-24",20.8205,20.9089,20.5523,20.5894,9006800.0],["2010-03-25",20.6864,20.695,20.2528,20.2956,8410000.0],["2010-03-26",20.327,20.327,20.0446,20.1045,5831000.0],["2010-03-29",20.1587,20.2728,20.0531,20.2129,5175800.0],["2010-03-30",20.2243,20.3555,20.2157,20.3013,6082200.0],["2010-03-31",20.3013,20.3127,20.1387,20.1929,5512400.0],["2010-04-01",20.2785,20.4496,20.2785,20.3612,5265000.0],["2010-04-05",20.3897,20.4411,20.1073,20.2072,5360200.0],["2010-04-06",20.153,20.2271,20.0845,20.113,5471400.0],["2010-04-07",20.1045,20.1073,19.9419,20.0046,5748800.0],["2010-04-08",20.0477,20.1971,19.9213,20.154,5765600.0],["2010-04-09",20.1827,20.358,20.1684,20.3436,4877200.0],["2010-04-12",20.3608,20.4068,20.1454,20.2115,4816200.0],["2010-04-13",20.154,20.3551,20.0362,20.3034,7381400.0],["2010-04-14",20.2976,20.4384,20.1569,20.358,5421600.0],["2010-04-15",20.289,20.3666,20.1454,20.2833,4964200.0],["2010-04-16",20.2086,20.3407,20.0994,20.1655,5528800.0],["2010-04-19",20.1626,20.2115,20.0678,20.1971,5124200.0],["2010-04-20",20.2143,20.2603,20.1138,20.2488,4669200.0],["2010-04-21",20.289,20.3666,20.2287,20.289,4122800.0],["2010-04-22",20.1799,20.3637,20.0908,20.223,3871600.0],["2010-04-23",20.2517,20.289,20.0621,20.289,5255400.0],["2010-04-26",20.3005,20.3924,20.2287,20.2833,4236600.0],["2010-04-27",20.2115,20.2344,19.9386,19.9558,4404800.0],["2010-04-28",19.9702,20.2029,19.6887,20.1942,7443800.0],["2010-04-29",20.1971,20.5045,20.1971,20.4499,5929400.0],["2010-04-30",20.5074,20.6194,20.4355,20.4413,6576000.0],["2010-05-03",20.5619,20.5907,20.3608,20.5303,4553600.0],["2010-05-04",20.6538,20.6826,20.4269,20.5619,8312400.0],["2010-05-05",20.5131,20.9267,20.4901,20.8406,7139200.0],["2010-05-06",20.8118,20.9382,19.9644,20.3695,9246000.0],["2010-05-07",20.3982,20.3982,19.9386,20.0133,10124200.0],["2010-05-10",20.7084,20.7084,20.3637,20.6625,5716800.0],["2010-05-11",20.5792,20.9066,20.4987,20.7745,5140400.0],["2010-05-12",20.8434,21.1163,20.7257,21.1163,6524600.0],["2010-05-13",21.0531,21.3145,20.9698,21.0934,5875400.0],["2010-05-14",21.0244,21.0675,20.786,20.8951,6114200.0],["2010-05-17",20.9469,21.2513,20.8607,21.2312,6667400.0],["2010-05-18",21.3232,21.3864,21.1652,21.1738,5721400.0],["2010-05-19",21.1077,21.1968,20.9842,21.1278,7605600.0],["2010-05-20",20.8664,20.9354,20.5016,20.5447,6000400.0],["2010-05-21",20.1253,20.6021,20.1253,20.6021,7023400.0],["2010-05-24",20.5188,20.7687,20.4097,20.559,4867600.0],["2010-05-25",20.1483,20.381,20.0851,20.358,6815400.0],["2010-05-26",20.4844,20.5188,20.2316,20.2517,5246800.0],["2010-05-27",20.5591,20.5705,20.335,20.5102,5126600.0],["2010-05-28",20.5677,20.6366,20.4499,20.4614,4174400.0],["2010-06-01",20.4097,20.8837,20.3982,20.6826,6438600.0],["2010-06-02",20.7056,21.3433,20.7056,21.3433,7895800.0],["2010-06-03",21.4179,21.5846,21.3749,21.4697,7888200.0],["2010-06-04",21.3375,21.3375,20.9813,21.056,6654200.0],["2010-06-07",21.056,21.7397,21.0417,21.4151,7015400.0],["2010-06-08",21.4697,21.6564,21.3605,21.5846,19954200.0],["2010-06-09",21.4869,21.665,21.4467,21.5443,10692100.0],["2010-06-10",21.6593,21.8546,21.5846,21.7856,7374100.0],["2010-06-11",21.7052,21.7052,21.5214,21.6363,6250600.0],["2010-06-14",21.8201,22.0155,21.6937,21.8833,5297900.0],["2010-06-15",22.0959,22.0959,21.8086,21.9293,7774300.0],["2010-06-16",21.8086,22.0614,21.7397,22.0212,4107000.0],["2010-06-17",22.1476,22.3946,22.0442,22.3659,6003700.0],["2010-06-18",22.3716,22.3946,22.0844,22.1418,5842200.0],["2010-06-21",22.2855,22.3199,21.7282,21.8029,6259600.0],["2010-06-22",21.8144,21.912,21.6363,21.665,5165500.0],["2010-06-23",21.6248,21.8259,21.5443,21.7397,4071000.0],["2010-06-24",21.7167,21.8374,21.5443,21.5846,5502900.0],["2010-06-25",21.6592,21.7167,21.4237,21.4524,8835700.0],["2010-06-28",21.4352,21.6248,21.3088,21.4869,5089800.0],["2010-06-29",21.395,21.5041,21.079,21.1996,6407300.0],["2010-06-30",20.1368,20.6251,20.0793,20.4068,14095400.0],["2010-07-01",20.4585,20.4987,20.1827,20.3666,8049100.0],["2010-07-02",20.3666,20.4757,20.223,20.3493,5031200.0],["2010-07-06",20.5447,20.6424,20.424,20.5734,7046200.0],["2010-07-07",20.5734,20.9468,20.4987,20.9354,6278400.0],["2010-07-08",21.1264,21.3233,20.9759,21.2596,7242800.0],["2010-07-09",21.2133,21.2596,20.9296,20.9296,6047700.0],["2010-07-12",20.8543,20.999,20.7269,20.9701,5784500.0],["2010-07-13",21.0627,21.1959,20.999,21.0627,4089100.0],["2010-07-14",21.0396,21.0801,20.8543,20.9875,3449800.0],["2010-07-15",20.9469,21.0222,20.7617,20.8833,5567600.0],["2010-07-16",20.7964,20.889,20.5127,20.5764,6165200.0],["2010-07-19",20.669,20.669,20.4143,20.4896,4158800.0],["2010-07-20",20.3217,20.5069,20.2638,20.4722,5681300.0],["2010-07-21",20.588,20.588,20.229,20.2811,4740800.0],["2010-07-22",20.4027,20.5417,20.3159,20.4722,5973900.0],["2010-07-23",20.5069,20.5996,20.3911,20.5648,4666500.0],["2010-07-26",20.4954,20.6632,20.4722,20.5185,4392200.0],["2010-07-27",20.5532,20.8427,20.4374,20.779,5043800.0],["2010-07-28",20.7906,20.7906,20.4838,20.5185,3635700.0],["2010-07-29",20.2811,20.3275,19.7601,19.7601,10673500.0],["2010-07-30",19.6674,19.9627,19.5922,19.8006,8450500.0],["2010-08-02",20.2811,20.2811,19.8643,19.8874,6599000.0],["2010-08-03",19.928,19.928,19.6674,19.6732,4589000.0],["2010-08-04",19.6848,20.0901,19.6848,20.0438,3836500.0],["2010-08-05",19.9859,19.9859,19.4127,19.598,10074500.0],["2010-08-06",19.5285,19.5285,19.1695,19.4358,7683000.0],["2010-08-09",19.4648,19.6095,19.4069,19.5111,4530800.0],["2010-08-10",19.349,19.7716,19.349,19.6732,5018600.0],["2010-08-11",19.5227,19.6732,19.3837,19.5748,5340100.0],["2010-08-12",19.459,19.9395,19.4011,19.9337,9114400.0],["2010-08-13",19.9164,20.3622,19.8237,20.1827,7105000.0],["2010-08-16",20.1306,20.3564,19.9743,20.3506,6016300.0],["2010-08-17",20.4259,20.5764,20.229,20.4838,4722500.0],["2010-08-18",20.5185,20.5764,20.3448,20.5011,4537800.0],["2010-08-19",20.3448,20.4317,20.2117,20.339,4158400.0],["2010-08-20",20.1885,20.3796,20.1885,20.3448,3750200.0],["2010-08-23",20.3622,20.6227,20.2811,20.5011,6044200.0],["2010-08-24",20.3796,20.669,20.3564,20.559,6017400.0],["2010-08-25",20.4375,20.5996,20.3738,20.4085,4144000.0],["2010-08-26",20.4085,20.5011,20.229,20.3853,5533500.0],["2010-08-27",20.4548,20.8543,20.4432,20.8427,4907800.0],["2010-08-30",20.779,20.9585,20.6459,20.6459,4006100.0],["2010-08-31",20.6169,20.9585,20.5764,20.9354,4945700.0],["2010-09-01",21.0801,21.1264,20.8369,20.8775,4776300.0],["2010-09-02",20.9122,21.0222,20.8427,20.9412,3402700.0],["2010-09-03",21.0338,21.0338,20.7385,20.8775,4759100.0],["2010-09-07",20.8369,20.9412,20.7501,20.8138,2767400.0],["2010-09-08",20.8659,21.1148,20.8659,21.0396,3557900.0],["2010-09-09",21.1496,21.2712,21.0685,21.2191,3244600.0],["2010-09-10",21.0396,21.5375,21.0396,21.5317,4712100.0],["2010-09-13",21.5954,21.5954,21.0222,21.2133,4004200.0],["2010-09-14",21.2248,21.2248,21.0222,21.1148,3787500.0],["2010-09-15",21.138,21.277,21.028,21.2017,3073900.0],["2010-09-16",21.2364,21.2943,21.138,21.2712,3656700.0],["2010-09-17",21.358,21.358,20.9354,20.9412,8469000.0],["2010-09-20",21.0338,21.1322,20.9006,20.9412,7427600.0],["2010-09-21",20.8485,20.9122,20.5648,20.6517,9911700.0],["2010-09-22",20.999,21.5027,20.8254,21.2075,8749100.0],["2010-09-23",21.1091,21.6707,20.9006,20.9238,3776200.0],["2010-09-24",21.1322,21.6301,21.1322,21.5606,7420600.0],["2010-09-27",21.4449,21.5549,21.1785,21.2712,6488700.0],["2010-09-28",21.3117,21.4043,21.0222,21.3985,4006600.0],["2010-09-29",21.3754,21.4217,21.1843,21.3464,3037400.0],["2010-09-30",21.4275,21.5433,21.0048,21.1554,5427200.0],["2010-10-01",21.3406,21.3985,21.1438,21.3927,3588700.0],["2010-10-04",21.3175,21.5201,21.2654,21.4159,3180500.0],["2010-10-05",21.5838,21.6533,21.4912,21.5491,3540700.0],["2010-10-06",21.5782,21.7591,21.5024,21.7591,4750400.0],["2010-10-07",21.8174,21.8349,21.6191,21.6891,3073300.0],["2010-10-08",21.7357,21.7357,21.3741,21.5724,5020200.0],["2010-10-11",21.6307,21.6891,21.2632,21.3391,4853600.0],["2010-10-12",21.3507,21.5549,21.2807,21.5024,4171700.0],["2010-10-13",21.5841,21.8874,21.5841,21.8641,5716400.0],["2010-10-14",21.8057,21.8991,21.6016,21.7299,3886400.0],["2010-10-15",21.8116,21.8407,21.6424,21.7474,3471600.0],["2010-10-18",21.7416,21.8407,21.6249,21.8232,3254600.0],["2010-10-19",21.6949,21.7941,21.5257,21.6482,3839400.0],["2010-10-20",21.6832,21.8699,21.6599,21.6832,2819300.0],["2010-10-21",21.5549,21.8816,21.5549,21.6541,4049800.0],["2010-10-22",21.6599,21.8116,21.6541,21.7591,2395800.0],["2010-10-25",21.7999,21.9924,21.7649,21.8757,3593800.0],["2010-10-26",21.9341,21.9341,21.6832,21.8116,2440000.0],["2010-10-27",21.7241,21.7357,21.4907,21.6832,2689500.0],["2010-10-28",21.7591,21.8932,21.6249,21.8407,2675000.0],["2010-10-29",21.8232,21.9516,21.8116,21.9107,2486200.0],["2010-11-01",21.9924,21.9924,21.5199,21.6657,4653400.0],["2010-11-02",21.7882,21.8407,21.4499,21.5257,5109800.0],["2010-11-03",21.5257,21.5666,21.304,21.4265,4394900.0],["2010-11-04",21.5316,21.5841,21.1932,21.2807,6529300.0],["2010-11-05",21.2807,21.3449,21.094,21.3099,4083600.0],["2010-11-08",21.2282,21.4732,21.1407,21.4149,3284700.0],["2010-11-09",21.3916,21.4149,20.954,21.0999,5205600.0],["2010-11-10",21.0299,21.0765,20.814,21.059,4285500.0],["2010-11-11",21.0007,21.4091,21.0007,21.3449,5701400.0],["2010-11-12",21.2749,21.3391,21.0649,21.1991,3121400.0],["2010-11-15",21.2924,21.3916,20.9132,20.919,4344000.0],["2010-11-16",20.8782,21.0065,20.6507,20.7499,4190400.0],["2010-11-17",20.709,20.884,20.3474,20.4757,7002500.0],["2010-11-18",20.5749,20.6507,20.464,20.5982,4081700.0],["2010-11-19",20.6274,20.6274,20.429,20.4815,4160500.0],["2010-11-22",20.3649,20.6215,20.3649,20.5924,4580300.0],["2010-11-23",20.4174,20.5457,20.3124,20.4115,5524000.0],["2010-11-24",20.4174,20.5982,20.4174,20.5574,2908800.0],["2010-11-26",20.4524,20.5749,20.4057,20.4815,1520300.0],["2010-11-29",20.4057,20.709,20.3824,20.6799,5525500.0],["2010-11-30",20.4815,20.6974,20.4582,20.6099,5801900.0],["2010-12-01",20.7907,20.8315,20.5865,20.7907,3359300.0],["2010-12-02",20.7849,20.8957,20.7324,20.8024,5386000.0],["2010-12-03",20.8374,20.9307,20.709,20.7732,3068200.0],["2010-12-06",20.7674,20.7674,20.4699,20.5515,5868400.0],["2010-12-07",20.639,20.674,20.394,20.4407,7527700.0],["2010-12-08",20.4232,20.7265,20.4232,20.6682,3280900.0],["2010-12-09",20.7382,20.8782,20.7207,20.8082,4774800.0],["2010-12-10",20.814,20.919,20.7674,20.8257,3859800.0],["2010-12-13",20.9715,21.0007,20.8899,20.989,4215600.0],["2010-12-14",21.0065,21.2749,20.9774,21.2574,5112800.0],["2010-12-15",21.2632,21.3507,21.1524,21.2224,4510500.0],["2010-12-16",21.0591,21.4557,21.0591,21.3449,7936800.0],["2010-12-17",21.2632,21.2632,20.9249,21.2224,8367900.0],["2010-12-20",21.1874,21.2107,21.0532,21.1699,3981800.0],["2010-12-21",21.1874,21.2282,20.6624,20.6682,7217600.0],["2010-12-22",20.6624,20.8082,20.5982,20.7732,3394700.0],["2010-12-23",20.7907,20.9482,20.7849,20.849,1945600.0],["2010-12-27",20.849,20.9132,20.7732,20.814,1478100.0],["2010-12-28",20.8724,20.8899,20.6799,20.7615,2258300.0],["2010-12-29",20.7732,20.814,20.6624,20.6624,2367800.0],["2010-12-30",20.6332,20.744,20.6215,20.709,1537000.0],["2010-12-31",20.674,20.9424,20.6682,20.7615,2233500.0],["2011-01-03",20.8549,20.9774,20.6915,20.709,4851800.0],["2011-01-04",20.7849,20.8374,20.6332,20.8199,5734600.0],["2011-01-05",20.9365,21.3974,20.9365,21.3624,10510500.0],["2011-01-06",21.2566,21.3918,21.092,21.139,5884000.0],["2011-01-07",21.1037,21.1684,20.9039,20.9391,4871800.0],["2011-01-10",20.898,21.1978,20.7745,21.0685,5491300.0],["2011-01-11",21.1272,21.2801,20.992,21.1978,4566700.0],["2011-01-12",21.1802,21.6093,21.1802,21.5505,5083400.0],["2011-01-13",21.48,21.5329,21.3448,21.3565,3351500.0],["2011-01-14",21.3565,21.4741,21.0156,21.045,5132900.0],["2011-01-18",21.1155,21.1625,21.0156,21.0743,4033900.0],["2011-01-19",21.045,21.1625,20.9862,21.1155,4221100.0],["2011-01-20",21.139,21.8856,21.139,21.8209,8689000.0],["2011-01-21",21.7974,21.8503,21.3448,21.4447,6239500.0],["2011-01-24",21.4682,21.6152,21.333,21.3859,4350600.0],["2011-01-25",21.4564,21.5035,21.0743,21.1566,5638900.0],["2011-01-26",21.2272,21.2272,20.8686,20.9685,4450200.0],["2011-01-27",21.0802,21.0802,20.7275,20.8039,4681800.0],["2011-01-28",20.7687,20.8627,20.5276,20.5394,5133700.0],["2011-01-31",20.557,20.6099,20.4101,20.4454,3224100.0],["2011-02-01",20.5335,20.5864,20.3043,20.3395,5189600.0],["2011-02-02",20.3689,20.5394,20.3043,20.3748,5106300.0],["2011-02-03",20.4571,20.6041,20.3866,20.5512,7619200.0],["2011-02-04",20.5747,20.945,20.4983,20.898,4992100.0],["2011-02-07",20.9568,20.9921,20.7687,20.7922,5148100.0],["2011-02-08",20.8392,21.0156,20.8216,21.0156,3156000.0],["2011-02-09",21.0214,21.1214,20.898,21.0567,3552300.0],["2011-02-10",21.0156,21.1155,20.8274,20.9627,4962500.0],["2011-02-11",20.9039,21.1214,20.8333,21.1096,4421500.0],["2011-02-14",21.1508,21.2448,20.9274,21.2272,3987200.0],["2011-02-15",21.286,21.286,20.9744,21.0156,4025900.0],["2011-02-16",21.0743,21.1331,20.9568,21.1037,3430300.0],["2011-02-17",21.045,21.2801,20.9862,21.2272,3577300.0],["2011-02-18",21.2801,21.286,20.9685,21.2213,4496200.0],["2011-02-22",21.3506,21.7033,21.2977,21.6093,6590900.0],["2011-02-23",21.6563,21.9091,21.621,21.8679,9046700.0],["2011-02-24",21.815,21.9326,21.5211,21.5387,5645200.0],["2011-02-25",21.621,21.8444,21.5152,21.8327,3584000.0],["2011-02-28",21.9091,22.0149,21.8091,21.8327,4337100.0],["2011-03-01",21.9091,21.9091,21.5975,21.6269,4740500.0],["2011-03-02",21.6798,21.7504,21.574,21.6563,3535700.0],["2011-03-03",21.7092,21.7445,21.5211,21.6622,4582600.0],["2011-03-04",21.7033,21.8973,21.5094,21.6093,3570400.0],["2011-03-07",21.6916,21.7445,21.5799,21.6269,2713800.0],["2011-03-08",21.6563,21.9267,21.5799,21.915,2662200.0],["2011-03-09",21.8444,22.0325,21.8385,22.0149,2543000.0],["2011-03-10",21.8856,22.0208,21.7092,21.7739,3746400.0],["2011-03-11",21.8033,21.9737,21.7621,21.9326,2173100.0],["2011-03-14",21.8621,21.8797,21.6622,21.7033,2305500.0],["2011-03-15",21.4388,21.5623,21.3565,21.4858,3326500.0],["2011-03-16",21.4153,21.4976,21.1331,21.1919,3766600.0],["2011-03-17",21.3389,21.4212,20.5923,21.2389,8869100.0],["2011-03-18",21.4564,21.7386,21.3506,21.5446,5043200.0],["2011-03-21",21.6387,21.8738,21.5917,21.8209,3535000.0],["2011-03-22",21.8092,21.8856,21.5681,21.6975,3518200.0],["2011-03-23",21.333,21.5152,20.9744,21.3036,7905000.0],["2011-03-24",21.4035,21.574,21.3448,21.4858,3545000.0],["2011-03-25",21.5505,21.6975,21.4329,21.4565,3158600.0],["2011-03-28",21.527,21.6093,21.4917,21.4976,2889500.0],["2011-03-29",21.5035,21.5446,21.3859,21.5152,2648000.0],["2011-03-30",21.5975,21.6916,21.5152,21.6034,2624100.0],["2011-03-31",21.5387,21.6269,21.4682,21.4858,2566600.0],["2011-04-01",21.4858,21.5681,21.38,21.3918,3968200.0],["2011-04-04",21.4564,21.527,21.4388,21.48,3096200.0],["2011-04-05",21.4858,21.5681,21.3154,21.3506,3703400.0],["2011-04-06",21.3918,21.5329,21.286,21.4388,5124100.0],["2011-04-07",21.421,21.5336,21.2611,21.3203,4588400.0],["2011-04-08",21.3559,21.5869,21.3322,21.4507,4516500.0],["2011-04-11",21.3855,21.7824,21.3796,21.6225,3839400.0],["2011-04-12",21.5632,21.7646,21.5158,21.6758,3265100.0],["2011-04-13",21.7054,21.8416,21.6225,21.6758,2406300.0],["2011-04-14",21.6698,21.972,21.6047,21.9483,3640500.0],["2011-04-15",22.0431,22.1438,21.9068,22.126,4687200.0],["2011-04-18",21.9779,22.2149,21.9423,22.0253,3870900.0],["2011-04-19",22.0075,22.2445,21.972,22.2445,3851400.0],["2011-04-20",22.44,22.6118,22.28,22.517,7456400.0],["2011-04-21",22.4933,22.5051,22.363,22.4577,3726200.0],["2011-04-25",22.3866,22.7421,22.3866,22.6354,5924500.0],["2011-04-26",22.7006,22.8072,22.6532,22.8013,4700000.0],["2011-04-27",22.8072,22.8546,22.6888,22.825,3634900.0],["2011-04-28",22.7776,22.8843,22.7006,22.8072,3930800.0],["2011-04-29",22.7954,22.9554,22.7599,22.8546,3053900.0],["2011-05-02",22.9139,23.1627,22.9079,23.062,6970300.0],["2011-05-03",23.0561,23.293,23.0442,23.2693,4394400.0],["2011-05-04",23.1805,23.2456,22.9553,22.9909,3273400.0],["2011-05-05",22.9257,22.9553,22.6828,22.7539,3682700.0],["2011-05-06",22.9139,23.0738,22.825,22.9079,2904900.0],["2011-05-09",22.9139,22.9731,22.8013,22.9316,3196500.0],["2011-05-10",22.9435,23.1627,22.9316,23.1034,2291800.0],["2011-05-11",23.0797,23.1745,22.9139,22.985,2230200.0],["2011-05-12",22.8724,23.4056,22.8309,23.4056,4348800.0],["2011-05-13",23.4115,23.5596,23.3463,23.53,4126500.0],["2011-05-16",23.4411,23.5418,23.3345,23.4648,3142400.0],["2011-05-17",23.4174,23.6366,23.3996,23.6188,4727700.0],["2011-05-18",23.6366,23.6425,23.4885,23.6307,4229300.0],["2011-05-19",23.6662,23.6781,23.53,23.6662,3806900.0],["2011-05-20",23.6425,23.6958,23.4826,23.53,3339500.0],["2011-05-23",23.4293,23.6011,23.3582,23.5537,2705600.0],["2011-05-24",23.5774,23.5774,23.3404,23.4352,2617200.0],["2011-05-25",23.37,23.37,23.1034,23.2101,3037900.0],["2011-05-26",23.2219,23.2397,23.0027,23.1805,3592200.0],["2011-05-27",23.1805,23.3345,23.1094,23.2752,1930300.0],["2011-05-31",23.4352,23.5655,23.2101,23.5596,3566600.0],["2011-06-01",23.4648,23.4767,23.2219,23.2338,2831300.0],["2011-06-02",23.0027,23.2278,22.6947,22.7776,4361800.0],["2011-06-03",22.5881,22.6177,22.4222,22.4755,3452700.0],["2011-06-06",22.4874,22.5821,22.3689,22.3985,4505300.0],["2011-06-07",22.4992,22.5466,22.3748,22.4222,2802900.0],["2011-06-08",22.3629,22.511,22.2445,22.4696,2131200.0],["2011-06-09",22.4755,22.7006,22.3689,22.5466,2388000.0],["2011-06-10",22.4933,22.5644,22.2267,22.2504,2851000.0],["2011-06-13",22.2741,22.6414,22.2445,22.5644,2585900.0],["2011-06-14",22.6828,22.7065,22.4222,22.6769,3102600.0],["2011-06-15",22.4518,22.594,22.2741,22.3511,2994000.0],["2011-06-16",22.0904,22.4873,22.0727,22.44,4076300.0],["2011-06-17",22.5525,22.7184,22.4814,22.4814,4516600.0],["2011-06-20",22.4163,22.748,22.4163,22.7065,2667000.0],["2011-06-21",22.7362,22.8843,22.6888,22.7065,4046700.0],["2011-06-22",22.6236,22.7006,22.4163,22.4696,3653100.0],["2011-06-23",22.3037,22.3037,21.8772,22.0312,7381000.0],["2011-06-24",22.0431,22.1497,21.818,21.8298,7725000.0],["2011-06-27",21.9009,22.1082,21.8713,22.0667,5077700.0],["2011-06-28",22.1497,22.2149,21.9424,22.0431,6305200.0],["2011-06-29",21.8416,22.3985,21.6521,22.1438,9634400.0],["2011-06-30",22.1319,22.2208,21.9246,22.049,6863600.0],["2011-07-01",21.8476,22.1556,21.8239,22.126,4093900.0],["2011-07-05",21.895,22.0608,21.812,22.0134,3988000.0],["2011-07-06",21.966,22.1141,21.9305,22.0964,3316600.0],["2011-07-07",22.2128,22.2487,21.968,22.1053,5895000.0],["2011-07-08",22.0396,22.0994,21.9202,21.9859,4768100.0],["2011-07-11",21.8604,22.0575,21.8545,22.0157,4334100.0],["2011-07-12",21.9918,22.2248,21.9381,22.1292,4305500.0],["2011-07-13",22.2308,22.2606,21.95,22.0277,4541100.0],["2011-07-14",21.9918,22.4995,21.9261,22.3144,8369000.0],["2011-07-15",22.2666,22.5533,22.2188,22.5473,8631000.0],["2011-07-18",22.4637,22.4816,22.1471,22.3383,4515400.0],["2011-07-19",22.4518,22.6489,22.3622,22.5832,6434700.0],["2011-07-20",22.6429,22.6847,22.4219,22.5354,3307100.0],["2011-07-21",22.6309,22.6966,22.5294,22.607,4271600.0],["2011-07-22",22.6548,22.6907,22.5593,22.5891,2487000.0],["2011-07-25",22.3562,22.6489,22.3562,22.5234,3201200.0],["2011-07-26",22.5712,22.6309,22.4219,22.5772,3237400.0],["2011-07-27",22.5832,22.6727,22.3562,22.4099,5741000.0],["2011-07-28",22.404,22.5772,22.2546,22.2726,2951900.0],["2011-07-29",22.1651,22.4876,22.0874,22.3084,4416800.0],["2011-08-01",22.6429,22.6429,21.9918,22.1651,3727200.0],["2011-08-02",22.0635,22.1053,21.8007,21.8007,4148400.0],["2011-08-03",21.8306,21.9261,21.6394,21.9261,4356000.0],["2011-08-04",21.7768,22.171,21.3647,21.3826,7513200.0],["2011-08-05",21.5618,21.9679,21.2572,21.7888,8439600.0],["2011-08-08",21.299,21.8366,21.2572,21.2691,11873200.0],["2011-08-09",21.293,21.5499,20.6898,21.508,9961500.0],["2011-08-10",21.2632,21.4304,20.7913,20.8749,9284900.0],["2011-08-11",20.9347,21.5917,20.7973,21.3707,7901000.0],["2011-08-12",21.4244,21.6514,21.2632,21.6036,5589000.0],["2011-08-15",21.7529,21.8664,21.52,21.8664,3150400.0],["2011-08-16",21.741,21.9978,21.6514,21.9023,5311300.0],["2011-08-17",21.9918,22.1412,21.8485,21.9381,3395200.0],["2011-08-18",21.6454,21.9441,21.4662,21.6813,6554300.0],["2011-08-19",21.5618,21.8545,21.3886,21.3886,6084000.0],["2011-08-22",21.6036,21.7171,21.4842,21.6275,4169400.0],["2011-08-23",21.6514,21.95,21.5319,21.95,4092400.0],["2011-08-24",21.9202,22.1471,21.7589,22.0934,3918200.0],["2011-08-25",22.1053,22.177,21.7171,21.8545,4063400.0],["2011-08-26",21.8127,21.9918,21.4065,21.9082,3543400.0],["2011-08-29",22.0695,22.4279,22.0098,22.4279,3005400.0],["2011-08-30",22.3502,22.6369,22.189,22.4936,3638800.0],["2011-08-31",22.5413,22.7504,22.4697,22.6429,4029300.0],["2011-09-01",22.6608,22.8042,22.5055,22.5234,3483100.0],["2011-09-02",22.2785,22.5413,22.2726,22.3442,2993900.0],["2011-09-06",21.9202,22.1591,21.8246,22.0337,4910100.0],["2011-09-07",22.2905,22.4697,22.1651,22.4338,3782300.0],["2011-09-08",22.3741,22.8101,22.2965,22.6369,4235300.0],["2011-09-09",22.5234,22.5533,22.2367,22.4099,6165200.0],["2011-09-12",22.2547,22.392,21.8664,22.2188,5877800.0],["2011-09-13",22.2487,22.2666,21.956,22.0814,5408900.0],["2011-09-14",22.1352,22.3741,21.95,22.2128,6150100.0],["2011-09-15",22.2726,22.6429,22.2726,22.5772,4223300.0],["2011-09-16",22.6489,22.8101,22.4876,22.5175,7003600.0],["2011-09-19",22.3323,22.4995,22.0695,22.4219,3999100.0],["2011-09-20",22.6548,22.7146,22.2606,22.392,4415300.0],["2011-09-21",22.6787,23.6284,22.6787,22.9594,12665900.0],["2011-09-22",22.619,23.7717,22.5533,23.5926,19654500.0],["2011-09-23",23.2641,23.4134,23.0311,23.2163,9001300.0],["2011-09-26",23.3118,23.6403,23.2043,23.5806,5614600.0],["2011-09-27",23.8135,23.8195,23.491,23.5627,7191000.0],["2011-09-28",23.5507,23.6762,23.0669,23.0789,5917900.0],["2011-09-29",23.2581,23.3955,23.067,23.2402,5555100.0],["2011-09-30",23.1685,23.3955,22.9774,22.9893,5289100.0],["2011-10-03",22.8519,23.061,22.6668,22.6727,5491000.0],["2011-10-04",22.4697,22.7444,22.3203,22.7205,7200000.0],["2011-10-05",22.7777,22.862,22.5971,22.844,4606800.0],["2011-10-06",22.7958,23.0126,22.7536,22.9824,4455000.0],["2011-10-07",23.0126,23.4822,22.9343,23.3317,5345100.0],["2011-10-10",23.5183,23.6869,23.3377,23.6688,3395400.0],["2011-10-11",23.7411,24.2348,23.723,24.0361,8266500.0],["2011-10-12",24.0723,24.1445,23.8013,23.9518,5538000.0],["2011-10-13",23.8254,23.8736,23.5003,23.6749,3808600.0],["2011-10-14",23.8073,23.9759,23.6327,23.8796,3563900.0],["2011-10-17",23.7471,23.9157,23.6508,23.6989,3102400.0],["2011-10-18",23.6869,24.0422,23.5003,23.9278,4154300.0],["2011-10-19",23.9579,24.0542,23.6869,23.7531,3651600.0],["2011-10-20",23.8133,23.9579,23.5906,23.705,4490500.0],["2011-10-21",23.9699,24.0903,23.8435,23.9579,4779100.0],["2011-10-24",23.9759,24.0241,23.5243,23.5424,5442900.0],["2011-10-25",23.5785,23.6809,23.3557,23.3738,4002300.0],["2011-10-26",23.5063,23.5424,23.2594,23.4762,3945000.0],["2011-10-27",23.8736,23.9458,23.5243,23.6568,5552400.0],["2011-10-28",23.6568,23.7531,23.3798,23.5605,4800500.0],["2011-10-31",23.5063,23.5906,23.1872,23.1992,4595500.0],["2011-11-01",22.9463,23.1992,22.8741,23.0667,5831800.0],["2011-11-02",23.2474,23.2835,23.0788,23.2353,3257700.0],["2011-11-03",22.9403,23.4822,22.8199,23.4581,4972800.0],["2011-11-04",23.3738,23.3979,23.1149,23.2835,3215400.0],["2011-11-07",23.2293,23.7351,23.2052,23.6989,3211600.0],["2011-11-08",23.7291,23.8194,23.5123,23.7833,3373100.0],["2011-11-09",23.5243,23.6086,23.3136,23.3738,3506800.0],["2011-11-10",23.6086,23.6628,23.3497,23.5785,2623700.0],["2011-11-11",23.6448,23.8916,23.6448,23.8194,1892000.0],["2011-11-14",23.8194,23.8495,23.6267,23.6508,2120500.0],["2011-11-15",23.6749,23.8856,23.6327,23.8435,2202100.0],["2011-11-16",23.6568,23.6809,23.4039,23.428,3695300.0],["2011-11-17",23.3076,23.5183,23.133,23.2534,3313300.0],["2011-11-18",23.3979,23.4822,23.1932,23.2112,4038100.0],["2011-11-21",22.9403,23.1811,22.9403,23.1029,3515700.0],["2011-11-22",23.0306,23.2594,22.9824,23.1631,2661600.0],["2011-11-23",23.0186,23.0728,22.8199,22.856,3050700.0],["2011-11-25",22.9283,23.1149,22.8981,23.0186,1372700.0],["2011-11-28",23.3256,23.422,23.0788,23.1811,3772500.0],["2011-11-29",23.1811,23.6568,23.1811,23.5183,4000100.0],["2011-11-30",23.7712,24.0542,23.6026,24.0542,4893400.0],["2011-12-01",24.0301,24.1204,23.9639,24.0241,4404900.0],["2011-12-02",24.0662,24.1084,23.8736,24.0602,3339500.0],["2011-12-05",24.1686,24.3854,24.0723,24.2107,3551500.0],["2011-12-06",24.1505,24.4636,24.1445,24.3552,4031000.0],["2011-12-07",24.3372,24.5178,24.1927,24.4215,3565900.0],["2011-12-08",24.3553,24.4215,24.1746,24.2288,3776200.0],["2011-12-09",24.3252,24.4094,24.2649,24.3372,2953700.0],["2011-12-12",24.277,24.4034,24.012,24.1385,3283300.0],["2011-12-13",24.2228,24.271,23.8916,23.9579,4115800.0],["2011-12-14",23.8736,24.0542,23.8736,23.9217,2858800.0],["2011-12-15",24.0482,24.1505,24.0121,24.0602,3408900.0],["2011-12-16",24.2348,24.2348,23.8374,23.9157,5116000.0],["2011-12-19",23.9579,24.0903,23.7953,23.8374,3851500.0],["2011-12-20",23.4702,23.711,23.1932,23.6448,8657700.0],["2011-12-21",23.711,24.1867,23.6749,24.1806,4746000.0],["2011-12-22",24.283,24.4034,24.1204,24.271,3410500.0],["2011-12-23",24.2529,24.4516,24.2408,24.4275,2437100.0],["2011-12-27",24.4516,24.566,24.3854,24.4516,1826600.0],["2011-12-28",24.4877,24.4997,24.3372,24.3492,1638100.0],["2011-12-29",24.4395,24.5058,24.3673,24.4817,2053400.0],["2011-12-30",24.3613,24.4094,24.3071,24.3312,1847600.0],["2012-01-03",24.4396,24.5058,24.1084,24.2649,4401000.0],["2012-01-04",24.3432,24.4395,24.289,24.4094,3842100.0],["2012-01-05",24.3613,24.5359,24.3071,24.5178,4044700.0],["2012-01-06",24.5694,24.5936,24.3025,24.3085,3962400.0],["2012-01-09",24.3146,24.3571,24.1629,24.2661,2819600.0],["2012-01-10",24.3207,24.4966,24.2903,24.4663,3686300.0],["2012-01-11",24.3753,24.5633,24.3753,24.5209,3048700.0],["2012-01-12",24.5269,24.6907,24.5269,24.6543,2939700.0],["2012-01-13",24.5815,24.7211,24.5512,24.6543,3099100.0],["2012-01-17",24.7514,24.9091,24.6664,24.7332,2917400.0],["2012-01-18",24.7332,24.903,24.6543,24.903,3715300.0],["2012-01-19",24.897,24.903,24.6968,24.8424,1945000.0],["2012-01-20",24.7878,24.7999,24.4177,24.6725,3652900.0],["2012-01-23",24.6846,24.6846,24.4602,24.6482,2364100.0],["2012-01-24",24.5997,24.5997,24.3207,24.3267,3302800.0],["2012-01-25",24.4177,24.6664,24.2539,24.6422,3056800.0],["2012-01-26",24.6664,24.7574,24.4359,24.5026,2643800.0],["2012-01-27",24.4966,24.5512,24.1508,24.2843,2666600.0],["2012-01-30",24.1205,24.2479,24.0719,24.1811,2885100.0],["2012-01-31",24.2479,24.2964,24.0416,24.1629,2592400.0],["2012-02-01",24.3631,24.5026,24.2539,24.2782,3092600.0],["2012-02-02",24.3571,24.4117,24.0416,24.2236,4821600.0],["2012-02-03",24.4056,24.5148,24.1629,24.1751,4363700.0],["2012-02-06",24.1447,24.2479,24.0537,24.0659,3681200.0],["2012-02-07",24.0719,24.1508,23.8353,23.896,5183100.0],["2012-02-08",23.9021,23.9627,23.6533,23.6715,6318700.0],["2012-02-09",23.6897,23.7929,23.5441,23.7079,5536700.0],["2012-02-10",23.5259,23.714,23.4895,23.714,3256500.0],["2012-02-13",23.7443,23.9749,23.7261,23.8657,4100400.0],["2012-02-14",23.8657,24.1933,23.8657,24.1447,5603900.0],["2012-02-15",24.1872,24.2661,23.9081,24.0295,4071200.0],["2012-02-16",24.1205,24.2175,23.9688,24.1326,3774300.0],["2012-02-17",23.6473,23.8171,23.1195,23.259,14101900.0],["2012-02-21",23.2772,23.35,23.0649,23.1923,5106000.0],["2012-02-22",23.2166,23.4653,23.1862,23.4531,6579300.0],["2012-02-23",23.441,23.8414,23.3743,23.4349,5706100.0],["2012-02-24",23.3985,23.4895,23.0528,23.1438,9979200.0],["2012-02-27",23.0952,23.1498,23.0528,23.077,7472200.0],["2012-02-28",23.0103,23.1195,22.9072,23.1074,7693300.0],["2012-02-29",23.1074,23.3682,23.071,23.2408,4663900.0],["2012-03-01",23.2712,23.3076,22.9982,23.1559,6598400.0],["2012-03-02",23.0709,23.2893,23.0527,23.168,5122500.0],["2012-03-05",23.0952,23.5866,23.0831,23.4167,5097800.0],["2012-03-06",23.3864,23.4592,23.2226,23.2711,3630400.0],["2012-03-07",23.2772,23.3925,23.2226,23.3318,4273700.0],["2012-03-08",23.441,23.4653,23.3257,23.3379,3524900.0],["2012-03-09",23.3379,23.4653,23.2408,23.4046,3280400.0],["2012-03-12",23.2226,23.4531,23.168,23.3622,3607200.0],["2012-03-13",23.4289,23.4531,23.2469,23.4107,4762100.0],["2012-03-14",23.3621,23.4835,23.2772,23.3561,3345600.0],["2012-03-15",23.2954,23.4835,23.2226,23.4713,3577900.0],["2012-03-16",23.5017,23.8596,23.4471,23.5563,5342700.0],["2012-03-19",23.5684,23.6291,23.4046,23.4895,3252800.0],["2012-03-20",23.3682,23.5623,23.3622,23.5138,4084700.0],["2012-03-21",23.4592,23.4713,23.1923,23.4046,5158500.0],["2012-03-22",23.441,23.4653,23.2954,23.4228,3803400.0],["2012-03-23",23.4228,23.6109,23.3864,23.5684,3781800.0],["2012-03-26",23.6594,23.8717,23.6412,23.805,5130400.0],["2012-03-27",23.805,23.8839,23.7079,23.7261,3034200.0],["2012-03-28",23.6897,23.7625,23.6473,23.7504,2546100.0],["2012-03-29",23.6715,23.7807,23.5987,23.7322,3957000.0],["2012-03-30",23.8475,24.0173,23.7868,23.9324,5927200.0],["2012-04-02",23.7565,24.0901,23.6169,24.0355,5437900.0],["2012-04-03",24.1629,24.2054,23.9081,24.0477,5848900.0],["2012-04-04",23.9749,24.1447,23.9567,24.078,5591700.0],["2012-04-05",24.0627,24.0688,23.7631,23.8426,6015400.0],["2012-04-09",23.6837,23.7937,23.5981,23.6653,2886900.0],["2012-04-10",23.6103,23.6653,23.537,23.5431,3235600.0],["2012-04-11",23.6653,23.7387,23.537,23.5797,2759500.0],["2012-04-12",23.5736,23.6959,23.4819,23.6959,3032700.0],["2012-04-13",23.6776,23.8121,23.6531,23.6592,3267400.0],["2012-04-16",23.6776,23.7448,23.5369,23.6837,3471400.0],["2012-04-17",23.7326,23.9466,23.6103,23.916,3567500.0],["2012-04-18",23.8243,23.971,23.8243,23.9099,3349500.0],["2012-04-19",23.8854,23.9282,23.7631,23.8548,3417000.0],["2012-04-20",23.9038,23.9466,23.8059,23.8059,3305700.0],["2012-04-23",23.5981,23.7081,23.5614,23.6042,4308000.0],["2012-04-24",23.6225,23.8487,23.592,23.6225,3833100.0],["2012-04-25",23.7265,23.8243,23.6225,23.7204,2590700.0],["2012-04-26",23.7204,23.8548,23.6348,23.7815,2495600.0],["2012-04-27",23.8549,23.8976,23.7387,23.7998,2261900.0],["2012-04-30",23.8121,23.8304,23.7326,23.7754,2174000.0],["2012-05-01",23.8793,23.9343,23.6898,23.7998,2665900.0],["2012-05-02",23.7754,23.8059,23.5859,23.6531,2853200.0],["2012-05-03",23.5981,23.6776,23.5064,23.5186,3564300.0],["2012-05-04",23.5369,23.6409,23.4147,23.4269,3889000.0],["2012-05-07",23.4147,23.6225,23.3535,23.5553,3366800.0],["2012-05-08",23.5003,23.7693,23.4636,23.7326,4110700.0],["2012-05-09",23.6409,23.9343,23.6287,23.7876,4647800.0],["2012-05-10",23.8426,24.0688,23.7815,23.9955,3360800.0],["2012-05-11",23.9955,24.1666,23.9038,24.0077,2593500.0],["2012-05-14",23.9099,24.0138,23.8487,23.9404,3159800.0],["2012-05-15",23.916,24.2339,23.8915,24.1972,6467700.0],["2012-05-16",24.1789,24.2828,24.0749,24.2339,5436200.0],["2012-05-17",24.2645,24.2706,23.9588,23.9588,3401900.0],["2012-05-18",24.0505,24.0566,23.6776,23.8121,5358900.0],["2012-05-21",23.8365,23.8487,23.4514,23.5675,4189400.0],["2012-05-22",23.5675,23.6225,23.488,23.5859,3616800.0],["2012-05-23",23.5736,23.6164,23.3719,23.592,3860000.0],["2012-05-24",23.6653,23.8548,23.5492,23.8304,4071700.0],["2012-05-25",23.8059,23.9221,23.7754,23.8915,3324800.0],["2012-05-29",23.9588,24.0016,23.8182,23.8854,3589200.0],["2012-05-30",23.8304,24.0321,23.5247,23.5492,5433300.0],["2012-05-31",23.5003,23.5553,23.378,23.4025,4224300.0],["2012-06-01",23.2863,23.3658,23.1518,23.1701,4340200.0],["2012-06-04",23.109,23.1824,23.0112,23.1335,3676700.0],["2012-06-05",23.0723,23.1457,22.9317,23.109,2889300.0],["2012-06-06",23.1396,23.2252,22.9867,23.1885,6514700.0],["2012-06-07",23.3107,23.4269,23.2068,23.2435,5342900.0],["2012-06-08",23.2924,23.3597,23.2007,23.3535,3776100.0],["2012-06-11",23.4025,23.4636,23.1701,23.1763,4138500.0],["2012-06-12",23.1763,23.2618,23.1457,23.1946,4069500.0],["2012-06-13",23.2252,23.3046,23.0785,23.2496,4404100.0],["2012-06-14",23.3046,23.3902,23.1701,23.2863,3897400.0],["2012-06-15",23.3719,23.5614,23.3108,23.5125,4066000.0],["2012-06-18",23.4942,23.6898,23.4575,23.6286,2079400.0],["2012-06-19",23.6225,23.7937,23.537,23.7204,3025100.0],["2012-06-20",23.7204,23.8059,23.6164,23.6714,3578200.0],["2012-06-21",23.7509,23.8182,23.4514,23.4514,3797100.0],["2012-06-22",23.5247,23.5859,23.4269,23.5003,2751600.0],["2012-06-25",23.4208,23.5553,23.3597,23.4942,4295500.0],["2012-06-26",23.5675,23.5675,23.2557,23.323,4103100.0],["2012-06-27",23.0846,23.1518,22.4671,22.9562,8711700.0],["2012-06-28",23.0234,23.1457,22.7789,23.109,6332700.0],["2012-06-29",23.3474,23.5614,23.2129,23.5614,5555200.0],["2012-07-02",23.4819,23.8426,23.3963,23.8304,4636300.0],["2012-07-03",23.8426,23.9527,23.702,23.8548,2958800.0],["2012-07-05",23.861,23.9771,23.7509,23.8671,4597500.0],["2012-07-06",23.8732,23.9472,23.6944,23.8979,3832200.0],["2012-07-09",23.9226,23.9349,23.6081,23.713,4032000.0],["2012-07-10",23.7376,23.8732,23.7006,23.8301,4979100.0],["2012-07-11",23.9164,24.2494,23.8547,24.126,6225100.0],["2012-07-12",23.9965,24.1014,23.8547,23.9349,4845500.0],["2012-07-13",24.0151,24.1075,23.9411,24.0705,4238500.0],["2012-07-16",24.0459,24.1014,23.8486,23.9041,3756500.0],["2012-07-17",23.9904,23.9966,23.7623,23.9534,4488100.0],["2012-07-18",23.8979,24.0767,23.8301,24.052,3186600.0],["2012-07-19",24.052,24.0829,23.8856,24.0335,3321000.0],["2012-07-20",23.9966,23.9966,23.676,23.9102,5326000.0],["2012-07-23",23.8116,23.8116,23.4663,23.5588,4398500.0],["2012-07-24",23.5588,23.5773,23.2875,23.3738,3491300.0],["2012-07-25",23.4417,23.5156,23.2567,23.4047,3321700.0],["2012-07-26",23.5773,23.6759,23.4725,23.5465,3332900.0],["2012-07-27",23.6143,23.8054,23.565,23.7499,5519600.0],["2012-07-30",23.7006,23.9534,23.6883,23.8856,3037300.0],["2012-07-31",23.8547,23.9411,23.7931,23.8609,3716700.0],["2012-08-01",23.9164,24.0151,23.4787,23.6944,6000200.0],["2012-08-02",23.4108,23.5773,23.3677,23.4417,5202400.0],["2012-08-03",23.6143,23.9041,23.528,23.7499,4604500.0],["2012-08-06",23.7808,23.9287,23.7068,23.7314,4073400.0],["2012-08-07",23.7129,23.7376,23.5711,23.6389,3551000.0],["2012-08-08",23.6883,23.8054,23.6205,23.6759,4435700.0],["2012-08-09",23.6944,23.8054,23.6575,23.7561,2810900.0],["2012-08-10",23.7314,23.8424,23.6205,23.8178,2003800.0],["2012-08-13",23.7438,23.8116,23.7006,23.7376,2421300.0],["2012-08-14",23.7561,23.7931,23.6328,23.6883,2844900.0],["2012-08-15",23.6328,23.7191,23.5588,23.6451,3513500.0],["2012-08-16",23.6328,23.7376,23.6081,23.7314,5074100.0],["2012-08-17",23.6821,23.7376,23.6698,23.7376,3537300.0],["2012-08-20",23.6944,23.9472,23.6944,23.9287,3641600.0],["2012-08-21",23.9226,23.9349,23.7808,23.8178,3229300.0],["2012-08-22",23.7684,23.8178,23.6513,23.713,2849000.0],["2012-08-23",23.7561,23.7623,23.6143,23.6328,2501400.0],["2012-08-24",23.6081,24.1014,23.6081,24.0705,5481100.0],["2012-08-27",24.052,24.385,24.052,24.2987,5142400.0],["2012-08-28",24.274,24.4713,24.274,24.3172,3655200.0],["2012-08-29",24.385,24.5145,24.311,24.3973,4648300.0],["2012-08-30",24.3727,24.4096,24.1877,24.2555,2967200.0],["2012-08-31",24.3357,24.3357,24.1384,24.2493,3606100.0],["2012-09-04",24.1384,24.2802,24.0644,24.2493,4182800.0],["2012-09-05",24.2309,24.2309,23.9596,24.0397,3584000.0],["2012-09-06",24.1815,24.2617,24.1137,24.2432,4129100.0],["2012-09-07",24.2493,24.3418,24.1322,24.1939,4537200.0],["2012-09-10",24.2432,24.311,24.1507,24.2247,3080900.0],["2012-09-11",24.2678,24.2863,24.0952,24.2247,4441900.0],["2012-09-12",24.2678,24.3542,24.1014,24.2309,3605500.0],["2012-09-13",24.2309,24.348,24.0027,24.3295,4422500.0],["2012-09-14",24.2,24.2,23.9102,23.9781,6385200.0],["2012-09-17",23.9226,24.1322,23.9164,24.0212,4793100.0],["2012-09-18",24.0212,24.2925,24.0212,24.237,7412600.0],["2012-09-19",24.4158,24.8104,24.3233,24.6748,10463700.0],["2012-09-20",24.7118,25.131,24.7118,24.9337,6822800.0],["2012-09-21",24.9399,24.983,24.7672,24.8474,6507800.0],["2012-09-24",24.7981,24.8721,24.6871,24.8042,2818700.0],["2012-09-25",24.8289,24.8721,24.6624,24.7303,4297300.0],["2012-09-26",24.6994,24.7981,24.607,24.6316,3502700.0],["2012-09-27",24.6378,24.7118,24.4775,24.5946,3067700.0],["2012-09-28",24.5515,24.6008,24.3788,24.57,3073300.0],["2012-10-01",24.533,24.7611,24.4898,24.6439,3551000.0],["2012-10-02",24.7056,24.8166,24.6316,24.7364,3334500.0],["2012-10-03",24.7673,24.8227,24.6008,24.7673,2952800.0],["2012-10-04",24.8104,24.8906,24.7364,24.8597,2794500.0],["2012-10-05",24.9903,25.0587,24.8597,24.897,3208500.0],["2012-10-08",24.7727,24.9095,24.6484,24.7479,2558000.0],["2012-10-09",24.7292,24.8224,24.5613,24.5613,3090900.0],["2012-10-10",24.6173,24.7727,24.5924,24.6049,2843800.0],["2012-10-11",24.7168,24.7541,24.5551,24.5551,3947100.0],["2012-10-12",24.6173,24.636,24.2878,24.3624,3639700.0],["2012-10-15",24.3811,24.5054,24.3127,24.4308,3580700.0],["2012-10-16",24.5738,24.7789,24.5116,24.6795,3121500.0],["2012-10-17",24.7914,24.9965,24.7106,24.9095,2625000.0],["2012-10-18",24.9157,25.2514,24.8224,25.1768,4411400.0],["2012-10-19",25.1768,25.1892,24.8349,24.8597,3724700.0],["2012-10-22",24.8038,24.8411,24.5241,24.7541,2886200.0],["2012-10-23",24.58,24.6546,24.4432,24.5427,2740200.0],["2012-10-24",24.58,24.7292,24.5551,24.6049,3176700.0],["2012-10-25",24.7292,24.81,24.6484,24.81,3069700.0],["2012-10-26",24.8349,24.8473,24.636,24.7727,3013500.0],["2012-10-31",24.7479,24.9219,24.7106,24.9157,5189400.0],["2012-11-01",24.9716,25.0524,24.7727,24.9778,3925700.0],["2012-11-02",25.0462,25.0835,24.7292,24.7479,3431900.0],["2012-11-05",24.6795,24.7851,24.5613,24.723,4154800.0],["2012-11-06",24.7478,24.8908,24.7168,24.7416,3684300.0],["2012-11-07",24.6919,24.8535,24.5365,24.6919,3876300.0],["2012-11-08",24.6608,24.6608,24.437,24.437,3512100.0],["2012-11-09",24.3873,24.6546,24.3376,24.4743,2662100.0],["2012-11-12",24.4805,24.4992,24.3313,24.3686,2503000.0],["2012-11-13",24.3562,24.6049,24.3438,24.4619,3632800.0],["2012-11-14",24.4619,25.0525,24.4619,24.7789,7973500.0],["2012-11-15",24.7354,24.866,24.7105,24.7851,5461800.0],["2012-11-16",24.81,24.8473,24.5862,24.7354,4133000.0],["2012-11-19",24.8287,25.1519,24.8162,25.1519,4361600.0],["2012-11-20",25.0587,25.1706,24.9281,25.1271,3437400.0],["2012-11-21",25.1333,25.1581,25.0027,25.1519,2369900.0],["2012-11-23",25.1768,25.3446,25.1208,25.3446,1329400.0],["2012-11-26",25.27,25.2949,25.0773,25.1457,2358200.0],["2012-11-27",25.1768,25.4192,25.1768,25.2514,2750900.0],["2012-11-28",25.2389,25.3508,25.1644,25.27,3570800.0],["2012-11-29",25.2327,25.4192,25.2203,25.3633,3349100.0],["2012-11-30",25.3757,25.4814,25.2389,25.4814,4754900.0],["2012-12-03",25.5063,25.5063,25.1644,25.1644,3952600.0],["2012-12-04",25.2265,25.3322,25.183,25.2576,3221600.0],["2012-12-05",25.2949,25.4814,25.2638,25.4565,3353400.0],["2012-12-06",25.5063,25.5063,25.1892,25.3198,2947300.0],["2012-12-07",25.3819,25.4565,25.2763,25.4503,3072200.0],["2012-12-10",25.4503,25.4938,25.3384,25.4876,3099300.0],["2012-12-11",25.5187,25.7922,25.4752,25.7301,4471400.0],["2012-12-12",25.7549,25.7736,25.5746,25.6617,3719900.0],["2012-12-13",25.6928,25.873,25.6679,25.7922,3731700.0],["2012-12-14",25.7363,25.8109,25.6741,25.7673,3118900.0],["2012-12-17",25.7984,25.9414,25.7176,25.9414,4312200.0],["2012-12-18",25.8855,25.9663,25.7114,25.9663,5527000.0],["2012-12-19",25.9787,26.0347,25.5871,25.6555,5644900.0],["2012-12-20",25.7798,25.8917,25.6803,25.842,3531400.0],["2012-12-21",25.8109,25.8917,25.3384,25.5498,5812700.0],["2012-12-24",25.5063,25.5871,25.4006,25.4876,1139300.0],["2012-12-26",25.4752,25.5311,25.2265,25.3011,2235100.0],["2012-12-27",25.3011,25.3571,25.0587,25.2265,2259700.0],["2012-12-28",25.1146,25.2079,24.8908,24.9033,3316700.0],["2012-12-31",24.7727,25.1519,24.7105,25.1271,4230900.0],["2013-01-02",25.4254,25.6865,25.3384,25.6865,3998000.0],["2013-01-03",25.7611,25.7922,25.5933,25.699,4064900.0],["2013-01-04",25.7611,26.0284,25.6679,25.9663,4054700.0],["2013-01-07",25.8606,25.9538,25.7487,25.8606,4724300.0],["2013-01-08",25.8105,25.9295,25.6914,25.8606,4949100.0],["2013-01-09",25.8606,25.9233,25.7165,25.8355,2847500.0],["2013-01-10",25.8731,26.0674,25.7854,26.0674,3760400.0],["2013-01-11",25.6851,25.7854,25.3405,25.4533,7339100.0],["2013-01-14",25.4972,25.7415,25.4721,25.6475,3475300.0],["2013-01-15",25.6099,25.635,25.5034,25.5786,3275200.0],["2013-01-16",25.5849,25.7039,25.5285,25.5912,3312400.0],["2013-01-17",25.6476,25.8857,25.6288,25.7854,3050200.0],["2013-01-18",25.8105,25.9233,25.7603,25.9233,2954500.0],["2013-01-22",25.9358,26.0674,25.8919,25.9985,2745300.0],["2013-01-23",25.9985,26.0674,25.8606,26.011,2192500.0],["2013-01-24",25.9671,26.2115,25.9671,26.13,2632200.0],["2013-01-25",26.2303,26.2366,26.105,26.1614,2596900.0],["2013-01-28",26.13,26.2052,26.0298,26.1551,2625500.0],["2013-01-29",26.105,26.3243,26.0674,26.2992,2555000.0],["2013-01-30",26.293,26.4308,26.224,26.3431,3014000.0],["2013-01-31",26.3431,26.4684,26.2804,26.2804,3714700.0],["2013-02-01",26.5123,26.6,26.3368,26.3995,2771400.0],["2013-02-04",26.2992,26.3932,26.1426,26.1614,2818000.0],["2013-02-05",26.2804,26.5248,26.2616,26.3995,3319700.0],["2013-02-06",26.318,26.5436,26.293,26.5436,3520700.0],["2013-02-07",26.5123,26.7003,26.4872,26.6125,2790500.0],["2013-02-08",26.6,26.7316,26.5749,26.694,2092000.0],["2013-02-11",26.6877,26.7379,26.6313,26.7379,2359600.0],["2013-02-12",26.7003,26.9384,26.694,26.9259,3851700.0],["2013-02-13",26.9321,27.001,26.8507,26.9321,3084900.0],["2013-02-14",27.07,27.8971,26.9572,27.7655,11824000.0],["2013-02-15",27.941,27.9598,27.659,27.941,6661400.0],["2013-02-19",27.9911,28.4736,27.8846,28.4673,6384900.0],["2013-02-20",28.4423,28.6553,28.2856,28.4924,5389200.0],["2013-02-21",28.4423,28.4799,28.3107,28.4047,3933800.0],["2013-02-22",28.4047,28.6177,28.3608,28.6177,3040900.0],["2013-02-25",28.6616,28.8308,28.4611,28.4611,4307400.0],["2013-02-26",28.5551,28.8433,28.4924,28.8308,5022800.0],["2013-02-27",28.8245,29.0564,28.7117,29.0,2607700.0],["2013-02-28",29.0,29.119,28.8872,28.9812,3379400.0],["2013-03-01",28.9624,29.1566,28.7055,29.0689,5480000.0],["2013-03-04",29.0501,29.1315,28.9749,29.1065,4240500.0],["2013-03-05",29.1378,29.2569,29.0689,29.1316,4314000.0],["2013-03-06",29.1692,29.2757,29.0626,29.094,3459200.0],["2013-03-07",29.1065,29.2569,29.0752,29.1128,3282000.0],["2013-03-08",29.1504,29.213,29.0125,29.0313,3265300.0],["2013-03-11",28.8621,28.9498,28.5488,28.6365,6328800.0],["2013-03-12",28.5488,29.0438,28.5175,28.9937,4696000.0],["2013-03-13",29.025,29.1378,28.931,29.1253,3630000.0],["2013-03-14",29.1316,29.1566,28.9498,29.0877,3569700.0],["2013-03-15",28.9561,29.0752,28.837,28.9749,5181400.0],["2013-03-18",28.812,29.1128,28.7806,29.0313,3547000.0],["2013-03-19",29.0626,29.1378,28.931,29.0877,4179600.0],["2013-03-20",29.1817,30.0903,29.0814,29.8334,9057800.0],["2013-03-21",29.7958,30.272,29.6391,29.99,7078500.0],["2013-03-22",30.0401,30.2595,30.0151,30.1717,3324800.0],["2013-03-25",30.1843,30.4788,29.9838,30.1279,3381800.0],["2013-03-26",30.1968,30.4725,30.1342,30.4725,3557300.0],["2013-03-27",30.4412,30.673,30.4224,30.5728,3858500.0],["2013-03-28",30.6856,30.9362,30.5916,30.8986,4746600.0],["2013-04-01",30.2344,30.6918,30.2093,30.5039,4340200.0],["2013-04-02",30.5853,30.7921,30.5038,30.5853,3659600.0],["2013-04-03",30.579,30.579,30.1592,30.2469,4437000.0],["2013-04-04",30.2971,30.7357,30.2971,30.7169,5303300.0],["2013-04-05",30.5477,30.6104,30.3347,30.5415,3624400.0],["2013-04-08",30.4973,30.7244,30.409,30.7244,3088600.0],["2013-04-09",30.7812,30.8821,30.4973,30.7181,2939000.0],["2013-04-10",30.7938,31.0209,30.7181,30.9326,3526200.0],["2013-04-11",31.0399,31.2796,30.9452,31.0714,3174100.0],["2013-04-12",31.0146,31.1723,30.8821,31.1345,2314700.0],["2013-04-15",31.0209,31.2165,30.8947,30.9515,4136300.0],["2013-04-16",31.0777,31.4688,30.9515,31.4562,3186000.0],["2013-04-17",31.3805,31.4499,31.1786,31.2544,3421200.0],["2013-04-18",31.2985,31.4878,31.2417,31.4562,3724600.0],["2013-04-19",31.5256,31.8726,31.4815,31.7591,4231600.0],["2013-04-22",31.7528,31.8789,31.6329,31.8285,1877200.0],["2013-04-23",31.8789,32.1124,31.6707,31.9736,3335800.0],["2013-04-24",31.9736,32.0367,31.1093,31.1282,5661900.0],["2013-04-25",31.1786,31.3427,31.0525,31.1597,3900700.0],["2013-04-26",31.1786,31.431,31.1597,31.3427,2366500.0],["2013-04-29",31.3553,31.7338,31.3553,31.677,2821800.0],["2013-04-30",31.6077,31.8095,31.4689,31.8095,2827100.0],["2013-05-01",31.8285,32.0177,31.7591,31.7969,3348400.0],["2013-05-02",31.7654,31.9168,31.6518,31.8285,2626300.0],["2013-05-03",31.9799,32.0934,31.8158,31.9988,2733100.0],["2013-05-06",31.8916,31.9294,31.2418,31.2859,4080400.0],["2013-05-07",31.3742,32.024,31.3174,32.024,4117400.0],["2013-05-08",32.0051,32.0745,31.3805,31.5067,4217300.0],["2013-05-09",31.5635,31.6266,31.2291,31.3111,3073300.0],["2013-05-10",31.3427,31.5319,31.2796,31.4878,2728300.0],["2013-05-13",31.4626,31.7338,31.185,31.6014,3009000.0],["2013-05-14",31.6329,31.9925,31.614,31.942,3625000.0],["2013-05-15",31.8726,32.1565,31.6455,32.1313,2849500.0],["2013-05-16",32.0934,32.1565,31.8285,31.8411,2616800.0],["2013-05-17",31.8032,31.8789,31.4562,31.7717,3260500.0],["2013-05-20",31.8095,31.9483,30.9705,30.9957,5327000.0],["2013-05-21",30.9957,31.2417,30.8317,31.1408,4614300.0],["2013-05-22",31.1029,31.4121,30.8443,30.9326,4708200.0],["2013-05-23",30.7875,30.8947,30.4342,30.819,3959800.0],["2013-05-24",30.756,30.9011,30.5162,30.9011,2725000.0],["2013-05-28",31.1913,31.2228,30.8317,30.9831,2902500.0],["2013-05-29",30.7749,31.0083,30.1818,30.3963,4187800.0],["2013-05-30",30.2386,30.4594,30.043,30.1818,3755400.0],["2013-05-31",30.043,30.1629,29.7024,29.7024,6859300.0],["2013-06-03",29.7402,29.9673,29.1345,29.9673,6212600.0],["2013-06-04",29.9863,30.3143,29.8979,30.2008,3966400.0],["2013-06-05",30.144,30.1503,29.7591,29.7718,3180400.0],["2013-06-06",29.8159,29.9547,29.6834,29.9043,3970200.0],["2013-06-07",30.0557,30.3648,29.9736,30.3333,3431900.0],["2013-06-10",30.3522,30.409,30.1061,30.409,2954600.0],["2013-06-11",30.3522,30.7433,30.1503,30.491,3647300.0],["2013-06-12",31.1155,31.1155,30.5604,30.573,3372200.0],["2013-06-13",30.5667,30.9578,30.3459,30.9263,2969800.0],["2013-06-14",30.9137,31.2481,30.8758,31.0966,3097800.0],["2013-06-17",31.2417,31.5257,31.1471,31.4184,3137000.0],["2013-06-18",31.4436,31.5382,31.1849,31.4878,2256100.0],["2013-06-19",31.3553,31.5572,30.9831,31.0272,3676400.0],["2013-06-20",30.8253,30.9894,30.3774,30.4153,4301000.0],["2013-06-21",30.6487,30.8127,30.5036,30.6865,4961100.0],["2013-06-24",30.5036,30.8001,30.3585,30.4847,4339000.0],["2013-06-25",30.737,30.9263,30.3964,30.491,3466600.0],["2013-06-26",30.3269,30.4405,30.0052,30.3459,5121000.0],["2013-06-27",30.5288,30.756,30.4657,30.4973,4370600.0],["2013-06-28",30.5099,30.8127,30.4279,30.6172,5136500.0],["2013-07-01",30.6235,30.9957,30.6171,30.7812,2996800.0],["2013-07-02",30.7749,31.1093,30.6992,31.0209,3222800.0],["2013-07-03",30.9894,31.0462,30.7749,30.8821,2144900.0],["2013-07-05",30.9326,31.084,30.6739,30.9326,2432800.0],["2013-07-08",31.1424,31.4858,31.0216,31.3459,3989300.0],["2013-07-09",31.4794,31.6193,31.4031,31.4921,3030200.0],["2013-07-10",31.5239,31.7909,31.4794,31.7337,3447900.0],["2013-07-11",32.0644,32.5095,32.0644,32.4459,3838000.0],["2013-07-12",32.4204,32.6811,32.2106,32.484,3587300.0],["2013-07-15",32.5221,32.7955,32.484,32.5667,2628000.0],["2013-07-16",32.5158,32.6112,32.2996,32.5222,2230500.0],["2013-07-17",32.6239,32.6874,32.4458,32.5158,2115400.0],["2013-07-18",32.5222,32.7383,32.5222,32.5921,2000100.0],["2013-07-19",32.7192,32.9354,32.6175,32.8591,2337600.0],["2013-07-22",32.8909,32.9545,32.7002,32.7638,1791000.0],["2013-07-23",32.7701,32.8528,32.5857,32.7192,2441600.0],["2013-07-24",32.7955,32.8019,32.2615,32.4649,3102100.0],["2013-07-25",32.4522,32.7447,32.306,32.7002,1755900.0],["2013-07-26",32.6239,32.7638,32.3568,32.7511,2033900.0],["2013-07-29",32.7574,33.0499,32.6811,32.9545,2163300.0],["2013-07-30",32.9672,33.3042,32.9418,32.9926,2771500.0],["2013-07-31",33.1453,33.2406,32.9545,33.0626,3307200.0],["2013-08-01",33.7175,33.7429,33.3487,33.5267,4468900.0],["2013-08-02",33.4822,33.4822,33.0372,33.2851,3806100.0],["2013-08-05",33.2788,33.5013,33.0626,33.425,2290700.0],["2013-08-06",33.4186,33.5585,33.2851,33.4504,2074600.0],["2013-08-07",33.4123,33.4822,33.1707,33.3423,1976100.0],["2013-08-08",33.5013,33.603,33.3169,33.4886,1772900.0],["2013-08-09",33.4886,33.5077,33.2406,33.3296,1777000.0],["2013-08-12",33.2597,33.4504,33.1389,33.3741,1879100.0],["2013-08-13",33.3805,33.5522,33.2978,33.3296,2216600.0],["2013-08-14",33.2979,33.3805,33.0753,33.0944,2870100.0],["2013-08-15",32.7192,32.7828,31.8736,32.1407,5434800.0],["2013-08-16",31.8037,31.8545,31.2378,31.3967,5824000.0],["2013-08-19",31.3332,31.5748,31.3332,31.4731,2878000.0],["2013-08-20",31.4985,31.6256,31.4095,31.4095,3211300.0],["2013-08-21",31.4349,31.5239,31.1678,31.1996,3340600.0],["2013-08-22",31.2251,31.4985,31.0725,31.3459,2349000.0],["2013-08-23",31.4413,31.7465,31.3777,31.6765,2293100.0],["2013-08-26",31.7019,31.7592,31.3967,31.3967,3278000.0],["2013-08-27",31.2124,31.4667,31.1551,31.2442,3593000.0],["2013-08-28",31.1679,31.276,30.9835,30.9898,2936700.0],["2013-08-29",30.958,31.4349,30.6783,31.2887,3515400.0],["2013-08-30",31.3077,31.3904,31.1233,31.3586,3064300.0],["2013-09-03",31.5811,31.6638,31.0343,31.2759,3163800.0],["2013-09-04",31.206,31.3395,31.0598,31.2187,3007600.0],["2013-09-05",31.2442,31.2442,30.9517,31.2187,3636300.0],["2013-09-06",31.3141,31.473,31.0598,31.2759,2652600.0],["2013-09-09",31.2505,31.4285,31.1488,31.1933,3423700.0],["2013-09-10",31.3586,31.4603,30.9008,30.9708,5745700.0],["2013-09-11",30.9326,31.1297,30.7991,31.028,6864400.0],["2013-09-12",31.0407,31.117,30.9008,31.0788,9576800.0],["2013-09-13",31.1551,31.3141,31.0979,31.3141,2717700.0],["2013-09-16",31.6256,31.8355,31.5748,31.6193,3230800.0],["2013-09-17",31.6002,31.8355,31.6002,31.6511,2772400.0],["2013-09-18",31.791,32.0199,31.2187,31.8863,5001500.0],["2013-09-19",31.6447,31.6447,30.7864,31.047,5492400.0],["2013-09-20",31.0407,31.047,30.8054,30.939,5411900.0],["2013-09-23",30.9517,30.9835,30.7291,30.9262,2881600.0],["2013-09-24",31.047,31.2187,30.8372,31.0598,3374800.0],["2013-09-25",30.9962,31.0725,30.7609,30.7609,3272200.0],["2013-09-26",30.8245,30.9262,30.7101,30.8499,1728900.0],["2013-09-27",30.7101,30.7736,30.513,30.5702,2842600.0],["2013-09-30",30.3731,30.4748,30.2014,30.4685,3262800.0],["2013-10-01",30.3477,30.5193,30.2332,30.5066,3161000.0],["2013-10-02",30.4621,30.5257,30.1378,30.5257,3764900.0],["2013-10-03",30.4875,30.513,30.1124,30.2841,3210800.0],["2013-10-04",30.2841,30.5193,30.2141,30.4875,2423800.0],["2013-10-07",30.4621,30.6719,30.3031,30.5129,3374200.0],["2013-10-08",30.6668,30.6668,30.3527,30.3848,4241400.0],["2013-10-09",30.4681,30.7437,30.3207,30.5578,3358900.0],["2013-10-10",30.7565,31.0513,30.7373,31.0513,3408600.0],["2013-10-11",31.0193,31.0705,30.8655,30.9872,1960000.0],["2013-10-14",30.8911,31.0577,30.6924,30.9808,2036600.0],["2013-10-15",30.9231,31.0193,30.6732,30.7052,1936900.0],["2013-10-16",30.8975,31.2756,30.8719,31.2564,2941400.0],["2013-10-17",31.1731,31.4487,31.1667,31.3846,2789500.0],["2013-10-18",31.5063,31.6025,31.4294,31.5256,2339800.0],["2013-10-21",31.2756,31.4294,31.0577,31.3846,3986100.0],["2013-10-22",31.4358,31.9293,31.4102,31.8204,2451100.0],["2013-10-23",31.6922,32.1921,31.6922,32.0575,2751200.0],["2013-10-24",32.0255,32.1152,31.8588,31.987,1649400.0],["2013-10-25",31.9806,32.0896,31.8588,32.0832,1360800.0],["2013-10-28",32.0511,32.6728,32.0511,32.4933,3460300.0],["2013-10-29",32.5382,32.7625,32.5061,32.724,1886500.0],["2013-10-30",32.7561,32.7561,32.3587,32.4549,2060900.0],["2013-10-31",32.4613,32.5574,32.2754,32.3139,2620900.0],["2013-11-01",32.3972,32.5254,32.1152,32.2498,3600600.0],["2013-11-04",32.3652,32.5254,32.1985,32.3395,1976200.0],["2013-11-05",32.1985,32.5382,32.1024,32.4933,2347400.0],["2013-11-06",32.6664,32.8458,32.4741,32.7817,1727200.0],["2013-11-07",32.7176,32.8394,32.237,32.3011,2694000.0],["2013-11-08",32.1729,32.3908,31.8204,32.3908,2618000.0],["2013-11-11",32.4292,32.5702,32.2241,32.3331,1642500.0],["2013-11-12",32.3267,32.3523,32.1088,32.3395,1974200.0],["2013-11-13",32.2177,32.6151,32.1024,32.6087,2484600.0],["2013-11-14",32.6664,33.0509,32.6087,33.0253,2125100.0],["2013-11-15",33.0188,33.1086,32.6215,32.8843,2338000.0],["2013-11-18",32.8458,32.8907,32.378,32.6535,3182100.0],["2013-11-19",32.3908,32.4164,32.0127,32.2882,4195400.0],["2013-11-20",32.3395,32.3395,31.532,31.5576,5515700.0],["2013-11-21",31.6217,31.846,31.5512,31.673,2737700.0],["2013-11-22",31.6922,32.1857,31.6025,32.1216,3025500.0],["2013-11-25",32.2113,32.3075,31.9293,31.9678,2222500.0],["2013-11-26",32.0832,32.4805,32.0703,32.3523,4162900.0],["2013-11-27",32.3587,32.4356,32.2882,32.3844,1663000.0],["2013-11-29",32.3716,32.6343,32.269,32.3203,1216100.0],["2013-12-02",32.1857,32.3203,32.0062,32.2113,1996400.0],["2013-12-03",32.1729,32.4292,32.0447,32.4292,2226600.0],["2013-12-04",32.2434,32.6471,32.1665,32.4997,2143100.0],["2013-12-05",32.3587,32.4741,32.1601,32.2113,2578400.0],["2013-12-06",32.4485,33.0125,32.4228,33.006,3245200.0],["2013-12-09",33.0381,33.3008,32.8458,32.9676,2958200.0],["2013-12-10",32.8586,32.8779,32.3331,32.5126,2762200.0],["2013-12-11",32.551,32.6407,32.269,32.4228,3494100.0],["2013-12-12",32.3331,32.3395,31.7243,31.7691,4073200.0],["2013-12-13",31.7819,31.987,31.6409,31.814,2781900.0],["2013-12-16",31.9037,32.1216,31.7883,31.987,3360200.0],["2013-12-17",31.9486,32.128,31.6281,31.7755,3729000.0],["2013-12-18",31.3077,31.8845,30.9167,31.8716,7334500.0],["2013-12-19",32.2241,32.2241,31.1026,31.6345,5780700.0],["2013-12-20",31.6089,31.7627,31.4487,31.5961,5604800.0],["2013-12-23",31.5961,31.6922,31.1987,31.5063,3259100.0],["2013-12-24",31.5512,31.7242,31.5063,31.5832,1114600.0],["2013-12-26",31.6922,31.878,31.6153,31.8524,2162900.0],["2013-12-27",31.9229,32.1152,31.8076,31.9421,1805500.0],["2013-12-30",31.9806,32.0447,31.846,32.0191,2052100.0],["2013-12-31",31.9998,32.0511,31.8076,31.987,1928800.0],["2014-01-02",31.7883,31.8396,31.5768,31.6602,2205500.0],["2014-01-03",31.6666,31.7627,31.4679,31.5704,2309700.0],["2014-01-06",31.6473,31.7883,31.4551,31.6217,3260200.0],["2014-01-07",31.814,32.0062,31.5704,31.9486,4606800.0],["2014-01-08",31.8646,31.9163,31.2575,31.3673,5747800.0],["2014-01-09",31.4125,31.6902,31.3867,31.645,4565600.0],["2014-01-10",31.7548,31.8452,31.6709,31.8323,2797700.0],["2014-01-13",31.729,31.9486,31.4707,31.5223,2674600.0],["2014-01-14",31.1736,31.658,31.1607,31.5159,4311800.0],["2014-01-15",31.5998,31.6127,31.2252,31.2575,3929400.0],["2014-01-16",31.193,31.4707,31.1671,31.335,3255100.0],["2014-01-17",31.2834,31.3867,31.1413,31.18,3790700.0],["2014-01-21",31.3544,31.5159,31.1865,31.348,3473800.0],["2014-01-22",31.348,31.6321,31.3221,31.4965,2986500.0],["2014-01-23",31.3221,31.5352,31.1348,31.4577,3504100.0],["2014-01-24",31.2898,31.7161,31.18,31.18,4033200.0],["2014-01-27",31.2188,31.5094,31.18,31.3415,3413400.0],["2014-01-28",31.3415,31.729,31.3221,31.6192,3129000.0],["2014-01-29",31.4319,31.4577,30.9023,30.9605,5125700.0],["2014-01-30",31.0444,31.4255,30.9605,31.3673,3290600.0],["2014-01-31",31.0121,31.2382,30.8184,31.0121,3734200.0],["2014-02-03",31.0444,31.0444,30.2436,30.263,4716800.0],["2014-02-04",30.3469,30.5407,30.2888,30.4115,2649200.0],["2014-02-05",30.2823,30.6505,30.1596,30.5859,3004400.0],["2014-02-06",30.6698,30.8377,30.5536,30.7796,3025100.0],["2014-02-07",30.8313,31.0832,30.7861,31.0315,2376800.0],["2014-02-10",30.9734,31.2252,30.8959,31.1994,1863000.0],["2014-02-11",31.0832,31.645,30.9346,31.5998,3307000.0],["2014-02-12",31.5159,31.7161,31.3027,31.3415,2918400.0],["2014-02-13",31.1736,31.8194,31.1671,31.7677,2607400.0],["2014-02-14",31.7355,32.2586,31.6967,32.2198,3774600.0],["2014-02-18",32.2521,32.2521,31.8775,32.0842,2825900.0],["2014-02-19",31.9486,32.0648,31.7613,31.8194,2131600.0],["2014-02-20",31.8194,32.2521,31.7807,32.1488,2436000.0],["2014-02-21",32.2198,32.349,31.9615,31.9744,2937200.0],["2014-02-24",32.1165,32.3296,32.0454,32.194,2828300.0],["2014-02-25",32.2456,32.4652,32.1681,32.3231,2760400.0],["2014-02-26",32.349,32.4781,32.0132,32.0713,2141600.0],["2014-02-27",31.955,32.1811,31.9356,32.1488,2172300.0],["2014-02-28",32.1746,32.4975,32.1552,32.3102,3337200.0],["2014-03-03",31.9808,32.2973,31.9808,32.2004,3464600.0],["2014-03-04",32.4329,32.7817,32.3683,32.7687,3823600.0],["2014-03-05",32.6913,32.8785,32.5879,32.7042,2317300.0],["2014-03-06",32.6654,32.8333,32.6525,32.7235,1962100.0],["2014-03-07",32.7623,32.8333,32.5685,32.8075,1808600.0],["2014-03-10",32.646,32.659,32.4717,32.5815,2581800.0],["2014-03-11",32.6525,32.8333,32.5492,32.7687,2281100.0],["2014-03-12",32.6848,33.195,32.646,33.1627,2964600.0],["2014-03-13",33.1885,33.3694,32.8075,32.9431,3737200.0],["2014-03-14",31.9292,32.4975,31.9292,32.1423,5782700.0],["2014-03-17",32.3167,32.6331,32.2715,32.5685,3428800.0],["2014-03-18",32.7494,32.9302,32.5169,32.7494,3077500.0],["2014-03-19",32.7106,33.195,32.6848,32.7687,3425700.0],["2014-03-20",32.8592,33.1239,32.7558,32.9689,3369600.0],["2014-03-21",33.2208,33.3887,32.9561,32.9561,6460100.0],["2014-03-24",33.0787,33.2208,32.7558,32.7558,3534500.0],["2014-03-25",32.956,33.0981,32.8075,32.9883,3425200.0],["2014-03-26",32.969,33.0723,32.8333,33.0012,4643700.0],["2014-03-27",32.9819,33.1691,32.9108,32.9883,4844200.0],["2014-03-28",33.1756,33.2725,33.0206,33.1304,1943100.0],["2014-03-31",33.279,33.5825,33.2531,33.4662,2995600.0],["2014-04-01",33.3564,33.5114,33.1821,33.4404,2782200.0],["2014-04-02",33.4856,33.4921,33.2144,33.3371,2339700.0],["2014-04-03",33.5308,33.7956,33.2854,33.731,3611400.0],["2014-04-04",33.5308,33.5954,33.0723,33.0981,4452200.0],["2014-04-07",33.2273,33.7762,33.1562,33.4856,5409100.0],["2014-04-08",33.4856,33.5507,33.2708,33.3815,4559300.0],["2014-04-09",33.3424,33.4661,33.2317,33.3749,3248000.0],["2014-04-10",33.4335,33.8762,33.1862,33.1992,4626400.0],["2014-04-11",33.2122,33.5507,33.1797,33.2968,4236400.0],["2014-04-14",33.5051,33.5572,33.2252,33.3945,2618200.0],["2014-04-15",33.4205,33.4791,33.2317,33.3619,4045300.0],["2014-04-16",33.5637,34.1105,33.5117,34.0194,3755700.0],["2014-04-17",33.9999,34.0129,33.7525,33.9087,2648800.0],["2014-04-21",33.8957,34.1691,33.7981,34.0454,2039100.0],["2014-04-22",33.9543,34.1105,33.8632,33.9738,2163100.0],["2014-04-23",33.9999,34.2733,33.9348,34.091,2660800.0],["2014-04-24",34.065,34.2017,34.0064,34.1301,2290600.0],["2014-04-25",34.1301,34.2863,33.9413,34.0389,2205000.0],["2014-04-28",34.2277,34.7094,34.1821,34.6118,3315500.0],["2014-04-29",34.6769,34.755,34.3514,34.3774,2055600.0],["2014-04-30",34.3579,34.5597,34.3384,34.5141,2273400.0],["2014-05-01",34.6443,34.6639,34.1496,34.2928,2115300.0],["2014-05-02",34.2017,34.4295,34.1561,34.3384,1943300.0],["2014-05-05",34.2277,34.5402,34.1431,34.5076,1773700.0],["2014-05-06",34.4946,34.7224,34.3969,34.41,2309100.0],["2014-05-07",34.5467,34.9177,34.5272,34.8526,2637700.0],["2014-05-08",34.7875,34.9503,34.7094,34.9373,2208800.0],["2014-05-09",34.9307,35.445,34.8852,35.4125,3889000.0],["2014-05-12",35.5101,35.6598,35.2042,35.3213,2748200.0],["2014-05-13",35.3213,35.4776,35.3018,35.3929,1788100.0],["2014-05-14",35.4125,35.4255,35.1586,35.2172,1480600.0],["2014-05-15",35.1391,35.2693,34.7094,34.768,3143200.0],["2014-05-16",34.7094,35.0479,34.7094,35.0284,2657400.0],["2014-05-19",34.8657,35.0349,34.7875,34.9698,1241400.0],["2014-05-20",34.9568,34.9568,34.6769,34.8136,2100900.0],["2014-05-21",34.8266,34.8657,34.6053,34.8136,1842700.0],["2014-05-22",34.8266,35.0219,34.7029,34.9828,1694000.0],["2014-05-23",34.9893,35.0935,34.9828,35.0284,1317100.0],["2014-05-27",35.126,35.3343,35.1065,35.3083,2210000.0],["2014-05-28",35.3799,35.3929,35.2823,35.3083,1899900.0],["2014-05-29",35.4059,35.6143,35.2562,35.6077,1674500.0],["2014-05-30",35.4841,35.79,35.4841,35.7575,2516300.0],["2014-06-02",35.7184,35.8421,35.6403,35.7445,1883300.0],["2014-06-03",35.5426,35.8486,35.5426,35.8356,2100500.0],["2014-06-04",35.738,36.1741,35.738,36.1676,2405100.0],["2014-06-05",36.1155,36.2196,35.9788,36.0244,1776000.0],["2014-06-06",35.9983,36.096,35.9397,36.0699,1580200.0],["2014-06-09",36.0699,36.2131,35.8616,35.9137,1815800.0],["2014-06-10",35.8486,35.9853,35.764,35.9072,1772200.0],["2014-06-11",35.8942,35.9593,35.5752,35.6403,1559600.0],["2014-06-12",35.4841,35.6403,35.1586,35.2823,2276700.0],["2014-06-13",35.3213,35.445,35.2107,35.3539,2414400.0],["2014-06-16",35.3539,35.3539,35.2302,35.2888,2468400.0],["2014-06-17",35.3539,35.419,35.2758,35.3409,2379800.0],["2014-06-18",35.1911,35.6143,35.1521,35.5947,3641600.0],["2014-06-19",35.5101,35.6989,35.471,35.6989,2506200.0],["2014-06-20",35.79,35.8421,35.5036,35.5687,4096900.0],["2014-06-23",35.5687,35.5882,35.2823,35.3278,2761200.0],["2014-06-24",35.2562,35.2627,34.9568,34.9568,4624000.0],["2014-06-25",33.72,34.0194,33.5247,33.6939,8822200.0],["2014-06-26",33.7655,33.9934,33.6484,33.8697,5677200.0],["2014-06-27",33.8501,34.091,33.7395,34.0519,4480000.0],["2014-06-30",34.0129,34.397,33.9022,34.2017,4011100.0],["2014-07-01",33.9673,34.5792,33.9673,34.436,3924100.0],["2014-07-02",34.4295,34.5922,34.3709,34.5076,2465300.0],["2014-07-03",34.7355,34.8396,34.5337,34.5337,2975100.0],["2014-07-07",34.5662,34.9242,34.5662,34.7745,2934100.0],["2014-07-08",34.7679,35.0435,34.5908,34.8335,4049900.0],["2014-07-09",34.9844,35.05,34.7876,34.9385,2711900.0],["2014-07-10",34.7024,34.9385,34.5908,34.7811,2737800.0],["2014-07-11",34.8204,34.8204,34.5974,34.7089,2053400.0],["2014-07-14",34.8467,34.9451,34.7548,34.7942,2280200.0],["2014-07-15",34.7745,34.8401,34.6958,34.722,2430200.0],["2014-07-16",34.7548,34.8467,34.5777,34.8204,2831200.0],["2014-07-17",34.768,34.8795,34.6171,34.6236,2609500.0],["2014-07-18",34.7811,34.9385,34.6433,34.8073,2869700.0],["2014-07-21",34.7286,34.827,34.6171,34.6761,1699300.0],["2014-07-22",34.6105,34.8336,34.5843,34.7352,1770100.0],["2014-07-23",34.7352,34.8401,34.6499,34.7024,2213300.0],["2014-07-24",34.7417,34.8204,34.6892,34.7352,2051400.0],["2014-07-25",34.7155,34.7614,34.5252,34.6433,1665300.0],["2014-07-28",34.6302,34.8664,34.6302,34.6827,1900000.0],["2014-07-29",34.6433,34.8532,34.4465,34.4465,1966900.0],["2014-07-30",34.4924,34.5712,33.8627,33.8824,3684900.0],["2014-07-31",33.6856,33.7184,32.8918,32.8984,5499600.0],["2014-08-01",32.9836,33.515,32.9574,33.41,4714400.0],["2014-08-04",33.515,33.6528,33.3641,33.6462,2926900.0],["2014-08-05",33.6134,33.6134,33.3182,33.3772,2969400.0],["2014-08-06",33.3379,33.9676,33.2657,33.9283,3270600.0],["2014-08-07",33.6856,34.0595,33.5675,33.6396,1872200.0],["2014-08-08",33.6987,34.1054,33.62,34.0923,2113000.0],["2014-08-11",34.1251,34.5843,34.1251,34.4006,2422600.0],["2014-08-12",34.276,34.4859,34.2235,34.4268,1908500.0],["2014-08-13",34.5646,34.5712,34.3744,34.4728,1607700.0],["2014-08-14",34.44,34.6236,34.4268,34.6236,1696700.0],["2014-08-15",34.722,34.8664,34.3547,34.5449,1973200.0],["2014-08-18",34.722,34.7942,34.5843,34.7614,2166900.0],["2014-08-19",34.768,34.9648,34.6171,34.9188,1637400.0],["2014-08-20",34.8008,35.1091,34.7089,35.0435,1662000.0],["2014-08-21",35.096,35.1944,34.8926,34.9123,2389600.0],["2014-08-22",34.9254,35.0107,34.5252,34.5777,3286400.0],["2014-08-25",34.8336,34.8664,34.5974,34.6696,2269700.0],["2014-08-26",34.8729,34.9451,34.6958,34.7548,2242800.0],["2014-08-27",34.7089,34.9451,34.7089,34.9385,1532600.0],["2014-08-28",34.8204,34.9582,34.8073,34.8926,1380400.0],["2014-08-29",34.8992,35.05,34.886,35.0172,2313700.0],["2014-09-02",35.0303,35.2534,34.9254,35.0041,2045600.0],["2014-09-03",35.1484,35.1943,35.0041,35.1222,2191300.0],["2014-09-04",35.1353,35.2796,34.9976,35.0828,1882200.0],["2014-09-05",35.0632,35.319,34.9254,35.3059,1959800.0],["2014-09-08",35.1222,35.3124,35.0763,35.1025,1365700.0],["2014-09-09",34.9844,35.2075,34.8598,34.8795,3897200.0],["2014-09-10",34.8401,34.9582,34.6564,34.9188,2233300.0],["2014-09-11",34.8926,34.9516,34.7352,34.9451,2113300.0],["2014-09-12",34.8795,34.9516,34.5449,34.6302,1951800.0],["2014-09-15",34.6892,34.9188,34.5056,34.886,2209300.0],["2014-09-16",34.886,35.1353,34.7811,34.886,3174700.0],["2014-09-17",34.1382,34.3022,33.1673,33.3444,11820900.0],["2014-09-18",33.351,33.7052,33.023,33.6003,7498600.0],["2014-09-19",33.7512,33.7512,33.515,33.6396,4140100.0],["2014-09-22",33.5872,33.6396,33.2854,33.292,3550500.0],["2014-09-23",33.1673,33.2329,33.0558,33.0689,4522800.0],["2014-09-24",33.128,33.351,33.082,33.0952,5138300.0],["2014-09-25",33.1214,33.1214,32.754,32.8787,4126500.0],["2014-09-26",32.8787,33.082,32.7081,32.9836,3002400.0],["2014-09-29",32.859,33.3182,32.8262,33.2132,2691400.0],["2014-09-30",33.1017,33.2592,32.9968,33.0952,2822800.0],["2014-10-01",32.6097,32.859,32.5376,32.7868,3788400.0],["2014-10-02",32.7868,32.9508,32.6884,32.8918,3471900.0],["2014-10-03",33.0689,33.2198,32.9443,33.1083,2383700.0],["2014-10-06",33.2001,33.2788,32.9508,33.187,2866300.0],["2014-10-07",33.0689,33.2526,32.918,32.918,3305600.0],["2014-10-08",32.9379,33.2091,32.8188,33.1694,3417500.0],["2014-10-09",33.1892,33.4868,32.9974,32.9974,3548000.0],["2014-10-10",32.9974,33.4075,32.9181,32.9445,3800300.0],["2014-10-13",33.09,33.0966,32.5807,32.5939,2955900.0],["2014-10-14",32.6865,33.0569,32.6072,32.7527,2621100.0],["2014-10-15",32.5212,32.6865,31.959,32.4815,4586100.0],["2014-10-16",32.0318,32.5146,32.0119,32.3162,3742000.0],["2014-10-17",32.627,32.7924,32.4286,32.6006,3005500.0],["2014-10-20",32.6072,33.1032,32.5741,33.0173,2614300.0],["2014-10-21",33.2157,33.3943,33.004,33.3744,3401400.0],["2014-10-22",33.4802,33.6787,33.4141,33.467,2170100.0],["2014-10-23",33.6191,33.6654,33.3678,33.4075,1709700.0],["2014-10-24",33.4273,33.758,33.4273,33.7514,1744800.0],["2014-10-27",33.7316,34.0292,33.6257,33.8374,1366300.0],["2014-10-28",34.0226,34.0226,33.7514,33.9829,1370600.0],["2014-10-29",34.0094,34.0292,33.3347,33.6654,2920300.0],["2014-10-30",33.5001,34.102,33.467,34.0292,2055500.0],["2014-10-31",34.3334,34.393,34.1681,34.3665,2666300.0],["2014-11-03",34.393,34.8758,34.3202,34.8295,3457700.0],["2014-11-04",34.8692,35.0279,34.7832,34.9618,3903800.0],["2014-11-05",35.1404,35.3454,35.0015,35.1668,2398200.0],["2014-11-06",35.1933,35.266,34.9023,35.233,1962600.0],["2014-11-07",34.0358,34.479,33.7977,33.9697,6440300.0],["2014-11-10",33.93,33.93,33.3546,33.6456,4397400.0],["2014-11-11",33.6191,33.8308,33.5133,33.7117,2570600.0],["2014-11-12",33.467,33.7845,33.4207,33.7051,2615800.0],["2014-11-13",33.8043,33.844,33.4736,33.7316,3048200.0],["2014-11-14",33.725,33.758,33.4935,33.6125,2814100.0],["2014-11-17",33.6125,34.0226,33.5993,33.963,2196300.0],["2014-11-18",34.0093,34.2078,33.9035,34.1218,2215300.0],["2014-11-19",33.9961,34.3665,33.9763,34.3401,1920600.0],["2014-11-20",34.2739,34.2938,34.0953,34.1549,1540100.0],["2014-11-21",34.5451,34.5451,34.1284,34.2938,2508700.0],["2014-11-24",34.2541,34.3864,33.9763,34.0623,2213600.0],["2014-11-25",34.0623,34.2938,33.9895,34.1615,3555200.0],["2014-11-26",34.2078,34.3202,34.1549,34.2938,1355500.0],["2014-11-28",34.4789,34.9618,34.393,34.889,1664500.0],["2014-12-01",34.7435,34.8956,34.5385,34.8097,2183900.0],["2014-12-02",34.9155,35.1404,34.8361,35.0874,3093400.0],["2014-12-03",34.9882,35.352,34.8295,35.0808,4708000.0],["2014-12-04",35.0213,35.18,34.8824,35.0544,2933100.0],["2014-12-05",35.0544,35.2065,34.9684,35.1337,2579300.0],["2014-12-08",34.9948,35.2131,34.7964,35.0081,2878600.0],["2014-12-09",34.7832,34.9287,34.4657,34.5782,2956600.0],["2014-12-10",34.7303,34.7435,34.3599,34.3864,2518700.0],["2014-12-11",34.4525,34.8559,34.4128,34.7104,4118200.0],["2014-12-12",34.4327,34.7567,34.3996,34.4591,4610000.0],["2014-12-15",34.4988,34.6244,33.8837,34.0424,3319100.0],["2014-12-16",34.016,34.6906,33.7845,33.8175,3904700.0],["2014-12-17",34.0821,34.6641,33.9961,34.5186,4644500.0],["2014-12-18",34.7237,35.4049,34.6972,35.3917,4622100.0],["2014-12-19",35.3851,35.7026,35.2263,35.5901,4901900.0],["2014-12-22",35.6827,35.9737,35.5967,35.9671,2552400.0],["2014-12-23",36.0862,36.1192,35.8679,35.9869,2340700.0],["2014-12-24",35.9407,36.0862,35.8745,35.9208,1214500.0],["2014-12-26",35.9406,36.0994,35.8877,35.9671,1053800.0],["2014-12-29",35.8613,36.0134,35.7951,35.9208,1486500.0],["2014-12-30",35.9142,36.1126,35.8745,35.9473,1361600.0],["2014-12-31",35.8414,35.8944,35.2131,35.2726,2516700.0],["2015-01-02",35.1205,35.4512,34.9221,35.1271,2165000.0],["2015-01-05",34.5715,34.8493,34.4327,34.4922,4149500.0],["2015-01-06",34.684,34.803,34.3268,34.4062,3036200.0],["2015-01-07",34.6906,35.2263,34.6377,35.1337,3204200.0],["2015-01-08",35.387,35.767,35.307,35.707,3998400.0],["2015-01-09",35.7203,35.7803,35.1937,35.347,2051900.0],["2015-01-12",35.2471,35.447,35.0071,35.0938,2009400.0],["2015-01-13",35.347,35.507,34.9738,35.1337,2967600.0],["2015-01-14",34.9404,35.3204,34.8605,35.2737,4427800.0],["2015-01-15",35.447,35.9403,35.2004,35.627,4532100.0],["2015-01-16",35.5403,35.6936,35.347,35.6003,4273100.0],["2015-01-20",35.7336,36.3602,35.4737,36.2602,5217700.0],["2015-01-21",36.0602,36.3135,35.9136,36.0469,3565500.0],["2015-01-22",36.2669,36.5268,35.9269,36.5135,2986200.0],["2015-01-23",36.4468,36.4735,36.1536,36.3669,2998800.0],["2015-01-26",36.3269,36.6401,36.1802,36.6268,3717200.0],["2015-01-27",36.2335,36.9734,36.1735,36.7334,4819600.0],["2015-01-28",36.8201,37.0534,36.0069,36.0469,3116500.0],["2015-01-29",35.727,35.8136,35.2337,35.747,4450100.0],["2015-01-30",35.4537,35.5937,34.9404,34.9804,3919500.0],["2015-02-02",35.0938,35.3937,34.5938,35.3737,3631400.0],["2015-02-03",35.627,35.6603,35.2137,35.5003,2632400.0],["2015-02-04",35.5137,35.767,35.367,35.4737,2434800.0],["2015-02-05",35.507,35.627,35.4004,35.5937,1948800.0],["2015-02-06",35.5003,35.6337,35.3204,35.4337,1997100.0],["2015-02-09",35.367,35.4803,35.2071,35.327,3168100.0],["2015-02-10",35.3937,35.6003,35.2204,35.4803,2529900.0],["2015-02-11",35.5737,35.6803,35.1737,35.4337,2523600.0],["2015-02-12",35.0271,35.3004,34.9338,35.2804,3115600.0],["2015-02-13",35.1004,35.1004,34.6272,34.9804,3464700.0],["2015-02-17",34.8805,35.0071,34.6605,34.8871,3534100.0],["2015-02-18",34.8871,35.3004,34.8805,35.2471,2572900.0],["2015-02-19",35.2471,35.7536,35.1604,35.627,3431700.0],["2015-02-20",35.6003,35.707,35.347,35.6403,3113000.0],["2015-02-23",35.5803,35.6936,35.5003,35.6536,1747200.0],["2015-02-24",35.5737,35.6603,35.3404,35.607,2463500.0],["2015-02-25",35.567,35.767,35.5403,35.687,1824200.0],["2015-02-26",35.747,35.747,35.567,35.607,2099100.0],["2015-02-27",35.627,35.8869,35.547,35.8536,3038300.0],["2015-03-02",35.7336,35.8336,35.547,35.6603,1518900.0],["2015-03-03",35.6003,35.6603,35.3604,35.647,1690700.0],["2015-03-04",35.5537,35.6203,35.307,35.467,1993300.0],["2015-03-05",35.5603,35.5603,35.2737,35.5137,1600700.0],["2015-03-06",35.287,35.2937,34.6205,34.7471,3430900.0],["2015-03-09",34.7205,35.1004,34.6205,34.9938,2170100.0],["2015-03-10",34.8005,34.8671,34.5205,34.5205,2280200.0],["2015-03-11",34.6338,34.7271,34.2806,34.4605,2545100.0],["2015-03-12",34.5805,35.1271,34.5738,35.0737,2501100.0],["2015-03-13",34.9738,35.0271,34.5072,34.7605,2240100.0],["2015-03-16",34.8871,35.0671,34.7205,34.9338,2811800.0],["2015-03-17",34.8071,34.8071,34.5272,34.6938,2854500.0],["2015-03-18",34.5872,35.427,34.2939,35.2337,5122800.0],["2015-03-19",35.1471,35.4404,35.0004,35.0204,2496000.0],["2015-03-20",35.2137,35.8136,35.1737,35.627,4070100.0],["2015-03-23",35.627,36.0403,35.5937,35.8203,2623000.0],["2015-03-24",35.9136,36.0602,35.447,35.4604,2854600.0],["2015-03-25",35.8403,36.5468,35.547,35.8203,6753300.0],["2015-03-26",35.6803,36.0203,35.667,35.9536,5693100.0],["2015-03-27",35.9336,36.6601,35.9003,36.6535,4990800.0],["2015-03-30",36.6801,37.58,36.4802,37.56,7165900.0],["2015-03-31",37.4733,38.1599,37.4333,37.7266,7898300.0],["2015-04-01",37.5866,37.6733,37.12,37.6466,4627900.0],["2015-04-02",37.62,37.8799,37.4933,37.6933,3270800.0],["2015-04-06",38.3532,38.4798,37.7466,37.8199,4173000.0],["2015-04-07",37.8199,37.8199,37.3267,37.38,3108600.0],["2015-04-08",37.4203,37.5278,37.2389,37.5077,2874400.0],["2015-04-09",37.4203,37.763,37.3531,37.7092,2261000.0],["2015-04-10",37.7361,37.9645,37.6622,37.951,2962900.0],["2015-04-13",37.9376,38.0249,37.8637,37.9107,2555800.0],["2015-04-14",37.9511,38.1996,37.81,38.0451,2443900.0],["2015-04-15",38.1459,38.1862,37.857,37.9242,2067600.0],["2015-04-16",37.8772,37.8906,37.689,37.7764,2704600.0],["2015-04-17",37.5278,37.7495,37.4136,37.6823,2639300.0],["2015-04-20",38.0854,38.3743,37.8906,37.9242,2276600.0],["2015-04-21",37.9242,38.025,37.6487,37.6958,1805700.0],["2015-04-22",37.8704,37.8704,37.5883,37.763,1891600.0],["2015-04-23",37.6084,37.9578,37.5413,37.8167,2411700.0],["2015-04-24",37.9309,38.0518,37.7562,37.8772,1754800.0],["2015-04-27",37.9175,37.9578,37.6219,37.6555,1696300.0],["2015-04-28",37.6219,37.7764,37.4606,37.689,1805500.0],["2015-04-29",37.6286,37.7495,37.2658,37.333,2069200.0],["2015-04-30",37.3397,37.4069,37.0239,37.1785,1815600.0],["2015-05-01",37.2927,37.5009,37.1247,37.4203,2573900.0],["2015-05-04",37.4405,37.5748,37.4002,37.5211,1425600.0],["2015-05-05",37.6219,37.7294,37.2255,37.3733,2097800.0],["2015-05-06",37.5278,37.5748,36.9097,37.1516,2197800.0],["2015-05-07",37.118,37.4808,37.0441,37.3733,1620900.0],["2015-05-08",37.5816,37.9779,37.5681,37.8033,1884800.0],["2015-05-11",37.7159,37.9175,37.6487,37.6689,1351600.0],["2015-05-12",37.5681,37.9511,37.4673,37.8906,1780100.0],["2015-05-13",37.8637,38.1593,37.6958,37.7697,1735500.0],["2015-05-14",38.025,38.2064,37.8839,38.1862,2412600.0],["2015-05-15",38.1459,38.4617,38.0922,38.3878,2170500.0],["2015-05-18",38.2265,38.3138,38.0988,38.1929,2545300.0],["2015-05-19",38.1526,38.2668,38.0317,38.1996,1566600.0],["2015-05-20",38.1862,38.4616,38.1795,38.2735,1391100.0],["2015-05-21",38.2601,38.3071,38.0653,38.1728,1572500.0],["2015-05-22",38.0989,38.1996,37.9712,37.9712,1813500.0],["2015-05-26",37.9645,38.0048,37.5748,37.6084,2141300.0],["2015-05-27",37.7092,37.9981,37.6286,37.9376,1617200.0],["2015-05-28",37.857,37.9242,37.6756,37.7898,1841900.0],["2015-05-29",37.7697,37.81,37.5345,37.7226,3132300.0],["2015-06-01",37.8368,37.8839,37.5614,37.8167,2285400.0],["2015-06-02",37.7092,37.7965,37.3733,37.5278,1244900.0],["2015-06-03",37.6555,37.689,37.333,37.4203,1820400.0],["2015-06-04",37.2121,37.4136,36.9299,36.9904,2186300.0],["2015-06-05",36.8627,36.8963,36.3723,36.5604,2454900.0],["2015-06-08",36.6007,36.6948,36.4731,36.5201,1609600.0],["2015-06-09",36.641,36.8761,36.5134,36.5805,2178500.0],["2015-06-10",36.7283,37.1449,36.6141,37.0105,2287900.0],["2015-06-11",37.0508,37.165,36.95,37.0239,1843200.0],["2015-06-12",36.9568,37.0172,36.7754,36.8963,1342400.0],["2015-06-15",36.688,36.7687,36.5134,36.547,2200400.0],["2015-06-16",36.6208,37.0508,36.5738,37.0105,2302300.0],["2015-06-17",36.9904,37.2188,36.8493,37.118,2301500.0],["2015-06-18",37.2658,37.7226,37.1583,37.5211,2999400.0],["2015-06-19",37.5211,37.904,37.4002,37.7092,4183700.0],["2015-06-22",37.8839,38.1996,37.81,38.0048,2174900.0],["2015-06-23",38.0048,38.1526,37.904,37.9981,2163000.0],["2015-06-24",37.9914,38.2332,37.8973,37.9914,4657500.0],["2015-06-25",38.3071,38.3071,37.8301,37.951,3766700.0],["2015-06-26",38.0854,38.334,37.9376,38.2467,5394700.0],["2015-06-29",37.9712,38.119,37.6151,37.6622,3735900.0],["2015-06-30",37.8637,37.951,37.3867,37.4337,3432100.0],["2015-07-01",37.0307,38.4146,36.3656,38.3541,10353200.0],["2015-07-02",38.4146,38.8311,38.1862,38.3273,8850700.0],["2015-07-06",38.2332,38.4952,37.8301,38.0182,3468700.0],["2015-07-07",38.0921,38.9521,38.025,38.8916,4285700.0],["2015-07-08",38.7833,38.9458,38.5531,38.5531,3604000.0],["2015-07-09",38.8645,39.0405,38.526,38.5396,2234600.0],["2015-07-10",38.763,38.9255,38.7088,38.7697,2011000.0],["2015-07-13",38.9187,39.0405,38.8036,38.939,2412700.0],["2015-07-14",38.9255,39.0135,38.6276,38.7562,3175400.0],["2015-07-15",38.6344,38.8442,38.35,38.4583,3591700.0],["2015-07-16",38.6953,38.9525,38.5464,38.6073,2871500.0],["2015-07-17",38.4854,38.587,38.3297,38.5463,2514600.0],["2015-07-20",38.5734,38.7224,38.3839,38.4719,4683500.0],["2015-07-21",38.8442,38.9119,38.6411,38.7291,4491200.0],["2015-07-22",38.7562,39.2301,38.7562,39.0135,2045300.0],["2015-07-23",38.9593,39.0608,38.6005,38.6411,1717900.0],["2015-07-24",38.5463,38.7562,38.438,38.5328,1994600.0],["2015-07-27",38.3162,38.6276,38.2146,38.5599,2927000.0],["2015-07-28",38.763,38.9796,38.3365,38.9593,2846300.0],["2015-07-29",38.9593,39.1692,38.8374,38.9187,3360300.0],["2015-07-30",38.7901,39.5076,38.6614,39.4399,2716200.0],["2015-07-31",39.5956,39.6227,39.291,39.4061,3013900.0],["2015-08-03",39.4603,39.9071,39.3993,39.8935,2593300.0],["2015-08-04",39.8732,40.1507,39.7107,39.9341,2502400.0],["2015-08-05",39.9951,40.408,39.6566,40.2117,2248000.0],["2015-08-06",40.4554,40.5299,40.0289,40.3132,2583700.0],["2015-08-07",40.1372,40.2726,39.8055,40.0154,2325200.0],["2015-08-10",40.0966,40.3132,40.0492,40.2117,1895400.0],["2015-08-11",39.9206,40.1508,39.7717,40.0357,1798000.0],["2015-08-12",39.7852,40.0357,39.3384,40.0086,2881600.0],["2015-08-13",39.9003,40.1711,39.8123,39.8664,2527200.0],["2015-08-14",39.9071,40.144,39.7852,40.1169,1440500.0],["2015-08-17",39.9951,40.2523,39.8868,40.1372,1484600.0],["2015-08-18",40.0492,40.2794,39.8393,39.9003,2180800.0],["2015-08-19",39.7243,39.8597,39.2572,39.6227,3119500.0],["2015-08-20",39.3113,39.5483,39.1082,39.1421,2668100.0],["2015-08-21",38.939,38.9931,38.0319,38.0522,4083600.0],["2015-08-24",36.5087,37.646,32.1558,36.9081,6846800.0],["2015-08-25",37.822,37.8965,37.1044,37.1044,5662300.0],["2015-08-26",37.7475,38.1266,36.8201,37.8355,5065400.0],["2015-08-27",38.1402,39.5821,37.8288,38.5599,4011200.0],["2015-08-28",38.323,38.7021,38.323,38.675,4289000.0],["2015-08-31",38.4448,38.6005,38.2891,38.4245,3389400.0],["2015-09-01",37.8085,38.0522,37.3955,37.5918,4629300.0],["2015-09-02",38.3027,38.4651,37.9574,38.4651,5751700.0],["2015-09-03",38.4448,39.2165,38.3839,38.9999,5217600.0],["2015-09-04",38.5464,38.6005,38.1808,38.3094,4330200.0],["2015-09-08",38.7291,38.8848,38.3365,38.6953,3844600.0],["2015-09-09",38.9119,38.9525,37.6527,37.7678,4923700.0],["2015-09-10",37.7137,38.0793,37.5918,37.8355,4112800.0],["2015-09-11",37.7475,38.2417,37.6324,38.2282,2623200.0],["2015-09-14",38.1605,38.2282,37.8491,37.9709,3336800.0],["2015-09-15",38.0792,38.4786,37.7137,38.4109,2508100.0],["2015-09-16",38.5463,38.7562,38.3433,38.6682,3031200.0],["2015-09-17",38.7088,39.3587,38.587,38.9119,2826300.0],["2015-09-18",38.3297,38.8781,38.2079,38.2959,5248100.0],["2015-09-21",38.5531,38.6682,38.3568,38.4448,4194400.0],["2015-09-22",38.438,38.8713,38.0522,38.675,5960300.0],["2015-09-23",38.7088,38.9051,38.3839,38.8645,4745600.0],["2015-09-24",38.7156,38.8442,38.2823,38.5531,5120900.0],["2015-09-25",38.6817,39.5618,38.6817,38.8781,4836000.0],["2015-09-28",38.7224,38.8848,37.3278,37.5106,8991100.0],["2015-09-29",37.6121,37.734,37.3549,37.6121,4037000.0],["2015-09-30",38.0048,38.1131,37.558,37.998,4474100.0],["2015-10-01",37.8355,38.0589,37.4293,37.9032,3493600.0],["2015-10-02",37.6392,38.3568,37.4429,38.3297,4062300.0],["2015-10-05",38.587,38.7697,38.4313,38.7359,4898100.0],["2015-10-06",38.7427,38.7427,37.6798,37.7069,5045400.0],["2015-10-07",37.9184,38.205,37.741,38.0208,4356900.0],["2015-10-08",37.973,38.6008,37.8775,38.5394,2836900.0],["2015-10-09",38.4984,38.8669,38.4984,38.6281,2593900.0],["2015-10-12",38.5667,39.0102,38.553,39.0102,2357200.0],["2015-10-13",38.826,39.0307,38.5394,38.6144,2492300.0],["2015-10-14",38.594,38.7782,38.205,38.2733,2330700.0],["2015-10-15",38.5189,38.5735,38.13,38.4848,2137100.0],["2015-10-16",38.594,38.8669,38.437,38.8533,2331800.0],["2015-10-19",38.7646,38.9556,38.6213,38.6759,1939100.0],["2015-10-20",38.6895,38.785,38.4302,38.6213,2025200.0],["2015-10-21",38.669,39.1467,38.5667,38.8806,3316600.0],["2015-10-22",39.0716,40.5046,39.0648,40.4159,4470000.0],["2015-10-23",40.4159,40.4295,39.6516,39.8017,3335100.0],["2015-10-26",39.8904,39.9177,39.6653,39.7881,2385000.0],["2015-10-27",39.5902,39.8495,39.4469,39.7267,2765400.0],["2015-10-28",39.9109,39.9519,39.365,39.6585,2353700.0],["2015-10-29",39.597,39.829,39.3309,39.6994,1620700.0],["2015-10-30",39.6584,40.0065,39.5152,39.6516,2373700.0],["2015-11-02",39.6994,39.754,39.2695,39.5629,1842500.0],["2015-11-03",39.365,39.3787,38.9283,39.1057,3530000.0],["2015-11-04",39.2422,39.29,38.9966,39.0921,2485200.0],["2015-11-05",39.0648,39.3514,38.9556,39.3173,2419200.0],["2015-11-06",39.1057,39.1126,38.321,38.6076,3318700.0],["2015-11-09",38.4711,38.669,38.1914,38.5053,3864500.0],["2015-11-10",38.4097,38.785,38.3961,38.6622,2460300.0],["2015-11-11",38.7782,39.1808,38.669,38.9829,1907700.0],["2015-11-12",38.6827,38.9147,38.3483,38.3483,2378500.0],["2015-11-13",38.3074,38.6554,38.0276,38.0822,3124800.0],["2015-11-16",38.1504,38.9829,38.1504,38.9693,2771000.0],["2015-11-17",38.9488,39.0989,38.2391,38.3415,4712300.0],["2015-11-18",38.3961,39.058,38.3824,39.0102,2636100.0],["2015-11-19",39.0921,39.174,38.826,38.8328,3296800.0],["2015-11-20",39.0512,39.3241,38.6827,38.7236,2643400.0],["2015-11-23",38.8601,39.597,38.785,39.4469,2704700.0],["2015-11-24",39.249,39.6857,39.1671,39.5561,3217800.0],["2015-11-25",39.5629,39.8904,39.4878,39.7403,1912300.0],["2015-11-27",39.8017,39.9655,39.6516,39.8563,950200.0],["2015-11-30",39.9655,39.9928,39.406,39.4128,3706300.0],["2015-12-01",39.713,40.2043,39.5493,39.754,3413900.0],["2015-12-02",39.6721,39.7267,39.3855,39.4333,2674800.0],["2015-12-03",39.5015,39.7881,38.8806,39.0784,4353500.0],["2015-12-04",39.2286,40.061,39.2013,39.9314,4048000.0],["2015-12-07",39.8495,40.1429,39.5766,39.9723,3932200.0],["2015-12-08",39.638,40.3681,39.5766,40.2657,3421500.0],["2015-12-09",39.9723,40.4227,39.8359,39.9723,3309300.0],["2015-12-10",39.9791,40.334,39.7676,40.1088,2635300.0],["2015-12-11",39.7403,39.8768,39.4196,39.6448,3910400.0],["2015-12-14",39.713,40.0269,39.5697,39.87,3637300.0],["2015-12-15",40.1566,40.1975,39.7062,39.9519,3975000.0],["2015-12-16",40.1088,40.4841,39.7949,40.3886,4610700.0],["2015-12-17",39.5151,39.6994,38.4984,39.0511,7538800.0],["2015-12-18",38.6213,39.3855,38.3688,38.8533,6772600.0],["2015-12-21",39.0853,39.3036,38.7509,39.174,4099300.0],["2015-12-22",39.365,39.9655,39.174,39.8563,3037100.0],["2015-12-23",39.9519,40.2589,39.7676,40.2043,3050500.0],["2015-12-24",40.2043,40.2453,39.9177,40.0679,1252400.0],["2015-12-28",39.945,40.1293,39.87,39.9723,2344500.0],["2015-12-29",40.102,40.2657,40.0815,40.177,2187300.0],["2015-12-30",40.2453,40.293,39.9041,39.9587,1880600.0],["2015-12-31",39.6243,39.754,39.0375,39.3446,2341900.0],["2016-01-04",38.785,39.2217,38.6622,39.2081,4257500.0],["2016-01-05",39.3582,39.5152,38.8669,39.0307,3653800.0],["2016-01-06",38.7577,39.0307,38.553,38.71,4709400.0],["2016-01-07",38.3042,38.483,37.7678,37.8985,5417400.0],["2016-01-08",37.9398,38.4693,37.8641,38.0223,4295600.0],["2016-01-11",38.0911,38.5381,38.0429,38.4487,4830800.0],["2016-01-12",38.655,38.82,38.3868,38.765,3511300.0],["2016-01-13",38.8475,38.8819,37.9466,38.0292,4001800.0],["2016-01-14",38.0567,38.263,37.8916,38.0636,4465100.0],["2016-01-15",37.3209,37.761,37.2521,37.6441,6695500.0],["2016-01-19",38.0292,38.2561,37.8985,38.1117,4203700.0],["2016-01-20",37.6647,37.9191,36.9289,37.5203,4257600.0],["2016-01-21",37.5409,37.6716,36.812,37.2177,4912300.0],["2016-01-22",37.6578,38.1942,37.3415,38.0498,3452200.0],["2016-01-25",38.0154,38.0498,37.6303,37.6853,2848000.0],["2016-01-26",37.7266,38.153,37.7266,37.9123,2716600.0],["2016-01-27",38.0017,38.2355,37.5753,37.7816,2553500.0],["2016-01-28",38.0635,38.3042,37.8091,37.9673,3283400.0],["2016-01-29",37.9673,38.9369,37.9673,38.8613,4407700.0],["2016-02-01",38.8957,39.1295,38.6962,38.9713,2415700.0],["2016-02-02",38.5931,38.7719,38.2767,38.373,3177700.0],["2016-02-03",38.4693,38.655,37.9329,38.2836,3277500.0],["2016-02-04",38.0842,38.1736,37.7128,37.9054,3089100.0],["2016-02-05",37.9054,38.1805,37.761,38.0773,3245300.0],["2016-02-08",37.9123,38.4349,37.7266,38.318,3279100.0],["2016-02-09",38.0292,38.6687,37.7128,38.4693,3983100.0],["2016-02-10",38.6206,39.2051,38.4968,38.5724,2991400.0],["2016-02-11",38.0979,38.6962,38.0704,38.4968,3302500.0],["2016-02-12",38.6274,39.157,38.5243,39.1226,3569800.0],["2016-02-16",39.1982,39.6796,38.7444,39.6521,4095500.0],["2016-02-17",39.879,40.1816,39.5902,39.9822,5210800.0],["2016-02-18",39.9616,40.4017,39.7759,40.2985,3141200.0],["2016-02-19",40.2504,40.6699,40.0235,40.3811,2626300.0],["2016-02-22",40.5461,40.6355,40.0647,40.1404,3887400.0],["2016-02-23",40.0854,40.5186,40.0647,40.4498,2675300.0],["2016-02-24",40.2504,40.5736,40.0166,40.5461,2683800.0],["2016-02-25",40.6011,41.3851,40.5324,41.3576,3195700.0],["2016-02-26",41.2957,41.3644,40.3535,40.5736,2774700.0],["2016-02-29",40.5255,40.8074,40.3398,40.4705,2804200.0],["2016-03-01",40.7455,40.8899,40.5048,40.828,2869900.0],["2016-03-02",40.6768,40.945,40.3673,40.9381,2862700.0],["2016-03-03",40.9106,41.1513,40.6493,41.1169,2272600.0],["2016-03-04",41.0619,41.4263,40.9518,41.3988,2667300.0],["2016-03-07",41.1238,41.2613,40.8556,41.0,2242700.0],["2016-03-08",40.8005,41.3301,40.7249,41.2269,3333500.0],["2016-03-09",41.3369,41.894,41.2819,41.5639,3051400.0],["2016-03-10",41.667,41.7702,41.2888,41.6258,2638800.0],["2016-03-11",41.8733,42.1278,41.7427,41.9902,2794600.0],["2016-03-14",41.9421,41.9971,41.7427,41.8733,1920300.0],["2016-03-15",41.7014,42.1622,41.4607,42.114,2387400.0],["2016-03-16",42.0246,42.3478,41.6051,42.2172,2458800.0],["2016-03-17",42.341,42.6848,42.1553,42.4854,3229300.0],["2016-03-18",42.506,42.5129,42.1966,42.4923,8676300.0],["2016-03-21",42.3272,42.4029,41.9421,42.1553,4670600.0],["2016-03-22",42.0246,42.1003,41.667,41.8046,4229400.0],["2016-03-23",41.6258,42.1966,41.3576,41.9559,5265200.0],["2016-03-24",41.8115,42.561,41.7221,42.1966,4916300.0],["2016-03-28",42.2585,42.7398,42.2585,42.5542,3444500.0],["2016-03-29",42.5817,43.4275,42.4991,43.2831,6390900.0],["2016-03-30",43.5719,43.6476,43.0218,43.5375,4861200.0],["2016-03-31",43.4688,43.8264,43.4688,43.565,8874500.0],["2016-04-01",43.2556,44.6997,43.2556,44.6722,7433900.0],["2016-04-04",44.6998,44.9611,44.1083,44.9473,6174600.0],["2016-04-05",44.9542,45.0367,44.1633,44.2046,4835500.0],["2016-04-06",44.3009,44.349,43.8676,44.1083,5110500.0],["2016-04-07",43.7343,44.0252,43.4849,43.7204,4445900.0],["2016-04-08",43.7758,43.9421,43.5819,43.8451,3470900.0],["2016-04-11",43.9282,44.1083,43.4365,43.5542,3295900.0],["2016-04-12",43.7204,44.046,43.6165,43.9559,3606400.0],["2016-04-13",43.949,43.9975,43.291,43.4226,2559100.0],["2016-04-14",43.4157,43.5126,42.9862,43.0209,2687300.0],["2016-04-15",43.1109,43.2702,42.91,43.2564,2960500.0],["2016-04-18",43.2564,43.3741,43.0209,43.3118,3185900.0],["2016-04-19",43.4295,43.4572,42.9724,43.2079,2135100.0],["2016-04-20",43.201,43.201,42.6676,42.6953,2464800.0],["2016-04-21",42.6538,42.7092,41.6286,41.6425,3570000.0],["2016-04-22",41.7187,41.968,41.5871,41.9472,3207100.0],["2016-04-25",41.871,42.439,41.8018,42.3143,2258700.0],["2016-04-26",42.3351,42.446,41.9611,42.0511,2164200.0],["2016-04-27",42.1827,42.5776,41.9542,42.3421,2685500.0],["2016-04-28",42.0442,42.7092,41.8295,42.4321,2166100.0],["2016-04-29",42.2936,42.5776,42.1758,42.4875,2703200.0],["2016-05-02",42.6607,43.194,42.6122,43.0971,2848500.0],["2016-05-03",42.8893,43.0832,42.5776,42.7022,2731500.0],["2016-05-04",42.4806,42.9862,42.3975,42.7646,2648100.0],["2016-05-05",42.8061,43.1455,42.7923,43.0001,3084800.0],["2016-05-06",42.9931,43.1317,42.5706,43.0209,2271900.0],["2016-05-09",43.0901,43.5542,42.9447,43.4503,2418900.0],["2016-05-10",43.5542,44.1914,43.4503,44.143,3245700.0],["2016-05-11",44.143,44.5863,44.1222,44.3369,3449800.0],["2016-05-12",44.42,44.8702,44.3854,44.8287,2563800.0],["2016-05-13",44.7525,45.0988,44.4477,44.6902,2763800.0],["2016-05-16",44.6001,44.8772,44.4893,44.7248,2274800.0],["2016-05-17",44.5378,44.6278,43.4572,43.6304,3497200.0],["2016-05-18",43.4434,43.5126,42.8962,43.2148,3023600.0],["2016-05-19",43.1386,43.6027,42.9862,43.5819,2577100.0],["2016-05-20",43.575,43.575,43.1386,43.2564,3313300.0],["2016-05-23",43.3256,43.6581,43.2841,43.4295,2127200.0],["2016-05-24",42.7299,43.4434,42.6676,43.2217,4197400.0],["2016-05-25",43.2979,43.4642,43.0832,43.194,2631400.0],["2016-05-26",43.3118,43.7204,43.2356,43.5473,1776300.0],["2016-05-27",43.4364,43.7966,43.3949,43.5473,1634100.0],["2016-05-31",43.6096,43.8798,43.3256,43.4849,3160700.0],["2016-06-01",43.478,43.8659,43.3949,43.7551,2538500.0],["2016-06-02",43.6858,43.8174,43.5265,43.7966,1593600.0],["2016-06-03",43.7759,44.2192,43.7689,44.1153,1979900.0],["2016-06-06",44.0945,44.2538,43.8243,44.0391,1649200.0],["2016-06-07",44.1083,44.4477,44.0737,44.3438,2000500.0],["2016-06-08",44.33,44.6694,44.2122,44.6209,2323200.0],["2016-06-09",44.6278,45.2928,44.5724,45.2581,2460600.0],["2016-06-10",45.0642,45.369,45.0296,45.3066,2677100.0],["2016-06-13",45.0365,45.362,44.8356,44.9187,2400100.0],["2016-06-14",44.7733,45.1127,44.5309,45.0503,2671400.0],["2016-06-15",45.0019,45.1958,44.8218,44.9464,2042400.0],["2016-06-16",44.9118,45.5698,44.8633,45.5629,2147100.0],["2016-06-17",45.459,45.5906,45.085,45.5837,3331300.0],["2016-06-20",45.6945,45.9993,45.6252,45.6322,2321600.0],["2016-06-21",45.7638,46.1724,45.7084,46.0755,3132800.0],["2016-06-22",46.1239,46.2625,45.8538,45.9923,2630200.0],["2016-06-23",46.2348,46.3248,45.8954,46.2486,2107800.0],["2016-06-24",45.4798,46.3041,45.3066,45.8123,4836000.0],["2016-06-27",45.5975,45.9924,45.459,45.8469,4252300.0],["2016-06-28",45.8884,45.8884,45.1334,45.549,4961400.0],["2016-06-29",45.833,47.0383,45.4659,47.0036,7759700.0],["2016-06-30",47.1006,49.7188,47.1006,49.4002,12380000.0],["2016-07-01",49.3102,50.0028,49.0816,49.8297,6075900.0],["2016-07-05",49.7881,50.3284,49.6842,49.9474,4806000.0],["2016-07-06",50.0582,50.5292,49.7742,50.2591,7086800.0],["2016-07-07",50.5101,50.7402,50.043,50.2173,4383900.0],["2016-07-08",50.4753,50.538,49.8965,50.5241,4234100.0],["2016-07-11",50.3916,50.4125,49.9942,50.0709,3559900.0],["2016-07-12",49.8338,50.0708,49.5897,49.7989,3486500.0],["2016-07-13",49.8477,50.1824,49.7571,50.1615,2852100.0],["2016-07-14",49.9872,50.4264,49.9802,50.2661,2689500.0],["2016-07-15",50.3777,50.3986,50.0987,50.2173,2848900.0],["2016-07-18",50.3358,50.4822,50.1824,50.3986,2217100.0],["2016-07-19",50.3498,50.6635,50.2033,50.6496,1996200.0],["2016-07-20",50.6566,50.6914,49.9523,49.9942,2841000.0],["2016-07-21",50.0011,50.0081,49.4991,49.6525,3008800.0],["2016-07-22",49.8129,49.9523,49.5549,49.6595,3079200.0],["2016-07-25",49.6525,50.0081,49.6107,49.9872,2574700.0],["2016-07-26",49.9593,50.5589,49.6385,49.7013,2592100.0],["2016-07-27",49.8408,49.9174,49.0877,49.1923,4578300.0],["2016-07-28",49.1644,49.8129,49.1574,49.7431,2724500.0],["2016-07-29",49.6385,50.3567,49.6246,50.1266,2728800.0],["2016-08-01",50.1894,50.3079,49.785,49.9453,3417600.0],["2016-08-02",49.8896,50.0081,49.3806,49.4851,4370300.0],["2016-08-03",49.5897,49.6037,48.2719,48.6554,5387400.0],["2016-08-04",48.8088,49.1644,48.753,49.1505,4234700.0],["2016-08-05",49.1574,49.3666,49.018,49.1923,2539200.0],["2016-08-08",49.1505,49.4224,48.9134,49.2481,2428700.0],["2016-08-09",49.3317,49.5479,49.1783,49.4573,2333000.0],["2016-08-10",49.4782,49.7153,49.3875,49.5479,2189600.0],["2016-08-11",49.5758,49.7013,49.4084,49.5549,2212700.0],["2016-08-12",49.6176,49.8198,49.513,49.6246,1871300.0],["2016-08-15",49.527,49.6246,49.3527,49.534,2096200.0],["2016-08-16",49.2062,49.4991,49.0668,49.1574,2642300.0],["2016-08-17",49.1644,49.4154,48.9622,49.1993,3923300.0],["2016-08-18",49.1993,49.785,49.1644,49.6943,2517000.0],["2016-08-19",49.6873,49.8547,49.4503,49.8198,2543700.0],["2016-08-22",49.8756,50.0778,49.6943,49.8965,2277400.0],["2016-08-23",49.8965,49.9453,49.4573,49.5758,2270300.0],["2016-08-24",49.5061,49.5479,49.1295,49.5061,2494700.0],["2016-08-25",49.3806,50.1754,49.3387,49.778,3197300.0],["2016-08-26",49.7431,49.9802,49.2899,49.4154,1975300.0],["2016-08-29",49.4991,49.9035,49.4991,49.7989,2489600.0],["2016-08-30",49.778,49.9105,49.0528,49.1644,4402700.0],["2016-08-31",49.1993,49.4433,49.0737,49.3805,3776200.0],["2016-09-01",49.276,49.3666,48.5717,48.8855,4253500.0],["2016-09-02",49.2062,49.5897,49.1226,49.4642,2446600.0],["2016-09-06",49.534,49.7362,49.0598,49.4363,3566500.0],["2016-09-07",49.1226,49.255,47.1423,47.3097,6769900.0],["2016-09-08",47.1354,47.4631,46.9331,47.0447,4110500.0],["2016-09-09",46.6961,46.703,45.3573,45.3573,6391300.0],["2016-09-12",45.3224,46.3126,45.3224,46.2149,4290800.0],["2016-09-13",46.3614,46.3893,45.706,45.7408,3536400.0],["2016-09-14",45.8873,46.0267,45.4689,45.6572,3010700.0],["2016-09-15",45.4758,45.8245,45.4201,45.699,2821300.0],["2016-09-16",45.5037,45.6432,45.2039,45.4549,3705300.0],["2016-09-19",45.3573,45.6781,45.2946,45.4689,2546000.0],["2016-09-20",45.4619,45.6014,45.0854,45.1133,3527600.0],["2016-09-21",44.667,45.5805,44.0325,45.5038,5468900.0],["2016-09-22",45.5037,45.7199,45.176,45.3643,4140200.0],["2016-09-23",45.2458,45.4898,45.0784,45.0784,3252600.0],["2016-09-26",44.939,44.9599,44.4857,44.5555,3176500.0],["2016-09-27",44.667,44.681,44.3184,44.5694,2693100.0],["2016-09-28",44.7298,44.7577,44.4578,44.681,2474900.0],["2016-09-29",44.66,44.8971,44.3811,44.3881,3006600.0],["2016-09-30",44.5694,44.7507,44.409,44.5415,3328400.0],["2016-10-03",44.4578,44.6391,44.1929,44.5415,2758800.0],["2016-10-04",44.5276,44.5694,43.8512,43.9628,3618000.0],["2016-10-05",43.9909,44.1806,43.5834,43.8152,5118100.0],["2016-10-06",43.6747,44.019,43.5763,43.8574,3091400.0],["2016-10-07",43.8433,43.9768,43.3093,43.6536,2759300.0],["2016-10-10",43.8785,44.1033,43.6817,43.8714,2847000.0],["2016-10-11",43.759,43.8293,43.3585,43.5271,3007500.0],["2016-10-12",43.6817,43.7801,43.485,43.6536,2832500.0],["2016-10-13",43.3937,43.745,43.3375,43.7169,2683200.0],["2016-10-14",43.8574,43.8995,43.3726,43.4077,3337200.0],["2016-10-17",43.8995,43.8995,43.3585,43.4007,3404100.0],["2016-10-18",43.7309,43.7379,43.3726,43.499,5041300.0],["2016-10-19",43.5272,43.5272,43.0986,43.2602,4423300.0],["2016-10-20",43.2531,43.2531,42.8175,42.8597,4403100.0],["2016-10-21",42.7121,42.8035,42.4662,42.6559,3710000.0],["2016-10-24",42.8526,43.0283,42.5646,42.7824,3040500.0],["2016-10-25",42.8386,42.958,42.7543,42.9299,2012000.0],["2016-10-26",43.0002,43.0845,42.6981,42.7473,1852600.0],["2016-10-27",42.8667,43.0142,42.5997,42.6629,2277500.0],["2016-10-28",42.7472,43.4569,42.7121,43.3234,2750100.0],["2016-10-31",43.3515,43.5763,43.211,43.5482,2745300.0],["2016-11-01",43.6747,43.6958,43.1337,43.3023,3449700.0],["2016-11-02",43.2953,43.4991,43.1126,43.1267,2889600.0],["2016-11-03",43.1126,43.3304,42.8948,42.944,2317100.0],["2016-11-04",42.8948,43.0072,42.6138,42.6138,2578300.0],["2016-11-07",42.8808,43.5201,42.7964,43.4428,3173900.0],["2016-11-08",43.4639,44.9183,43.4499,44.7638,4599900.0],["2016-11-09",43.8574,44.2298,42.9791,44.0822,4893200.0],["2016-11-10",43.8574,43.9206,42.7262,42.9089,6338200.0],["2016-11-11",42.9229,43.3164,42.5435,42.8878,3329700.0],["2016-11-14",42.8105,43.1899,42.6208,43.0002,3466500.0],["2016-11-15",43.1899,43.2953,42.8597,43.0704,3852400.0],["2016-11-16",43.0915,43.3656,42.9018,43.0424,3284300.0],["2016-11-17",43.0845,43.3445,42.8386,43.1126,2902900.0],["2016-11-18",43.1126,43.3023,42.8456,43.0424,2227900.0],["2016-11-21",43.0424,43.4077,42.8245,43.3023,2392800.0],["2016-11-22",43.5131,44.1244,43.5061,44.0401,2739500.0],["2016-11-23",43.8574,44.0892,43.1337,43.1969,2557400.0],["2016-11-25",43.3796,43.7731,43.3796,43.7731,1069500.0],["2016-11-28",43.6466,43.8293,43.478,43.6185,2206300.0],["2016-11-29",43.7379,44.1314,43.4147,44.026,3143600.0],["2016-11-30",43.7941,43.8433,42.7964,42.8175,5940000.0],["2016-12-01",42.8035,42.8035,42.417,42.5716,3215100.0],["2016-12-02",42.7121,42.9932,42.5646,42.8175,2349200.0],["2016-12-05",42.8597,42.9721,42.7402,42.951,2133000.0],["2016-12-06",42.9861,43.1267,42.7191,42.8807,1821400.0],["2016-12-07",43.0283,44.4546,43.0283,44.2579,3564600.0],["2016-12-08",44.0541,44.1033,43.6536,43.8996,2646200.0],["2016-12-09",43.9557,44.4195,43.8152,44.4054,1938500.0],["2016-12-12",44.3,44.9113,44.3,44.8762,1802600.0],["2016-12-13",44.8621,44.9886,44.5951,44.7848,3113000.0],["2016-12-14",44.8973,45.0097,44.033,44.1736,2594100.0],["2016-12-15",43.6115,44.2438,43.5061,44.1384,2963700.0],["2016-12-16",44.1806,44.7357,44.1806,44.6162,3883900.0],["2016-12-19",44.7848,44.7848,44.2017,44.3071,2913300.0],["2016-12-20",42.9018,43.6958,42.5224,43.1758,6168100.0],["2016-12-21",43.1548,44.2298,43.1407,43.8363,4290200.0],["2016-12-22",43.759,43.9276,43.5763,43.8855,2645300.0],["2016-12-23",43.8855,43.8925,43.4709,43.6747,1460100.0],["2016-12-27",43.7871,43.8644,43.5412,43.7028,1599700.0],["2016-12-28",43.6396,43.9136,43.3304,43.485,1701700.0],["2016-12-29",43.3585,43.8574,43.3304,43.8152,1483300.0],["2016-12-30",43.8222,43.8925,43.2672,43.4007,1937700.0],["2017-01-03",43.6255,43.7309,43.1126,43.6255,2327900.0],["2017-01-04",43.5974,43.9558,43.5272,43.6115,2137200.0],["2017-01-05",43.5623,43.8925,43.3585,43.7379,2558500.0],["2017-01-06",43.7026,43.7734,43.4476,43.5255,2282000.0],["2017-01-09",43.4476,43.5892,42.8528,42.8812,3408900.0],["2017-01-10",42.9095,43.0015,42.6758,42.8033,3244300.0],["2017-01-11",42.8033,43.2706,42.7041,43.1785,3374000.0],["2017-01-12",43.1361,43.8158,43.0936,43.3839,2961800.0],["2017-01-13",43.3414,43.5255,43.1432,43.2494,1853800.0],["2017-01-17",43.1644,43.9433,43.1644,43.8866,2775100.0],["2017-01-18",43.8158,44.0991,43.7733,43.9574,2116400.0],["2017-01-19",43.9787,43.9929,43.6317,43.653,2421500.0],["2017-01-20",43.9008,44.4106,43.8442,44.1982,3104000.0],["2017-01-23",44.0353,44.1486,43.5822,43.9858,2837400.0],["2017-01-24",43.9504,44.531,43.9433,44.3752,2632500.0],["2017-01-25",44.4956,44.6868,44.1982,44.616,2681400.0],["2017-01-26",44.531,44.6372,44.1982,44.3965,1957100.0],["2017-01-27",44.4319,44.5098,44.0991,44.4106,1845100.0],["2017-01-30",44.2973,44.5664,44.1345,44.3256,1692300.0],["2017-01-31",44.3257,44.5735,44.1274,44.2407,3543600.0],["2017-02-01",44.1274,44.2194,43.4476,43.4547,2644100.0],["2017-02-02",43.6459,43.915,43.5468,43.7025,2167900.0],["2017-02-03",43.9929,44.6018,43.8088,44.4177,2532400.0],["2017-02-06",44.2832,44.3327,43.4759,43.5043,2335600.0],["2017-02-07",43.6742,43.8229,43.5609,43.7733,1622800.0],["2017-02-08",43.7167,44.1345,43.6388,44.0566,1682200.0],["2017-02-09",44.0566,44.7717,43.9079,44.6514,2509300.0],["2017-02-10",44.5097,44.8496,44.3469,44.4389,1977900.0],["2017-02-13",44.446,44.6301,44.2124,44.531,1843600.0],["2017-02-14",44.4743,45.1258,44.2832,44.6726,3639700.0],["2017-02-15",44.3823,44.8567,43.9079,44.7434,2651400.0],["2017-02-16",44.6584,44.8001,43.4689,43.5751,6019600.0],["2017-02-17",41.6987,42.6121,41.5641,41.9394,11680900.0],["2017-02-21",43.1361,43.6105,42.5059,43.2069,7527700.0],["2017-02-22",43.0157,43.1856,42.6546,42.9024,3327000.0],["2017-02-23",43.1148,43.1786,42.8104,43.0369,2499900.0],["2017-02-24",43.0723,43.4618,43.0228,43.4547,2594300.0],["2017-02-27",43.2706,43.2706,42.3359,42.4422,3803800.0],["2017-02-28",42.5413,42.952,42.4776,42.7466,3654100.0],["2017-03-01",43.0369,43.1502,42.5554,42.8741,3178700.0],["2017-03-02",42.9095,43.1715,42.7254,43.129,3826700.0],["2017-03-03",43.1786,43.1927,42.8387,43.0015,1891300.0],["2017-03-06",42.8104,42.9307,42.5554,42.7891,2246100.0],["2017-03-07",42.8316,43.1219,42.6263,42.6617,2282400.0],["2017-03-08",42.6971,42.7396,42.4492,42.5342,2114800.0],["2017-03-09",42.6617,42.9661,42.4847,42.9307,2272100.0],["2017-03-10",43.129,43.2635,42.8387,42.8882,2745300.0],["2017-03-13",42.8174,42.8812,42.5908,42.8528,2988300.0],["2017-03-14",42.8529,42.9024,42.6688,42.8104,1710500.0],["2017-03-15",42.7891,43.4335,42.7608,43.306,4713100.0],["2017-03-16",43.1856,43.2989,42.8458,43.0582,4250100.0],["2017-03-17",43.2423,43.2989,42.9307,42.952,10957800.0],["2017-03-20",43.0299,43.1573,42.6687,42.6687,4817600.0],["2017-03-21",42.2439,43.0157,42.1377,42.3147,5442300.0],["2017-03-22",42.1164,42.2014,41.4863,41.7341,5135300.0],["2017-03-23",41.7128,42.2722,41.7128,42.0386,2982100.0],["2017-03-24",42.2297,42.3076,41.7836,41.8899,3070900.0],["2017-03-27",41.7836,41.9819,41.6066,41.6279,3263800.0],["2017-03-28",41.6137,41.9323,41.5004,41.7836,2517900.0],["2017-03-29",41.904,42.1519,41.7482,42.0881,2505500.0],["2017-03-30",42.0669,42.166,41.7978,41.8261,1936200.0],["2017-03-31",41.8474,42.0952,41.7766,41.7836,2506800.0],["2017-04-03",41.812,41.9323,41.3376,41.4579,3398400.0],["2017-04-04",41.4863,41.6633,41.1393,41.3376,3430300.0],["2017-04-05",41.38,41.6633,41.2455,41.2455,3185000.0],["2017-04-06",41.3312,41.4311,41.0527,41.1884,3471100.0],["2017-04-07",41.2812,41.3455,41.1384,41.1598,2217200.0],["2017-04-10",41.1813,41.3241,41.0171,41.067,2483400.0],["2017-04-11",41.0313,41.1313,40.7957,40.9956,2494700.0],["2017-04-12",40.8743,41.2812,40.8671,41.1099,3230500.0],["2017-04-13",41.0742,41.2669,40.8171,40.8171,2226400.0],["2017-04-17",40.8814,41.2098,40.8385,41.1241,2333100.0],["2017-04-18",41.1955,41.8381,41.1241,41.5239,3223700.0],["2017-04-19",41.5525,41.7024,41.1884,41.2955,2464100.0],["2017-04-20",41.3026,41.5025,41.0242,41.3241,2967000.0],["2017-04-21",41.2883,41.4454,41.1456,41.2169,2219700.0],["2017-04-24",41.4311,41.6025,41.3312,41.5097,2638900.0],["2017-04-25",41.5311,41.6667,41.424,41.5811,2549800.0],["2017-04-26",41.6168,41.6453,41.2312,41.3241,2401900.0],["2017-04-27",41.4383,41.4526,40.9314,40.9885,2393000.0],["2017-04-28",41.0527,41.0956,40.7957,41.0599,3564900.0],["2017-05-01",41.0956,41.1527,40.403,40.4102,3035900.0],["2017-05-02",40.6244,40.6244,39.839,39.9247,4419900.0],["2017-05-03",39.9747,40.1531,39.7462,40.0175,3473900.0],["2017-05-04",40.0603,42.9876,39.9532,40.7315,19747400.0],["2017-05-05",40.9314,41.017,40.7386,40.91,3745900.0],["2017-05-08",40.9599,41.2241,40.76,40.9813,2982400.0],["2017-05-09",40.9813,41.0456,40.0746,40.246,4154600.0],["2017-05-10",40.246,40.3745,40.1317,40.2245,3914500.0],["2017-05-11",40.2674,40.2959,39.9033,40.1674,3963700.0],["2017-05-12",40.096,40.2103,40.0389,40.1603,2316200.0],["2017-05-15",40.2103,40.403,40.1103,40.2388,2239100.0],["2017-05-16",40.2959,40.3031,40.0032,40.0461,2303400.0],["2017-05-17",40.0461,40.1888,39.6748,40.0032,2786700.0],["2017-05-18",39.9818,40.096,39.8033,39.9175,3304400.0],["2017-05-19",39.9247,40.2174,39.7176,40.146,3748600.0],["2017-05-22",40.0461,40.5958,40.0461,40.4887,3703000.0],["2017-05-23",40.4959,40.6743,40.3888,40.4744,2544200.0],["2017-05-24",40.4673,40.6601,40.3816,40.6315,2388300.0],["2017-05-25",40.6172,40.71,40.4744,40.5744,2115500.0],["2017-05-26",40.6743,40.9242,40.5316,40.9242,2920400.0],["2017-05-30",40.7457,40.7743,40.1674,40.3888,5513700.0],["2017-05-31",40.3388,40.7172,40.2888,40.5101,6567500.0],["2017-06-01",40.6172,41.0884,40.4245,41.0884,3283900.0],["2017-06-02",41.1884,41.2098,40.8671,41.0884,3544900.0],["2017-06-05",41.0313,41.117,40.76,41.0099,2734200.0],["2017-06-06",41.0028,41.2098,40.8386,41.0742,3384200.0],["2017-06-07",41.1241,41.2883,40.9456,41.1955,3034700.0],["2017-06-08",41.1955,41.2883,40.8171,40.8386,3650800.0],["2017-06-09",40.7457,41.0242,40.5958,40.76,2866000.0],["2017-06-12",40.76,41.1241,40.6672,40.8671,3851800.0],["2017-06-13",40.86,41.6096,40.4887,41.5311,4012700.0],["2017-06-14",41.6667,42.5378,41.6239,41.9452,6702700.0],["2017-06-15",41.9381,42.0808,41.6667,42.0023,4683600.0],["2017-06-16",41.8452,41.9737,40.4673,40.7672,7376700.0],["2017-06-19",40.9171,40.9242,40.4816,40.7814,3401000.0],["2017-06-20",40.8243,40.8885,40.503,40.5101,2313700.0],["2017-06-21",40.5744,40.66,40.046,40.1317,2691100.0],["2017-06-22",40.096,40.2959,39.9104,39.9818,3037500.0],["2017-06-23",39.939,40.1175,39.8105,39.939,5621900.0],["2017-06-26",39.9889,40.3102,39.8961,40.1032,3095100.0],["2017-06-27",39.9961,40.2317,39.632,39.6391,4248800.0],["2017-06-28",40.6029,41.2598,40.2103,40.2817,6688600.0],["2017-06-29",40.2674,40.3031,39.1893,39.2464,6560700.0],["2017-06-30",39.3464,39.8176,39.2893,39.5534,4250800.0],["2017-07-03",39.4749,39.6248,39.3392,39.3964,2083100.0],["2017-07-05",39.432,39.6748,39.1322,39.1322,4845500.0],["2017-07-06",39.053,39.2258,38.7288,38.772,5105600.0],["2017-07-07",38.808,38.8728,38.5775,38.6351,3825200.0],["2017-07-10",38.7071,38.7432,38.4046,38.4694,3209300.0],["2017-07-11",38.3902,38.9088,38.3541,38.5631,7055300.0],["2017-07-12",38.8152,38.9737,38.4766,38.4982,3962400.0],["2017-07-13",38.4766,38.5847,38.3542,38.383,3247000.0],["2017-07-14",38.4694,38.8008,38.4694,38.7144,2853600.0],["2017-07-17",38.6495,39.1178,38.6207,39.0097,7040800.0],["2017-07-18",38.9809,39.0169,38.6207,38.6639,3985800.0],["2017-07-19",38.6135,38.9233,38.5775,38.7936,2880200.0],["2017-07-20",38.8584,39.0385,38.5487,39.0241,3947500.0],["2017-07-21",38.9593,39.2114,38.8368,39.1538,3664500.0],["2017-07-24",39.1466,39.4636,39.0457,39.2474,4570000.0],["2017-07-25",39.3627,39.8526,39.3411,39.7085,3129100.0],["2017-07-26",39.6797,39.7877,39.4636,39.7157,3402100.0],["2017-07-27",39.6725,40.0039,39.4996,39.9751,3837200.0],["2017-07-28",39.9462,40.0039,39.6869,39.8598,2409500.0],["2017-07-31",39.8454,40.2488,39.7733,40.0975,3782800.0],["2017-08-01",40.0831,40.1047,39.6005,39.7661,3727900.0],["2017-08-02",39.7733,40.9116,39.4203,40.3929,6152900.0],["2017-08-03",40.4001,40.7099,40.3569,40.5009,3970600.0],["2017-08-04",40.5586,40.7819,40.3064,40.4649,5578300.0],["2017-08-07",40.4721,40.7387,40.3641,40.6162,3412600.0],["2017-08-08",40.4793,40.573,40.1551,40.184,3124900.0],["2017-08-09",40.1407,40.2632,40.0687,40.1768,2660400.0],["2017-08-10",39.9967,40.6594,39.9895,40.5514,3668200.0],["2017-08-11",40.5226,41.0556,40.4289,40.7675,3702000.0],["2017-08-14",40.8611,41.4591,40.8323,41.351,3509600.0],["2017-08-15",41.3006,41.4735,41.243,41.2862,4509500.0],["2017-08-16",41.2862,41.5887,41.2285,41.4447,2792800.0],["2017-08-17",41.4087,41.668,41.3222,41.4735,4338300.0],["2017-08-18",41.4087,41.4447,41.0917,41.1637,4595600.0],["2017-08-21",41.1709,41.4951,41.1349,41.2718,2914800.0],["2017-08-22",41.2069,41.5023,41.1709,41.4231,1926800.0],["2017-08-23",41.3654,41.632,41.3438,41.5527,3344100.0],["2017-08-24",41.3438,41.387,40.0759,40.1119,4606500.0],["2017-08-25",40.3641,40.3641,39.6293,39.6365,3735600.0],["2017-08-28",39.6581,39.6725,39.0169,39.1034,3675500.0],["2017-08-29",39.197,39.197,38.8296,38.8512,4260900.0],["2017-08-30",38.8656,38.9881,38.491,38.7216,3923500.0],["2017-08-31",38.4838,38.7576,38.0084,38.3686,6367700.0],["2017-09-01",38.3686,38.9881,38.3686,38.6999,3912400.0],["2017-09-05",38.7288,38.9449,38.455,38.6999,4257200.0],["2017-09-06",38.8152,39.4275,38.6135,39.4059,5716000.0],["2017-09-07",39.2042,39.6076,38.9665,39.3771,4754100.0],["2017-09-08",39.3771,40.1551,39.3123,39.8742,3388500.0],["2017-09-11",40.0399,40.3929,39.9606,40.184,2869500.0],["2017-09-12",40.2272,40.4937,39.8958,40.0255,2900400.0],["2017-09-13",39.9823,40.2416,39.7877,39.831,2253800.0],["2017-09-14",39.7301,39.8094,39.3843,39.6581,3128100.0],["2017-09-15",39.6509,40.2344,39.5716,40.1984,4350200.0],["2017-09-18",40.2128,40.7315,40.1263,40.6522,4519400.0],["2017-09-19",40.4721,40.5586,39.7589,39.8958,6223900.0],["2017-09-20",37.2808,38.3398,36.3082,37.5833,16077000.0],["2017-09-21",37.5113,37.8211,37.0214,37.2375,6509600.0],["2017-09-22",37.3168,37.5905,36.7837,36.9062,4499100.0],["2017-09-25",36.9061,37.7706,36.8989,37.6554,4141400.0],["2017-09-26",37.677,37.785,37.36,37.4393,2782900.0],["2017-09-27",37.4176,37.7995,37.0214,37.7706,4358800.0],["2017-09-28",37.5545,38.0948,37.4608,37.6481,2755400.0],["2017-09-29",37.7922,37.9795,37.2735,37.2879,4430700.0],["2017-10-02",37.1511,37.4392,36.8917,37.324,4336100.0],["2017-10-03",37.3672,37.3672,36.9494,36.971,3435800.0],["2017-10-04",36.971,38.0516,36.7981,37.4681,5458900.0],["2017-10-05",37.4825,37.8643,37.432,37.5257,3229900.0],["2017-10-06",37.6202,37.7002,37.3148,37.3802,2606100.0],["2017-10-09",37.4093,37.4675,36.4566,36.5003,4798000.0],["2017-10-10",36.6675,37.0603,36.6094,37.053,3458700.0],["2017-10-11",37.0675,37.2857,36.8348,36.9948,3992800.0],["2017-10-12",36.9875,37.5039,36.9148,37.2857,3399200.0],["2017-10-13",37.4166,37.4893,37.3148,37.4748,3619400.0],["2017-10-16",37.4748,37.7293,37.4021,37.6784,2650700.0],["2017-10-17",37.6784,37.7075,37.3148,37.5984,3049500.0],["2017-10-18",37.5839,38.1657,37.2857,37.9984,5962900.0],["2017-10-19",37.8966,38.0348,37.4966,37.8384,3903800.0],["2017-10-20",37.8966,37.9111,37.5911,37.8239,3372400.0],["2017-10-23",37.8966,38.0638,37.5184,37.5766,2992300.0],["2017-10-24",37.6711,37.8602,37.533,37.6639,3049000.0],["2017-10-25",37.5766,37.6421,37.2057,37.4748,2752200.0],["2017-10-26",37.5184,37.8457,37.3148,37.642,3248500.0],["2017-10-27",37.6711,37.693,37.2566,37.5039,2096700.0],["2017-10-30",37.642,37.6784,36.6821,36.8421,5329400.0],["2017-10-31",37.133,37.962,37.133,37.7584,4668300.0],["2017-11-01",37.802,38.0639,37.5039,37.8384,2647700.0],["2017-11-02",37.7948,37.8966,37.3802,37.642,2665400.0],["2017-11-03",37.533,37.6711,37.2712,37.3366,1955000.0],["2017-11-06",37.1475,37.2275,36.4203,36.4348,3778900.0],["2017-11-07",36.413,37.1111,36.1076,37.0675,3655500.0],["2017-11-08",37.4457,37.9984,37.3657,37.9911,3989900.0],["2017-11-09",37.8602,38.2602,37.6057,37.6566,3907600.0],["2017-11-10",37.5112,38.8347,37.453,38.7475,5059000.0],["2017-11-13",38.5584,38.9729,38.3547,38.522,3453800.0],["2017-11-14",38.5875,39.4747,38.5656,39.3583,5395400.0],["2017-11-15",39.2347,39.5692,38.1802,38.202,4864000.0],["2017-11-16",38.3838,39.1038,38.3475,39.0311,3355300.0],["2017-11-17",38.9002,39.2202,38.8202,39.0674,4463500.0],["2017-11-20",39.0456,39.6129,39.0238,39.4456,3728100.0],["2017-11-21",39.1474,39.3583,38.7911,38.922,3928800.0],["2017-11-22",38.842,39.0311,38.6965,39.0165,2186500.0],["2017-11-24",39.1547,39.2565,38.9656,39.0165,1036300.0],["2017-11-27",39.0311,39.402,38.8493,39.3074,3058000.0],["2017-11-28",39.4165,39.8892,39.1838,39.882,3947900.0],["2017-11-29",39.8456,41.1328,39.8383,40.9728,5637700.0],["2017-11-30",40.9583,41.4237,40.5147,41.1328,6381600.0],["2017-12-01",41.0964,41.2055,40.2092,41.0601,4289500.0],["2017-12-04",41.1983,42.1291,41.0892,42.0782,6296100.0],["2017-12-05",41.5401,42.2455,41.2928,41.6346,4209800.0],["2017-12-06",41.5982,41.911,41.4964,41.751,2973400.0],["2017-12-07",41.2928,41.6273,41.111,41.2274,3129900.0],["2017-12-08",41.2419,41.2419,40.3401,40.6092,3991000.0],["2017-12-11",40.471,40.6746,40.2747,40.6456,3303400.0],["2017-12-12",40.7546,40.9874,40.7037,40.7692,2785900.0],["2017-12-13",40.7692,41.1474,40.6092,41.0674,4274100.0],["2017-12-14",40.9874,41.0746,40.8128,40.8201,2842700.0],["2017-12-15",41.0019,41.5764,40.8419,41.3728,9335800.0],["2017-12-18",41.8164,42.2528,41.7655,42.0346,5170400.0],["2017-12-19",42.1437,42.4564,41.8601,41.911,5604900.0],["2017-12-20",42.2528,42.9291,41.1837,42.7327,6879100.0],["2017-12-21",42.8709,43.6927,42.7473,43.2927,7547600.0],["2017-12-22",43.3945,43.7727,43.3654,43.7291,6498100.0],["2017-12-26",43.6636,43.8672,43.5982,43.7218,2224600.0],["2017-12-27",43.6345,44.0636,43.5836,43.7654,2292400.0],["2017-12-28",43.7072,43.7582,43.1545,43.3073,2237800.0],["2017-12-29",43.2636,43.7436,43.1109,43.1182,2450700.0],["2018-01-02",43.22,43.2782,42.58,42.9364,4103600.0],["2018-01-03",43.3364,43.3582,42.6964,42.7109,3118800.0],["2018-01-04",42.9146,43.3509,42.6382,43.2055,3211100.0],["2018-01-05",43.3291,43.5982,43.14,43.5763,2308100.0],["2018-01-08",43.4745,43.78,43.3218,43.7218,3332700.0],["2018-01-09",43.7585,43.7585,43.4065,43.4945,2865600.0],["2018-01-10",43.1792,43.2305,42.7906,42.9886,3097200.0],["2018-01-11",43.0399,43.1059,42.468,42.5926,2878400.0],["2018-01-12",42.7246,42.7759,42.3287,42.4167,2585300.0],["2018-01-16",42.5046,43.0766,42.4533,42.8419,3961500.0],["2018-01-17",43.0179,43.6191,42.8859,43.3478,3186500.0],["2018-01-18",43.4285,43.4285,42.7979,43.0106,2298800.0],["2018-01-19",43.1572,43.6705,42.9886,43.3405,4130400.0],["2018-01-22",43.3918,43.8391,43.2525,43.8244,3154700.0],["2018-01-23",43.6338,44.0371,43.3918,43.8391,2682900.0],["2018-01-24",43.9344,44.0811,43.7878,43.7878,4391300.0],["2018-01-25",43.9418,44.499,43.6631,44.0957,2352100.0],["2018-01-26",44.1031,44.1397,43.5532,44.1397,5439000.0],["2018-01-29",44.2497,44.3524,43.6411,43.6851,2263400.0],["2018-01-30",43.5752,43.9564,42.9446,42.9519,3177000.0],["2018-01-31",43.0032,43.2085,42.6879,42.8859,3535200.0],["2018-02-01",43.1865,43.2672,42.3213,42.4387,3538500.0],["2018-02-02",42.226,42.2333,40.9722,41.0235,4130200.0],["2018-02-05",40.9356,41.3095,39.6011,39.6011,4534600.0],["2018-02-06",39.2198,40.9502,38.8312,40.8989,5553300.0],["2018-02-07",40.6716,41.2362,40.0484,40.0704,3502600.0],["2018-02-08",40.1437,40.525,39.5645,39.5864,3359600.0],["2018-02-09",39.8944,40.4956,39.0879,40.1217,3037500.0],["2018-02-12",40.327,40.6569,40.0044,40.2683,2589900.0],["2018-02-13",40.1144,40.3636,39.6964,40.173,2069600.0],["2018-02-14",40.2317,41.1189,39.9677,41.0822,3233600.0],["2018-02-15",41.1482,41.7274,40.437,41.7128,2636600.0],["2018-02-16",41.4048,41.5881,41.1115,41.3755,3423500.0],["2018-02-20",41.1482,41.3315,40.5616,41.0235,4500200.0],["2018-02-21",41.0309,41.2948,39.9457,39.9457,5077300.0],["2018-02-22",40.151,40.8329,40.0924,40.2903,3589500.0],["2018-02-23",38.3473,39.1758,37.878,38.8459,11895800.0],["2018-02-26",37.7387,38.4866,37.4014,37.7021,10259900.0],["2018-02-27",37.9074,38.0833,37.1522,37.2328,11478700.0],["2018-02-28",37.3208,37.5774,36.8589,37.0642,7330400.0],["2018-03-01",37.1008,37.6581,36.8222,37.0788,8649300.0],["2018-03-02",36.9762,37.5481,36.9762,37.3501,3815300.0],["2018-03-05",37.2401,37.7021,37.1082,37.1155,5695200.0],["2018-03-06",37.1155,37.4894,36.8882,37.4381,6230600.0],["2018-03-07",37.1301,37.6434,37.0055,37.4381,4674400.0],["2018-03-08",37.5261,37.9734,37.3281,37.9074,4088400.0],["2018-03-09",38.054,38.1127,37.5114,37.7241,2701800.0],["2018-03-12",37.8194,38.4793,37.8194,38.1053,3644700.0],["2018-03-13",38.296,38.384,38.0027,38.12,4207500.0],["2018-03-14",38.2007,38.7652,37.9294,37.988,4577700.0],["2018-03-15",37.9734,38.208,37.0422,37.3428,5328700.0],["2018-03-16",37.3941,37.5921,36.9615,37.0202,8455200.0],["2018-03-19",36.9395,37.2695,36.6902,36.8149,4930800.0],["2018-03-20",36.9102,37.0495,36.4409,36.6096,6444000.0],["2018-03-21",33.0168,33.9113,32.8408,33.3688,25201900.0],["2018-03-22",33.3101,33.684,32.5842,32.5915,11606900.0],["2018-03-23",32.9655,33.4934,32.3716,32.4156,10248600.0],["2018-03-26",32.7235,33.3468,32.7015,33.2148,9082700.0],["2018-03-27",33.4347,34.0433,32.9655,33.2221,9419100.0],["2018-03-28",32.2323,33.0315,32.2323,32.5182,19133200.0],["2018-03-29",32.8702,33.1854,32.6795,33.0388,7767500.0],["2018-04-02",32.9948,33.0828,32.1443,32.3276,9616600.0],["2018-04-03",32.4889,32.6209,32.1589,32.4816,6313900.0],["2018-04-04",32.3203,33.3981,32.2176,33.2661,10253000.0],["2018-04-05",33.3687,33.4934,33.0755,33.3101,5409500.0],["2018-04-06",33.3614,33.7134,33.1048,33.3394,6369100.0],["2018-04-09",33.458,33.7248,32.991,33.3172,5040700.0],["2018-04-10",33.4061,33.5396,32.9318,32.9911,6704700.0],["2018-04-11",32.9614,33.4061,32.8725,33.2579,4316300.0],["2018-04-12",33.3468,33.4358,32.8132,33.043,3888900.0],["2018-04-13",33.1319,33.4358,32.8799,33.206,4340400.0],["2018-04-16",33.206,33.7841,33.0726,33.5321,3585400.0],["2018-04-17",33.6211,33.7619,33.3691,33.547,3757600.0],["2018-04-18",33.5173,33.5618,33.1319,33.1541,3768600.0],["2018-04-19",33.1022,33.1541,32.4129,32.6353,8286900.0],["2018-04-20",32.7613,33.0429,32.0053,32.1757,5464700.0],["2018-04-23",32.5241,33.0503,32.2721,33.0281,5166100.0],["2018-04-24",33.1319,33.1838,32.613,32.8873,6492500.0],["2018-04-25",32.8651,33.1541,32.5315,32.6427,5908600.0],["2018-04-26",32.6204,32.9985,32.2647,32.8873,4440600.0],["2018-04-27",33.0281,33.2801,32.8576,32.9985,3601900.0],["2018-04-30",33.0948,33.1541,32.3833,32.4203,4635400.0],["2018-05-01",32.5241,32.5612,32.0201,32.2795,4366000.0],["2018-05-02",32.2202,32.2202,31.3826,31.4938,5543800.0],["2018-05-03",31.5161,31.5235,30.3968,30.5451,9867100.0],["2018-05-04",30.5747,31.7384,30.5747,31.5309,6150700.0],["2018-05-07",31.5309,31.5976,31.0713,31.3827,4190800.0],["2018-05-08",31.2196,31.3826,31.0639,31.353,3704400.0],["2018-05-09",31.4938,31.731,31.264,31.5086,2989900.0],["2018-05-10",31.6272,31.8125,31.5086,31.5902,3703300.0],["2018-05-11",31.6717,31.8422,31.4197,31.6198,3249400.0],["2018-05-14",31.6569,31.6865,31.4345,31.5235,4398800.0],["2018-05-15",31.4568,31.9237,31.2344,31.4938,4588600.0],["2018-05-16",31.6569,31.9089,31.4642,31.9089,3468500.0],["2018-05-17",31.8051,31.983,31.5531,31.731,3686700.0],["2018-05-18",31.2641,31.2789,30.4339,30.9972,7512300.0],["2018-05-21",31.0787,31.2715,30.723,30.9602,4815600.0],["2018-05-22",31.0862,31.1825,30.8786,31.0788,5184100.0],["2018-05-23",31.0713,31.353,31.0417,31.3456,3853300.0],["2018-05-24",31.3159,31.4123,31.012,31.2789,4104200.0],["2018-05-25",31.3233,31.9904,31.3233,31.605,3901400.0],["2018-05-29",31.4568,31.7829,31.3604,31.4864,5404800.0],["2018-05-30",31.5976,31.9608,31.3678,31.7977,5289200.0],["2018-05-31",31.6865,31.7014,31.1455,31.3456,10900400.0],["2018-06-01",31.4197,31.8125,31.3308,31.5754,4189800.0],["2018-06-04",31.8348,32.2721,31.7384,32.0794,5105900.0],["2018-06-05",32.1609,32.1609,31.3604,31.4938,6784300.0],["2018-06-06",31.6124,31.6124,31.1084,31.5754,4650600.0],["2018-06-07",31.0936,31.7755,30.9972,31.2937,8108400.0],["2018-06-08",31.4123,31.9089,31.3382,31.8051,5084700.0],["2018-06-11",31.946,33.0355,31.9163,32.9244,8167600.0],["2018-06-12",33.0059,33.0874,32.4648,32.9985,5146000.0],["2018-06-13",32.9836,33.295,32.9021,33.0726,5782400.0],["2018-06-14",33.1319,33.1467,32.8354,32.9911,5219700.0],["2018-06-15",32.8725,33.7323,32.8725,33.673,12354100.0],["2018-06-18",33.8879,34.5772,32.8651,33.1541,8514000.0],["2018-06-19",33.0578,33.4358,32.9762,33.3394,4150000.0],["2018-06-20",33.2505,33.3839,32.7168,33.2579,4102900.0],["2018-06-21",33.206,33.7026,33.1764,33.332,3882200.0],["2018-06-22",33.3172,33.8583,33.2727,33.5173,5853700.0],["2018-06-25",33.6211,34.1992,33.5396,34.1029,6909700.0],["2018-06-26",34.1103,34.303,33.8731,34.1399,7207700.0],["2018-06-27",34.4661,34.9404,33.6656,33.8953,11075500.0],["2018-06-28",33.7248,34.1177,32.7465,33.1171,7967500.0],["2018-06-29",33.1393,33.1467,32.4426,32.8058,6546600.0],["2018-07-02",32.6279,32.7316,32.1387,32.198,7075600.0],["2018-07-03",32.3166,32.5389,32.2128,32.2647,3167600.0],["2018-07-05",32.3759,33.2356,32.2647,33.2356,6755300.0],["2018-07-06",33.3542,33.6581,33.0874,33.3839,4302600.0],["2018-07-09",33.3839,33.6462,33.1291,33.2041,3777200.0],["2018-07-10",33.204,33.5113,32.8219,33.4888,6012200.0],["2018-07-11",33.4214,33.6537,33.2115,33.4888,4057300.0],["2018-07-12",33.5263,33.841,33.249,33.4064,4524800.0],["2018-07-13",33.4963,33.7436,33.4289,33.6537,2922300.0],["2018-07-16",33.6986,33.6986,32.8593,32.9418,3954200.0],["2018-07-17",32.9043,33.2865,32.8818,33.1441,3485800.0],["2018-07-18",33.0842,33.1141,32.2449,32.2898,4526400.0],["2018-07-19",32.2449,32.5446,32.0875,32.4847,4363800.0],["2018-07-20",32.4847,32.6495,32.3198,32.4922,3427400.0],["2018-07-23",32.4472,32.4847,32.0126,32.14,2988000.0],["2018-07-24",32.1175,32.4022,31.9601,32.2898,4801600.0],["2018-07-25",32.4172,32.702,32.2074,32.6345,3375900.0],["2018-07-26",32.8144,33.4888,32.8144,33.0991,3849900.0],["2018-07-27",33.2415,33.7436,33.1591,33.7061,5342300.0],["2018-07-30",33.4813,34.463,33.4364,34.4105,5746400.0],["2018-07-31",34.5154,34.7402,34.2457,34.5154,7127700.0],["2018-08-01",34.5079,34.6128,33.7736,33.7811,5684200.0],["2018-08-02",33.7136,34.3131,33.2715,34.2756,5298600.0],["2018-08-03",34.418,35.7968,34.2981,35.3997,8204100.0],["2018-08-06",35.3697,35.6095,35.1824,35.2948,4034300.0],["2018-08-07",35.2948,35.2948,34.6953,34.8302,4347400.0],["2018-08-08",34.9201,34.9201,33.841,33.886,6007900.0],["2018-08-09",33.9084,34.1108,33.7436,33.9234,2498100.0],["2018-08-10",33.8185,34.0508,33.5487,33.856,2566300.0],["2018-08-13",34.0658,34.1108,33.6686,34.0733,3489500.0],["2018-08-14",34.2232,34.6053,34.1782,34.3206,3093900.0],["2018-08-15",34.3056,34.8002,34.0358,34.6428,4976800.0],["2018-08-16",34.7103,35.2573,34.6878,34.9201,4127700.0],["2018-08-17",34.7852,35.4222,34.7852,35.3772,3374000.0],["2018-08-20",35.4072,35.7519,35.3472,35.6544,3717700.0],["2018-08-21",35.5645,35.587,34.5154,34.5679,3774600.0],["2018-08-22",34.4705,34.5079,33.9909,34.2831,2936200.0],["2018-08-23",34.0583,34.3805,33.9084,34.1632,2788000.0],["2018-08-24",34.2007,34.6353,34.0808,34.4555,2231400.0],["2018-08-27",34.5529,34.6728,34.2906,34.373,2179700.0],["2018-08-28",34.3506,34.4405,33.9309,34.0059,2499700.0],["2018-08-29",34.0059,34.2382,33.8785,34.2307,2275500.0],["2018-08-30",34.0883,34.3656,33.9234,34.2007,2681000.0],["2018-08-31",34.3356,34.7252,34.2606,34.478,3628900.0],["2018-09-04",34.4705,34.6653,34.3056,34.4105,4056400.0],["2018-09-05",34.2157,34.7552,33.9159,34.1333,6033200.0],["2018-09-06",34.1408,35.3247,34.1333,35.2273,4913000.0],["2018-09-07",35.0625,35.6769,34.9126,35.632,3982900.0],["2018-09-10",35.6994,36.0366,35.3997,35.5421,3285900.0],["2018-09-11",35.4971,35.5421,34.8976,35.0325,4303600.0],["2018-09-12",35.055,35.6619,35.0325,35.602,2651300.0],["2018-09-13",35.7219,35.8043,35.4072,35.6619,3015900.0],["2018-09-14",35.647,35.7893,35.3847,35.7819,4884200.0],["2018-09-17",35.5945,36.0516,35.5945,35.7968,7788400.0],["2018-09-18",34.8901,35.1973,32.6495,33.0692,16268000.0],["2018-09-19",33.2265,33.9609,32.9418,33.1741,10130000.0],["2018-09-20",33.279,33.4064,33.0916,33.249,6018800.0],["2018-09-21",33.3914,33.7361,33.0692,33.3164,8076200.0],["2018-09-24",33.264,33.5937,32.9493,32.9792,3365600.0],["2018-09-25",32.9942,33.1741,32.687,32.8069,3735500.0],["2018-09-26",32.8593,33.0092,32.6945,32.7469,3669500.0],["2018-09-27",32.4922,32.7919,32.125,32.2449,4580400.0],["2018-09-28",32.2823,32.3423,31.9301,32.1624,4950000.0],["2018-10-01",32.1999,32.2674,31.8327,31.9751,5797200.0],["2018-10-02",32.2149,32.6345,31.9976,32.3872,4008900.0],["2018-10-03",32.6196,32.7769,32.1475,32.2224,4350500.0],["2018-10-04",32.125,32.5371,31.9601,32.4772,3368100.0],["2018-10-05",32.4847,32.7769,32.4697,32.5896,4341100.0],["2018-10-08",32.642,33.3314,32.5371,33.264,4931600.0],["2018-10-09",33.264,33.3625,32.6275,32.8018,3639200.0],["2018-10-10",32.7639,33.8626,32.6578,33.2943,6114800.0],["2018-10-11",33.3625,33.4837,32.3244,32.4684,5175900.0],["2018-10-12",32.6048,32.7563,32.1577,32.6578,4272300.0],["2018-10-15",32.6654,33.2564,32.6427,33.014,3148600.0],["2018-10-16",33.0139,33.658,32.8927,33.6201,4004400.0],["2018-10-17",33.4913,33.6883,33.1503,33.3852,2857200.0],["2018-10-18",33.461,33.6656,33.0139,33.0746,3092900.0],["2018-10-19",33.2716,33.9232,33.2716,33.7489,3852000.0],["2018-10-22",33.7414,34.0217,33.2337,33.4534,3436500.0],["2018-10-23",33.3549,33.7944,33.1352,33.7111,4377600.0],["2018-10-24",33.7186,34.4006,33.7111,33.9611,4000800.0],["2018-10-25",33.8171,34.0975,33.4231,33.6959,4140800.0],["2018-10-26",33.6504,34.0444,32.7715,32.9761,5142600.0],["2018-10-29",33.1503,33.855,33.1503,33.4458,5483700.0],["2018-10-30",33.7489,34.5218,33.605,34.4764,7296600.0],["2018-10-31",33.855,33.855,32.673,33.1882,6805400.0],["2018-11-01",33.3019,33.7262,33.1276,33.5822,4365500.0],["2018-11-02",33.2413,33.3928,31.6273,31.9531,9583100.0],["2018-11-05",32.0289,32.8094,32.0213,32.5593,5852700.0],["2018-11-06",32.4911,33.2943,32.385,33.2034,3773300.0],["2018-11-07",33.3322,33.3852,32.6806,33.2261,3631700.0],["2018-11-08",33.1125,33.7565,33.1125,33.6732,3676800.0],["2018-11-09",33.7035,34.4157,33.7035,34.3324,4825500.0],["2018-11-12",34.2869,34.9537,34.2869,34.6127,4211500.0],["2018-11-13",34.6203,35.1053,34.249,34.4612,3719500.0],["2018-11-14",34.2869,34.7264,34.1051,34.3248,3837600.0],["2018-11-15",34.0141,34.4157,33.7111,34.2718,4013400.0],["2018-11-16",34.2339,34.4536,33.4231,33.4762,6056400.0],["2018-11-19",33.514,33.9308,33.1049,33.514,6875900.0],["2018-11-20",33.7035,34.1733,33.3246,33.4762,3717300.0],["2018-11-21",33.4307,33.4534,32.6502,32.8169,4111900.0],["2018-11-23",32.8776,33.067,32.6124,32.8624,1114600.0],["2018-11-26",32.8776,33.067,32.0668,32.1123,4636800.0],["2018-11-27",31.9986,32.3169,31.741,32.1653,4094100.0],["2018-11-28",31.7864,31.794,31.347,31.7334,5269500.0],["2018-11-29",31.7107,32.1123,31.597,31.9834,6458000.0],["2018-11-30",31.9077,32.2714,31.8167,32.0592,6085200.0],["2018-12-03",31.8698,32.082,31.1121,31.4455,7978500.0],["2018-12-04",31.5667,31.7865,30.468,30.5135,8535300.0],["2018-12-06",30.5665,30.5968,29.7936,30.1043,12064800.0],["2018-12-07",29.9755,30.0816,28.9222,29.1571,10226800.0],["2018-12-10",29.3542,29.5057,28.8541,29.2026,6664800.0],["2018-12-11",29.3314,29.8921,29.1344,29.3466,6570100.0],["2018-12-12",29.5057,29.7861,29.1799,29.2178,9250000.0],["2018-12-13",29.2178,29.3087,28.8465,28.8844,7061000.0],["2018-12-14",28.801,28.8465,28.2024,28.3236,6719500.0],["2018-12-17",28.3464,28.5661,27.5962,27.8387,8633300.0],["2018-12-18",28.0281,28.2933,27.6947,27.8084,8108700.0],["2018-12-19",29.3996,30.5968,29.1041,29.2102,14213500.0],["2018-12-20",28.9374,29.7254,28.354,29.6042,10024600.0],["2018-12-21",29.5512,30.6271,29.3617,29.4072,13092200.0],["2018-12-24",29.3466,29.4451,28.4449,28.4828,3958000.0],["2018-12-26",28.6495,29.1193,28.2933,29.1117,6692700.0],["2018-12-27",29.0359,29.5739,28.3009,29.5739,8036100.0],["2018-12-28",29.6118,29.8997,29.1723,29.3693,5779600.0],["2018-12-31",29.3542,29.5436,29.0056,29.5057,5292900.0],["2019-01-02",29.4148,29.5057,28.8844,29.1193,6478900.0],["2019-01-03",29.0814,29.8618,28.945,29.5739,6359800.0],["2019-01-04",29.6421,30.2634,29.4754,30.1725,6326100.0],["2019-01-07",30.1649,30.8696,29.9224,30.6726,5695600.0],["2019-01-08",30.9075,31.2333,30.7862,31.1348,6609400.0],["2019-01-09",30.9431,31.2728,30.713,30.9968,4521300.0],["2019-01-10",30.9968,31.779,30.9968,31.7636,8279800.0],["2019-01-11",31.7866,32.0704,31.5029,32.055,7417400.0],["2019-01-14",31.94,32.055,31.7636,32.0474,3874400.0],["2019-01-15",31.963,32.2544,31.7943,32.1317,4486300.0],["2019-01-16",32.1854,32.4385,31.9707,32.4155,4905600.0],["2019-01-17",32.4231,33.0136,32.3618,32.9523,4664400.0],["2019-01-18",33.1286,33.5121,32.9906,33.3357,5564800.0],["2019-01-22",33.3664,33.5274,32.8833,33.1593,9260500.0],["2019-01-23",33.4967,33.9645,33.4507,33.7498,5208600.0],["2019-01-24",33.3204,33.7421,32.8833,33.3741,4700400.0],["2019-01-25",33.4047,33.9109,33.1363,33.1977,7013900.0],["2019-01-28",33.2974,33.4124,32.8526,33.3971,3552900.0],["2019-01-29",33.4737,33.5274,33.1286,33.4201,3431900.0],["2019-01-30",33.3511,33.7498,33.3204,33.5198,3140900.0],["2019-01-31",33.5351,34.1026,33.3434,34.0796,4730000.0],["2019-02-01",34.2789,34.509,33.6041,33.9262,5061700.0],["2019-02-04",33.9185,33.9722,33.4277,33.6118,3462400.0],["2019-02-05",33.6118,34.2253,33.4967,34.2099,4625900.0],["2019-02-06",34.1103,34.2713,33.5658,33.6271,3527100.0],["2019-02-07",32.9753,33.8802,32.8219,33.6348,4021200.0],["2019-02-08",33.5198,33.7191,33.0673,33.7038,3362000.0],["2019-02-11",33.8035,33.8879,33.3587,33.7345,4027900.0],["2019-02-12",33.7345,34.463,33.7345,34.3863,4349500.0],["2019-02-13",34.3863,34.463,33.9722,34.1026,2993300.0],["2019-02-14",33.8879,34.325,33.6731,34.1486,2867700.0],["2019-02-15",34.3863,34.7391,34.3326,34.5397,4188300.0],["2019-02-19",34.509,35.2145,34.3633,35.0765,5193200.0],["2019-02-20",35.0765,36.1348,35.0535,36.0044,6591700.0],["2019-02-21",35.851,36.2115,35.6056,36.0044,5108200.0],["2019-02-22",34.2329,35.736,33.8418,35.7207,9796000.0],["2019-02-25",35.8357,35.8894,35.1378,35.4293,6076800.0],["2019-02-26",35.6977,36.0734,35.5443,35.9354,6002700.0],["2019-02-27",35.851,36.1118,35.667,36.1118,5274500.0],["2019-02-28",36.1578,36.2881,35.8357,36.1424,4245600.0],["2019-03-01",36.2345,36.3495,35.9124,36.2115,3342400.0],["2019-03-04",36.2728,36.3111,35.4523,35.874,3450400.0],["2019-03-05",35.7513,36.0427,35.6056,35.9047,3609800.0],["2019-03-06",35.9814,36.0581,35.667,35.897,2905100.0],["2019-03-07",35.667,35.8894,35.4676,35.5826,3081700.0],["2019-03-08",35.7207,35.7973,35.4216,35.7053,2440800.0],["2019-03-11",35.6286,35.9967,35.5903,35.9737,3158700.0],["2019-03-12",35.9814,36.1118,35.8587,35.9124,3066800.0],["2019-03-13",35.9124,36.3342,35.9124,36.1041,3924200.0],["2019-03-14",36.4262,36.6179,36.2728,36.3955,5222000.0],["2019-03-15",36.4338,36.5872,36.1808,36.4338,8548000.0],["2019-03-18",36.3648,36.6639,36.3341,36.5182,4196200.0],["2019-03-19",36.1808,36.5719,36.0581,36.2268,5196900.0],["2019-03-20",37.0704,37.9599,36.94,37.032,12337400.0],["2019-03-21",36.986,38.4891,36.986,38.374,7582700.0],["2019-03-22",38.5121,39.0949,38.4891,38.9108,5314500.0],["2019-03-25",38.7575,39.2406,38.6578,39.1792,3267600.0],["2019-03-26",39.2636,39.8234,39.0259,39.7237,3734600.0],["2019-03-27",39.6317,39.7851,39.3249,39.3403,4201300.0],["2019-03-28",39.4323,39.6317,39.2406,39.486,4718700.0],["2019-03-29",39.463,39.8464,39.3709,39.6854,4884900.0],["2019-04-01",39.6777,39.7314,38.8188,39.1026,6089800.0],["2019-04-02",39.1026,39.1179,38.8418,39.0949,4857300.0],["2019-04-03",38.9722,39.0182,38.5504,38.5657,5171100.0],["2019-04-04",38.6731,38.7575,38.4584,38.5427,3342600.0],["2019-04-05",38.5351,39.0259,38.4891,39.0182,3686800.0],["2019-04-08",38.9645,39.4016,38.9185,39.348,3642500.0],["2019-04-09",39.2318,39.7041,39.1234,39.5105,4412800.0],["2019-04-10",39.4796,39.9519,39.4718,39.9132,4208800.0],["2019-04-11",40.037,40.0603,39.7196,39.9209,2666400.0],["2019-04-12",39.7738,40.0138,39.5957,39.9364,1959900.0],["2019-04-15",40.0216,40.13,39.8357,40.0448,2331900.0],["2019-04-16",40.0448,40.3932,39.6886,39.8512,3025000.0],["2019-04-17",39.9828,40.13,39.7119,40.068,2420700.0],["2019-04-18",39.9441,40.2383,39.8822,40.0448,2321800.0],["2019-04-22",40.0448,40.1842,39.9209,40.068,1732000.0],["2019-04-23",40.0293,40.2616,39.3402,39.4951,4866400.0],["2019-04-24",39.4021,39.6809,39.0692,39.2395,5687200.0],["2019-04-25",39.0615,39.2086,38.7285,38.8834,4034800.0],["2019-04-26",39.1389,39.5647,38.9376,39.557,2812300.0],["2019-04-29",39.4409,39.5647,39.3634,39.4409,2248400.0],["2019-04-30",39.5415,39.9751,39.4486,39.8512,4730600.0],["2019-05-01",39.9209,40.0525,39.6035,39.7273,3563700.0],["2019-05-02",39.5183,39.7583,39.2163,39.6886,2978200.0],["2019-05-03",39.6654,39.8744,39.5725,39.6267,2408000.0],["2019-05-06",39.588,39.9286,39.3402,39.8357,2224400.0],["2019-05-07",39.5338,39.8203,39.4176,39.6344,3548000.0],["2019-05-08",39.6809,39.6809,39.1854,39.3867,2645100.0],["2019-05-09",39.4409,39.9132,39.317,39.8048,3621400.0],["2019-05-10",39.6189,39.9596,39.2163,39.9054,2921700.0],["2019-05-13",39.5957,40.1919,39.4563,40.099,3053600.0],["2019-05-14",40.0835,40.4939,39.8822,40.2384,3254200.0],["2019-05-15",40.1919,40.6177,39.8822,40.579,2355800.0],["2019-05-16",40.5868,41.0358,40.2383,40.339,5230400.0],["2019-05-17",40.3003,40.6952,40.1842,40.5713,3954400.0],["2019-05-20",40.5326,40.9429,40.4474,40.8113,4319400.0],["2019-05-21",40.8578,40.8887,40.4861,40.5635,3501400.0],["2019-05-22",40.641,40.881,40.2461,40.8113,2876200.0],["2019-05-23",40.7261,41.5469,40.5558,41.3688,6855600.0],["2019-05-24",41.3842,41.4462,40.8655,40.8887,3033900.0],["2019-05-28",40.7029,40.9894,39.526,39.557,7617100.0],["2019-05-29",37.9775,38.024,36.9942,37.3581,11266300.0],["2019-05-30",37.5052,37.9233,37.3504,37.7994,5388800.0],["2019-05-31",37.6213,38.3259,37.4123,38.2795,4499300.0],["2019-06-03",38.2717,39.3944,38.2717,39.2086,4230400.0],["2019-06-04",39.4021,39.6344,39.1931,39.3944,4467300.0],["2019-06-05",39.9132,39.9906,39.4873,39.7041,4372200.0],["2019-06-06",39.7506,39.8822,39.3557,39.7428,3412500.0],["2019-06-07",39.9674,40.2925,39.9132,40.1145,2749000.0],["2019-06-10",40.0293,40.1454,39.348,39.7506,2718000.0],["2019-06-11",39.5647,40.6952,39.4873,40.548,4044800.0],["2019-06-12",40.7726,40.9274,40.5868,40.7339,3151800.0],["2019-06-13",40.7958,41.1675,40.7339,41.0281,2496800.0],["2019-06-14",41.1597,41.5004,41.1133,41.3533,2449900.0],["2019-06-17",41.423,41.5314,40.7261,41.0204,2884000.0],["2019-06-18",41.2526,41.2913,40.5713,40.61,3015100.0],["2019-06-19",40.5481,41.3223,40.3313,41.2836,3321800.0],["2019-06-20",41.3068,41.9572,40.9584,41.8256,4221000.0],["2019-06-21",41.8411,42.1121,41.6165,41.632,7342100.0],["2019-06-24",41.8101,41.9185,41.2681,41.5546,3151900.0],["2019-06-25",41.7094,41.9185,41.4307,41.5778,5883400.0],["2019-06-26",39.015,40.2074,37.6059,39.7273,15537900.0],["2019-06-27",39.6422,40.5326,39.3867,40.4319,5996800.0],["2019-06-28",40.3777,41.0436,40.2306,40.6642,6302200.0],["2019-07-01",40.9507,41.7172,40.7881,41.2913,5734200.0],["2019-07-02",41.3765,41.5623,41.0436,41.4617,3700300.0],["2019-07-03",41.6862,42.2747,41.5933,42.0733,4190800.0],["2019-07-05",41.9262,42.0424,41.2062,41.9495,2955500.0],["2019-07-08",41.9882,42.2979,41.663,41.8488,3483200.0],["2019-07-09",41.8644,41.9504,41.2706,41.6535,3767000.0],["2019-07-10",41.9504,42.7708,41.9504,42.5833,5428000.0],["2019-07-11",42.7083,42.763,41.6378,41.8488,5411600.0],["2019-07-12",41.9113,41.9816,41.38,41.755,3420500.0],["2019-07-15",41.7941,42.091,41.1222,41.505,3792000.0],["2019-07-16",41.38,41.716,41.2159,41.3019,5142900.0],["2019-07-17",41.1456,41.4972,40.9659,41.4503,3595800.0],["2019-07-18",41.4269,41.7316,41.1456,41.63,3415900.0],["2019-07-19",41.7785,41.8019,41.2237,41.2315,2322300.0],["2019-07-22",41.2941,41.3566,40.7159,40.9893,2444400.0],["2019-07-23",41.13,41.3253,40.7315,40.9346,3013800.0],["2019-07-24",40.8253,41.3175,40.6377,41.2862,3110000.0],["2019-07-25",41.2706,42.0363,40.9815,41.9816,4329100.0],["2019-07-26",42.0129,42.0285,41.6066,41.9113,2788300.0],["2019-07-29",41.9738,42.091,41.7707,41.9582,2632500.0],["2019-07-30",42.0832,42.1223,41.7394,41.9426,2588500.0],["2019-07-31",41.966,42.0285,40.8331,41.4972,4185900.0],["2019-08-01",41.6691,42.677,41.6613,42.2004,4957300.0],["2019-08-02",42.2082,42.3645,41.6691,41.9582,3521400.0],["2019-08-05",41.8254,42.0598,40.9112,41.2628,3763000.0],["2019-08-06",41.1769,41.4113,40.7159,41.0284,3499500.0],["2019-08-07",40.9268,41.5285,40.333,41.3488,3183200.0],["2019-08-08",40.9737,42.2395,40.8252,42.2082,3147000.0],["2019-08-09",42.177,42.5676,41.9816,42.1301,2579200.0],["2019-08-12",42.1301,42.4895,41.8879,42.4036,3347600.0],["2019-08-13",42.4973,42.763,42.2551,42.4895,2970100.0],["2019-08-14",42.3958,42.6849,41.8723,42.0129,3562200.0],["2019-08-15",42.1692,42.7552,41.8097,42.4504,3398600.0],["2019-08-16",42.8568,43.2005,42.6927,42.9896,4339100.0],["2019-08-19",43.0365,43.3099,42.7083,43.1302,4191800.0],["2019-08-20",42.9818,43.0052,42.3879,42.4192,3067100.0],["2019-08-21",42.677,42.8489,42.3645,42.4895,2843300.0],["2019-08-22",42.513,42.8411,42.3645,42.7239,2022100.0],["2019-08-23",42.8099,42.8411,41.7004,41.9035,2715900.0],["2019-08-26",42.0598,42.302,41.9191,42.177,3758200.0],["2019-08-27",41.7394,41.7941,40.0439,40.5596,6000000.0],["2019-08-28",40.6534,41.5519,40.6143,41.505,3444700.0],["2019-08-29",41.7394,41.8332,41.3097,41.6847,2194300.0],["2019-08-30",41.9816,42.4895,41.8019,42.0363,3400600.0],["2019-09-03",42.0207,42.4583,41.716,42.427,3414900.0],["2019-09-04",42.5833,42.6536,41.7941,42.4348,3766900.0],["2019-09-05",42.5755,42.6458,42.1692,42.3176,2622500.0],["2019-09-06",42.3489,43.138,42.2473,42.9427,3391800.0],["2019-09-09",43.013,44.0678,42.677,43.4349,6216000.0],["2019-09-10",43.1693,43.6068,42.2707,42.6067,4662400.0],["2019-09-11",42.4505,42.7864,42.0832,42.4426,4218100.0],["2019-09-12",42.763,42.9896,42.2317,42.2629,3246900.0],["2019-09-13",42.0363,42.6458,41.9895,42.1692,2971200.0],["2019-09-16",41.9582,42.9036,41.9426,42.6145,3409800.0],["2019-09-17",42.5598,43.4584,42.4973,42.9974,4909300.0],["2019-09-18",43.474,43.7006,41.9035,42.6067,6600700.0],["2019-09-19",42.4895,42.7708,42.2864,42.4973,4449200.0],["2019-09-20",42.6067,42.6458,42.3411,42.4504,6122400.0],["2019-09-23",42.5755,42.8958,42.0754,42.1145,2165300.0],["2019-09-24",42.3176,42.6927,41.9973,42.3332,3315100.0],["2019-09-25",42.427,42.6223,42.177,42.3254,2830700.0],["2019-09-26",42.4348,42.9739,42.4036,42.9661,2417000.0],["2019-09-27",42.9739,42.9896,42.4739,42.8724,2083500.0],["2019-09-30",42.9583,43.4349,42.8958,43.0677,2609000.0],["2019-10-01",43.0755,43.3099,42.4036,42.4973,2448400.0],["2019-10-02",42.3645,42.5051,41.2472,41.3409,3764500.0],["2019-10-03",41.5675,41.8566,41.2472,41.7004,2953700.0],["2019-10-04",41.8644,42.427,41.7394,42.427,4293800.0],["2019-10-07",42.2473,42.7005,42.0441,42.5833,2377900.0],["2019-10-08",42.5286,42.5286,42.0051,42.3098,3465500.0],["2019-10-09",42.4202,42.8696,42.3177,42.704,3612000.0],["2019-10-10",42.5385,43.2481,42.5069,43.0589,2623200.0],["2019-10-11",43.2166,43.2166,42.5069,42.8539,3114200.0],["2019-10-14",42.8933,43.0352,42.4517,42.5858,4744200.0],["2019-10-15",42.6567,42.7356,42.0969,42.2704,3847800.0],["2019-10-16",42.2625,42.3098,41.4819,41.5134,4073200.0],["2019-10-17",41.4188,41.8052,41.1192,41.7579,3414300.0],["2019-10-18",41.6948,41.8288,41.3005,41.4346,3064400.0],["2019-10-21",41.2848,41.5844,41.1586,41.4031,1927000.0],["2019-10-22",41.4504,41.474,40.1888,40.2834,4014300.0],["2019-10-23",40.2598,40.5357,40.0626,40.3544,2954300.0],["2019-10-24",40.2755,40.449,39.834,40.2992,2314900.0],["2019-10-25",40.3307,40.4569,39.4949,39.8261,2898000.0],["2019-10-28",39.8261,39.8971,39.4003,39.424,3350600.0],["2019-10-29",39.7394,40.2282,39.4792,39.7867,3127900.0],["2019-10-30",40.0784,40.0784,39.5265,39.9838,4417500.0],["2019-10-31",40.0863,40.5042,39.7472,40.1021,3711000.0],["2019-11-01",40.2046,40.5121,40.1494,40.3544,2746600.0],["2019-11-04",40.3701,40.6303,40.2282,40.5121,2526300.0],["2019-11-05",40.52,40.7092,40.3701,40.6777,3022800.0],["2019-11-06",40.8432,41.7184,40.725,41.3715,4153600.0],["2019-11-07",41.1113,41.5292,40.8038,40.9851,3273400.0],["2019-11-08",40.9378,41.403,40.8196,41.3952,2656300.0],["2019-11-11",41.3557,41.3636,41.1034,41.2848,2362900.0],["2019-11-12",41.1744,41.34,40.9536,41.2848,1958700.0],["2019-11-13",41.3952,41.8288,41.2611,41.474,2407800.0],["2019-11-14",41.679,41.7579,41.2848,41.4188,1850000.0],["2019-11-15",41.4031,41.4977,41.269,41.4425,2098500.0],["2019-11-18",41.4583,41.9471,41.1665,41.7027,1987400.0],["2019-11-19",41.7894,41.8367,41.6238,41.7184,2484700.0],["2019-11-20",41.75,41.9392,41.5213,41.9234,2240100.0],["2019-11-21",41.7894,41.8367,41.198,41.269,1797100.0],["2019-11-22",41.3794,41.7185,41.1902,41.545,2097600.0],["2019-11-25",41.7027,41.7027,41.3794,41.5686,2496300.0],["2019-11-26",41.6475,42.0575,41.474,42.026,2533900.0],["2019-11-27",42.1363,42.3571,41.9471,42.1679,1884100.0],["2019-11-29",42.1521,42.2231,41.7263,42.0417,1144300.0],["2019-12-02",41.8683,42.2704,41.5686,42.1679,2339500.0],["2019-12-03",42.3177,42.4123,41.8998,42.3019,3607400.0],["2019-12-04",42.1915,42.5621,41.9708,42.026,3146700.0],["2019-12-05",41.8683,42.499,41.8288,42.499,3123800.0],["2019-12-06",42.5542,42.57,41.9708,42.0338,2815000.0],["2019-12-09",42.1363,42.16,41.7736,41.9156,2766900.0],["2019-12-10",41.9629,42.1363,41.8052,41.9786,3566500.0],["2019-12-11",41.8446,41.9708,40.4963,40.6698,5365200.0],["2019-12-12",40.9615,41.3557,40.6777,40.7328,4398700.0],["2019-12-13",40.6777,40.993,40.4253,40.6855,4405300.0],["2019-12-16",40.859,41.4661,40.788,41.3005,5553600.0],["2019-12-17",41.1665,41.4898,40.9457,41.135,4612600.0],["2019-12-18",41.5371,42.0733,40.9379,41.9313,9596200.0],["2019-12-19",42.1679,42.2625,41.4188,41.9471,5892200.0],["2019-12-20",42.3808,42.4123,41.8367,42.0102,7900100.0],["2019-12-23",42.1758,42.3098,41.4582,41.5686,3088500.0],["2019-12-24",41.6475,41.7736,41.5765,41.7736,811200.0],["2019-12-26",41.7736,41.8288,41.1981,41.3321,2843600.0],["2019-12-27",41.4425,41.9392,41.3636,41.9392,2017400.0],["2019-12-30",41.7421,41.8683,41.474,41.5844,2578300.0],["2019-12-31",41.5923,42.231,41.474,42.231,3945800.0],["2020-01-02",42.2861,42.4202,41.0325,41.1034,4422100.0],["2020-01-03",41.1823,41.4109,40.859,40.9536,4718900.0],["2020-01-06",41.064,41.5765,40.9852,41.4661,3884700.0],["2020-01-07",41.2375,41.3873,40.9536,41.1823,4274300.0],["2020-01-08",41.3873,41.8367,41.2217,41.7736,4143400.0],["2020-01-09",41.5906,41.9089,41.3598,41.6861,3842000.0],["2020-01-10",41.7736,41.7975,41.5269,41.5826,2274400.0],["2020-01-13",41.6781,42.2273,41.6224,42.2273,3670300.0],["2020-01-14",42.2591,42.4262,41.9885,42.1795,3351700.0],["2020-01-15",42.1477,42.6331,42.1238,42.474,3213100.0],["2020-01-16",42.6013,42.9276,42.4581,42.7525,4395300.0],["2020-01-17",42.9037,42.9356,42.657,42.856,3231500.0],["2020-01-21",42.7844,43.3096,42.7446,43.2459,5254100.0],["2020-01-22",43.2141,43.429,42.9435,42.9594,2976800.0],["2020-01-23",42.8401,43.3016,42.8162,43.1664,2905500.0],["2020-01-24",43.2698,43.2698,42.5536,42.7446,2554400.0],["2020-01-27",42.4421,42.7605,42.3069,42.3546,2547000.0],["2020-01-28",42.283,42.6093,42.1477,42.1875,2553700.0],["2020-01-29",42.1954,42.5615,42.0442,42.2034,2680000.0],["2020-01-30",42.2193,42.8321,42.1795,42.7605,2802500.0],["2020-01-31",42.665,42.7844,41.4553,41.5588,4695800.0],["2020-02-03",41.8691,42.2113,41.7338,42.1716,4367100.0],["2020-02-04",42.4581,42.6968,41.8214,41.8214,3889800.0],["2020-02-05",41.8771,42.1318,41.4314,41.8293,4967400.0],["2020-02-06",41.6384,41.7816,41.0335,41.1529,4006900.0],["2020-02-07",41.2006,41.3518,40.9698,41.3041,2470800.0],["2020-02-10",41.3041,41.7657,41.2563,41.6702,2147900.0],["2020-02-11",41.71,42.0761,41.5906,41.9885,2731900.0],["2020-02-12",41.9806,42.2193,41.8134,42.1238,3174200.0],["2020-02-13",42.0999,42.2034,41.7975,42.1716,2405900.0],["2020-02-14",42.3148,42.7923,42.2193,42.4262,2525400.0],["2020-02-18",41.7816,42.8003,41.7816,42.6093,3181500.0],["2020-02-19",42.6252,42.6331,42.0442,42.3705,4543100.0],["2020-02-20",42.3387,43.1027,42.1875,43.0788,4830500.0],["2020-02-21",42.9992,43.9144,42.8799,42.9117,5010600.0],["2020-02-24",42.4342,42.9117,42.1795,42.7525,4159600.0],["2020-02-25",42.7207,42.9435,41.7657,41.8055,3947500.0],["2020-02-26",41.9885,42.657,41.4951,41.4951,3366700.0],["2020-02-27",41.2325,41.5906,39.8955,39.9034,5097500.0],["2020-02-28",38.8927,39.0041,37.0782,38.9962,10113000.0],["2020-03-02",39.1633,40.9141,38.8847,40.9141,7603400.0],["2020-03-03",40.9062,42.2273,40.6356,41.1051,7073000.0],["2020-03-04",41.7736,43.1106,41.6224,43.1106,4298100.0],["2020-03-05",42.5297,43.3414,42.3307,43.2141,5406600.0],["2020-03-06",41.8612,43.7871,41.7338,43.5882,6130000.0],["2020-03-09",41.121,43.7871,41.0892,43.0868,8204100.0],["2020-03-10",43.5086,44.3124,41.2802,43.047,7927800.0],["2020-03-11",42.0681,42.4581,40.8664,42.0761,8693500.0],["2020-03-12",39.1553,40.4844,37.8263,39.792,9145700.0],["2020-03-13",42.1397,42.7764,39.8079,42.5615,9723900.0],["2020-03-16",39.3145,44.4556,38.7972,42.4819,13060100.0],["2020-03-17",42.9435,47.7504,42.1238,47.4878,17279000.0],["2020-03-18",45.8802,47.7186,43.0231,45.9598,11170500.0],["2020-03-19",46.3099,46.7397,42.3307,42.7207,7293600.0],["2020-03-20",42.1795,43.1982,40.7629,42.474,11007300.0],["2020-03-23",41.6543,42.466,37.309,37.6273,8448300.0],["2020-03-24",39.02,39.9353,37.492,38.3834,7348200.0],["2020-03-25",38.2958,39.1553,37.3647,37.9218,6019500.0],["2020-03-26",38.0491,40.1899,37.7069,39.792,5600200.0],["2020-03-27",38.9882,41.7816,38.9166,41.2404,6662000.0],["2020-03-30",41.8055,43.0947,41.7657,43.0549,7425700.0],["2020-03-31",42.9674,43.3653,41.6224,41.9965,5795300.0],["2020-04-01",41.1768,42.9515,40.9937,42.275,4669300.0],["2020-04-02",41.8612,43.7871,41.7816,43.6757,4961400.0],["2020-04-03",43.1345,45.2833,42.9833,45.1321,6876900.0],["2020-04-06",44.8854,46.1587,44.4875,45.92,6353700.0],["2020-04-07",46.0791,46.0951,44.2248,44.9172,6516000.0],["2020-04-08",45.0296,45.2544,44.299,44.7406,4553900.0],["2020-04-09",44.5319,46.5549,44.4516,46.0813,4270200.0],["2020-04-13",45.8404,46.3863,45.2142,46.298,2707300.0],["2020-04-14",46.9483,47.4059,46.3382,47.2454,3999600.0],["2020-04-15",47.8876,47.8876,46.9804,47.4059,3824200.0],["2020-04-16",47.7511,48.9072,47.5183,48.7225,4632800.0],["2020-04-17",48.7546,48.8911,47.1571,48.7065,4952300.0],["2020-04-20",48.562,49.5013,48.2087,48.7787,4189100.0],["2020-04-21",48.8911,49.0196,47.7752,47.992,2695000.0],["2020-04-22",48.1124,48.6904,47.9037,48.3211,2816800.0],["2020-04-23",48.0241,48.4897,47.727,47.9358,3167900.0],["2020-04-24",48.2328,48.6503,47.719,48.5539,3215300.0],["2020-04-27",48.6663,48.9553,48.1284,48.1525,3134100.0],["2020-04-28",48.3853,49.1801,48.1927,48.9393,4588400.0],["2020-04-29",48.6904,49.3006,48.2569,48.4094,4115100.0],["2020-04-30",48.57,48.8269,47.7993,48.0803,3263000.0],["2020-05-01",47.7672,48.6101,47.4541,47.8314,2606300.0],["2020-05-04",48.0401,48.2168,47.1972,47.9518,2266200.0],["2020-05-05",47.9277,48.5298,47.727,48.0161,2344500.0],["2020-05-06",48.1445,48.4817,47.3176,47.3417,2791600.0],["2020-05-07",47.6789,47.7672,46.9483,47.1811,2576100.0],["2020-05-08",47.6789,48.1686,47.2855,47.9759,2039600.0],["2020-05-11",48.1445,49.2122,48.0883,48.8189,2957900.0],["2020-05-12",49.2042,50.3763,49.0838,50.1836,4541900.0],["2020-05-13",50.288,51.5645,50.2158,51.0266,5467300.0],["2020-05-14",51.1631,51.6287,49.437,49.9428,4164000.0],["2020-05-15",49.9428,50.9222,49.8866,50.1676,4684900.0],["2020-05-18",50.5931,50.6091,49.1962,49.437,3334300.0],["2020-05-19",49.6377,49.7742,48.6984,48.7546,2579900.0],["2020-05-20",49.0276,49.2524,48.3853,48.9152,2206100.0],["2020-05-21",48.8831,48.8831,47.6789,48.1284,3384600.0],["2020-05-22",48.0,48.2007,47.7511,48.1365,2089500.0],["2020-05-26",48.1525,48.4656,47.8314,48.1044,3530600.0],["2020-05-27",47.8073,48.8429,47.7511,48.8269,3316500.0],["2020-05-28",49.2604,49.8384,49.2283,49.702,2793100.0],["2020-05-29",49.9508,50.8419,49.6779,50.6091,5433800.0],["2020-06-01",50.5208,51.3798,50.3843,51.0105,2524200.0],["2020-06-02",50.9222,51.0025,50.2719,50.9142,3560400.0],["2020-06-03",51.0507,51.0988,49.3006,49.3487,3509200.0],["2020-06-04",48.7948,49.132,47.9358,48.7787,5792000.0],["2020-06-05",48.6984,49.0918,47.3337,48.9714,5489900.0],["2020-06-08",48.2087,50.015,48.1124,49.8866,4558400.0],["2020-06-09",49.999,50.577,49.1641,50.4325,8080300.0],["2020-06-10",50.6091,50.9945,50.296,50.4004,4618500.0],["2020-06-11",49.9508,50.4887,48.4897,48.6342,4042700.0],["2020-06-12",48.7466,48.9312,47.8876,48.289,4259000.0],["2020-06-15",48.0482,48.867,47.3979,48.867,5598500.0],["2020-06-16",49.3005,49.6618,48.7948,49.6056,3749000.0],["2020-06-17",49.6056,49.999,49.3808,49.6136,3290600.0],["2020-06-18",49.4852,49.8545,49.1641,49.5815,2871700.0],["2020-06-19",50.0632,50.1034,49.0035,49.437,13648500.0],["2020-06-22",49.5333,49.7662,49.1962,49.3888,2297600.0],["2020-06-23",49.71,49.9107,48.9312,48.9714,3234400.0],["2020-06-24",48.6422,48.8108,47.6949,48.4014,4327600.0],["2020-06-25",48.4014,48.6101,47.9518,48.4335,3076200.0],["2020-06-26",48.6342,49.0196,47.4942,47.5344,5593400.0],["2020-06-29",47.9117,49.0035,47.8796,48.7627,4282300.0],["2020-06-30",49.1881,49.4932,48.3693,49.4932,5646500.0],["2020-07-01",48.5539,49.0517,47.9037,48.5138,6906800.0],["2020-07-02",49.0677,49.8304,48.851,49.3567,5715000.0],["2020-07-06",49.6056,50.0873,49.0838,49.9267,5791100.0],["2020-07-07",49.9588,50.8179,49.8384,50.561,4820100.0],["2020-07-08",50.4807,50.6974,50.2479,50.5288,4059900.0],["2020-07-09",50.4641,50.9334,50.2699,50.6098,3289600.0],["2020-07-10",50.7716,51.4593,50.6421,51.4189,3640100.0],["2020-07-13",51.5402,52.5759,51.4108,51.427,5406300.0],["2020-07-14",51.4836,52.8267,51.4593,52.7296,4604500.0],["2020-07-15",52.7782,52.9238,52.2118,52.2684,3837900.0],["2020-07-16",52.2765,52.8267,52.1875,52.3413,3268600.0],["2020-07-17",52.6244,52.6892,52.2523,52.3008,5570200.0],["2020-07-20",52.1471,52.3089,51.3218,51.4917,3519500.0],["2020-07-21",51.4593,52.5759,51.4593,52.1875,2800200.0],["2020-07-22",52.1875,52.3979,51.5888,52.3655,2030000.0],["2020-07-23",52.5921,52.94,52.317,52.584,2214000.0],["2020-07-24",52.6002,52.9805,51.7506,51.9691,2779400.0],["2020-07-27",51.9448,52.0743,51.4108,51.8477,3150900.0],["2020-07-28",51.9286,52.5354,51.8962,52.2199,2950600.0],["2020-07-29",52.3493,52.5354,51.7911,52.0823,2131000.0],["2020-07-30",51.872,52.1066,50.9981,51.3622,2663300.0],["2020-07-31",51.0305,51.694,50.456,51.1923,7101800.0],["2020-08-03",51.6373,52.4464,51.6373,52.2684,2580400.0],["2020-08-04",52.139,53.5145,52.1147,53.1908,3823900.0],["2020-08-05",52.9966,53.1504,51.8153,52.1228,2837900.0],["2020-08-06",52.0257,52.4464,51.7425,51.9286,1607200.0],["2020-08-07",51.7263,52.1552,51.5969,52.0662,1847000.0],["2020-08-10",51.9933,52.0338,51.3865,51.5807,2250700.0],["2020-08-11",51.6778,51.702,50.1728,50.278,4117400.0],["2020-08-12",50.3751,51.4108,50.3589,51.0224,2131400.0],["2020-08-13",50.9253,51.2409,50.6259,50.9496,1241400.0],["2020-08-14",51.0629,51.4593,50.9334,51.1923,2104000.0],["2020-08-17",51.2813,52.1066,51.1195,52.0095,1910100.0],["2020-08-18",52.0014,52.6406,51.516,52.2927,2073800.0],["2020-08-19",52.4707,52.5759,52.1228,52.1552,1665000.0],["2020-08-20",51.9529,52.1713,51.7263,51.9529,1266600.0],["2020-08-21",51.9933,51.9933,51.2732,51.7991,1786200.0],["2020-08-24",51.7991,51.9691,51.3946,51.8881,1431000.0],["2020-08-25",52.2603,52.2684,51.5969,51.7021,1735700.0],["2020-08-26",51.516,52.0661,51.4836,51.9852,2229900.0],["2020-08-27",52.1875,52.7215,52.0985,52.3574,2158800.0],["2020-08-28",52.3574,52.3574,50.9739,51.2894,2982900.0],["2020-08-31",51.2328,51.9124,51.2085,51.7425,2646200.0],["2020-09-01",51.7182,51.8477,50.5612,51.0709,2539000.0],["2020-09-02",51.0224,52.3736,50.9334,52.1875,2669100.0],["2020-09-03",52.1471,53.0128,50.4884,50.9496,3408500.0],["2020-09-04",50.9253,51.3299,50.4479,51.0952,2566400.0],["2020-09-08",50.9739,51.257,47.8588,48.1582,5062200.0],["2020-09-09",48.6517,49.1776,48.1582,48.5303,4654500.0],["2020-09-10",48.4333,48.6517,47.2358,47.3248,3399800.0],["2020-09-11",47.4138,47.7779,46.7989,47.3652,3557400.0],["2020-09-14",47.6241,48.2552,47.1549,47.5432,3679800.0],["2020-09-15",47.6403,48.1339,47.1306,47.7536,2522900.0],["2020-09-16",47.8912,48.1743,47.4704,47.5352,2432400.0],["2020-09-17",47.2358,47.4138,46.3781,46.5885,4270100.0],["2020-09-18",46.3862,46.9769,46.2406,46.3781,4671000.0],["2020-09-21",46.1192,47.0901,46.0545,46.8231,3401200.0],["2020-09-22",46.9364,47.5513,46.6289,46.9202,3821200.0],["2020-09-23",47.4947,48.0368,46.5076,46.7018,5711100.0],["2020-09-24",47.0092,47.9963,46.9121,47.4947,4351700.0],["2020-09-25",48.3523,48.7731,47.9721,48.2795,5859800.0],["2020-09-28",48.4413,48.9511,47.8588,48.4656,2781700.0],["2020-09-29",48.4413,48.7407,48.0853,48.4333,2246100.0],["2020-09-30",48.4899,50.189,48.3766,49.9058,7706300.0],["2020-10-01",50.011,50.7149,49.1695,50.6259,6250800.0],["2020-10-02",50.4479,51.2085,50.1486,50.5855,4497500.0],["2020-10-05",50.4965,50.9981,50.367,50.7149,2519900.0],["2020-10-06",50.4803,50.6664,49.3314,49.5417,3363100.0],["2020-10-07",49.7602,50.0515,49.1938,49.833,3213400.0],["2020-10-08",49.9799,50.2491,49.5556,50.0859,2459400.0],["2020-10-09",50.1838,50.7713,49.8738,50.4775,3061500.0],["2020-10-12",50.5918,51.2852,50.4204,50.8692,2232000.0],["2020-10-13",50.8773,51.2934,50.7223,51.171,2934800.0],["2020-10-14",51.1466,51.3505,50.5102,50.657,1759700.0],["2020-10-15",50.6244,51.3913,50.2083,51.1547,2203100.0],["2020-10-16",51.2853,51.3179,50.8447,50.8855,2884000.0],["2020-10-19",50.8936,51.0568,49.8901,50.0043,2200900.0],["2020-10-20",50.2573,50.3878,49.7433,49.8657,2332100.0],["2020-10-21",49.5475,50.1104,49.5475,49.7433,1551700.0],["2020-10-22",49.5801,50.1512,49.2048,50.0207,1836600.0],["2020-10-23",50.2981,50.5591,49.9228,50.4041,1443600.0],["2020-10-26",50.3796,50.5347,49.4903,49.7514,2652000.0],["2020-10-27",49.678,50.347,49.6127,49.8657,2305400.0],["2020-10-28",49.2945,49.8167,48.5195,48.5603,3556200.0],["2020-10-29",48.7071,48.9111,47.9076,48.3155,2567600.0],["2020-10-30",48.1442,48.65,47.8668,48.2339,2501800.0],["2020-11-02",48.7806,49.4169,48.495,48.7316,2554700.0],["2020-11-03",49.0743,50.347,49.0743,49.678,2149500.0],["2020-11-04",50.1675,50.4041,49.2864,49.3353,2580000.0],["2020-11-05",49.7351,50.3225,49.3761,49.4088,2466200.0],["2020-11-06",49.4496,50.0615,49.3598,49.8249,1986700.0],["2020-11-09",49.8167,50.3144,47.5649,47.6139,4560800.0],["2020-11-10",47.4996,48.1115,46.7001,48.0707,6858600.0],["2020-11-11",48.1442,49.1232,47.7199,48.8621,3771300.0],["2020-11-12",49.1314,49.3598,48.1197,49.3517,4467100.0],["2020-11-13",49.4903,49.8412,49.1558,49.7433,1907500.0],["2020-11-16",49.5475,49.988,48.8621,49.9391,3620600.0],["2020-11-17",49.7677,50.2083,49.3843,49.9962,3657900.0],["2020-11-18",49.9309,50.5836,49.6454,49.8738,4061800.0],["2020-11-19",49.7025,50.5999,49.3598,50.5836,2551500.0],["2020-11-20",50.5428,50.8773,49.678,50.0615,3097000.0],["2020-11-23",49.9554,50.1267,49.5148,49.7841,2957300.0],["2020-11-24",50.2165,50.2165,49.1232,49.4169,3728700.0],["2020-11-25",49.5556,49.8412,48.8948,48.9519,3285200.0],["2020-11-27",49.2374,49.2374,48.7969,49.0579,1376100.0],["2020-11-30",49.0253,49.6454,48.6419,49.6209,4468200.0],["2020-12-01",49.523,50.1186,49.319,50.0207,3298400.0],["2020-12-02",49.9391,50.4531,48.9111,49.1314,3716300.0],["2020-12-03",49.0743,49.4659,48.8866,49.3109,3162000.0],["2020-12-04",49.2048,49.6127,48.96,49.3109,3298400.0],["2020-12-07",49.2537,49.4169,48.5603,48.7397,3166600.0],["2020-12-08",48.6582,49.3843,48.6174,49.2782,2626900.0],["2020-12-09",49.1803,49.3272,48.2176,48.4052,3923100.0],["2020-12-10",48.4297,48.6582,47.7526,48.0299,3685100.0],["2020-12-11",47.9647,48.5113,47.8341,48.3971,2351800.0],["2020-12-14",48.7071,49.3109,48.4053,48.4216,3582800.0],["2020-12-15",48.6092,48.6174,47.7607,48.1605,3465200.0],["2020-12-16",48.1442,48.6745,47.8668,48.0707,4057900.0],["2020-12-17",48.3889,49.0824,47.7444,48.7071,5089900.0],["2020-12-18",48.6663,49.1151,48.185,48.4624,6367400.0],["2020-12-21",48.2176,48.3889,47.467,48.1279,3196900.0],["2020-12-22",48.0544,48.1034,47.5568,47.8097,2771000.0],["2020-12-23",47.8668,48.34,47.826,48.1279,2521100.0],["2020-12-24",47.9321,48.2666,47.826,48.2421,1127400.0],["2020-12-28",48.3155,48.4787,48.0707,48.4216,2659000.0],["2020-12-29",48.4624,48.805,48.1034,48.2584,2328900.0],["2020-12-30",48.185,48.3155,47.7525,47.777,1955600.0],["2020-12-31",47.7526,48.0299,47.4017,47.9728,3378200.0],["2021-01-04",47.7934,48.291,47.1651,48.1605,4513500.0],["2021-01-05",48.1034,48.6663,47.7689,48.2094,2739000.0],["2021-01-06",48.1197,48.6092,47.9892,48.0871,3630200.0],["2021-01-07",48.1447,48.408,47.6838,47.692,3395700.0],["2021-01-08",47.7332,47.8072,46.2683,46.4164,6715100.0],["2021-01-11",46.3999,46.6386,45.5934,45.7333,5552000.0],["2021-01-12",45.6346,45.6839,44.4083,44.7457,10158700.0],["2021-01-13",44.9021,45.9144,44.5564,45.5852,8174900.0],["2021-01-14",45.6099,45.8897,44.8363,45.8815,6436300.0],["2021-01-15",45.8568,46.6386,45.3877,46.2847,8579300.0],["2021-01-19",46.5975,46.6057,45.7827,45.8156,3898300.0],["2021-01-20",45.7745,45.8239,44.8692,45.544,4428400.0],["2021-01-21",45.4947,45.7004,45.1902,45.5029,3058600.0],["2021-01-22",45.4124,46.1613,45.0667,46.0625,4745400.0],["2021-01-25",46.0214,47.9718,45.9967,47.6509,6958800.0],["2021-01-26",47.618,48.7372,47.2394,48.6632,6024900.0],["2021-01-27",48.6384,50.5807,48.5644,49.7083,7344900.0],["2021-01-28",49.6672,50.3667,48.2023,48.8524,7919100.0],["2021-01-29",48.7619,49.5355,47.7167,47.8155,7118900.0],["2021-02-01",47.8319,48.1364,46.9513,47.3628,5139500.0],["2021-02-02",47.6509,48.0212,46.976,47.4205,3811000.0],["2021-02-03",47.2888,47.4863,46.4329,46.762,3793400.0],["2021-02-04",46.7045,47.3464,46.3176,46.8279,3195000.0],["2021-02-05",46.8937,47.4534,46.6304,47.2394,3166900.0],["2021-02-08",47.3217,47.5521,47.0748,47.4863,2990500.0],["2021-02-09",47.6838,47.8155,47.1982,47.4616,1744100.0],["2021-02-10",47.7414,47.8813,47.2805,47.8073,2704900.0],["2021-02-11",47.8566,47.8731,46.6633,46.8361,2893100.0],["2021-02-12",46.7621,47.0336,46.3999,47.0089,3422700.0],["2021-02-16",46.7374,46.8279,45.9802,46.3259,4162300.0],["2021-02-17",46.1201,46.795,45.9802,46.7538,3022700.0],["2021-02-18",46.7291,48.0624,46.6139,47.7496,3027600.0],["2021-02-19",47.7496,47.8402,46.4822,46.4987,3381600.0],["2021-02-22",46.5234,46.5975,45.7333,46.2271,3878900.0],["2021-02-23",46.3423,46.9596,46.0461,46.762,3249700.0],["2021-02-24",46.7374,46.8361,46.2189,46.2518,3648400.0],["2021-02-25",46.3176,46.7785,45.7416,45.9555,3846800.0],["2021-02-26",46.0296,46.1942,45.1572,45.2724,5642500.0],["2021-03-01",45.3794,45.6922,44.9597,45.0502,5634800.0],["2021-03-02",45.1655,45.5194,44.6964,45.3218,4198600.0],["2021-03-03",45.1572,45.5358,44.9433,45.1737,3459500.0],["2021-03-04",45.256,46.3506,45.1819,45.5029,5633900.0],["2021-03-05",45.7333,46.9596,45.4947,46.7291,6444300.0],["2021-03-08",46.9184,47.9801,46.5728,47.5357,3993600.0],["2021-03-09",47.4698,48.0706,47.1324,47.2394,3634800.0],["2021-03-10",47.3793,48.7701,46.8361,48.194,6827700.0],["2021-03-11",47.9883,48.4574,47.8319,47.8402,4993000.0],["2021-03-12",47.8073,48.4163,47.7167,48.3504,4302300.0],["2021-03-15",48.6878,48.7701,48.2187,48.5726,4426300.0],["2021-03-16",48.5562,49.1487,48.4327,48.8689,3880900.0],["2021-03-17",49.0006,49.2804,48.6878,48.8771,3536800.0],["2021-03-18",48.7043,49.5437,48.7043,49.2969,4229700.0],["2021-03-19",49.2557,49.733,49.0747,49.4368,8212200.0],["2021-03-22",49.3133,50.7206,49.017,50.5725,6493600.0],["2021-03-23",50.7782,51.0416,50.2021,50.3585,5231700.0],["2021-03-24",48.1611,48.9512,47.5768,48.2434,10643100.0],["2021-03-25",48.1282,49.6014,47.8566,48.9923,6369200.0],["2021-03-26",49.0417,50.3256,48.334,50.1774,5314600.0],["2021-03-29",50.2597,51.5189,50.2021,51.4284,6452900.0],["2021-03-30",51.5683,51.6012,50.7535,50.8523,4835700.0],["2021-03-31",50.6301,51.2226,50.3338,50.4655,5734500.0],["2021-04-01",50.375,50.5972,49.5273,50.1363,7171200.0],["2021-04-05",50.2597,51.0333,50.2104,50.6383,4473200.0],["2021-04-06",50.4984,51.0745,50.3091,50.8112,4969600.0],["2021-04-07",50.9099,51.1074,50.342,50.5231,3846300.0],["2021-04-08",50.6144,50.8467,50.4069,50.5812,3236700.0],["2021-04-09",50.6227,50.7887,49.494,49.9007,3895700.0],["2021-04-12",50.0086,50.6642,50.0003,50.5978,3445700.0],["2021-04-13",50.5563,51.0044,50.3571,50.3571,3403000.0],["2021-04-14",50.3986,50.4733,49.8177,50.299,3329900.0],["2021-04-15",50.4318,50.797,50.1994,50.2492,4159100.0],["2021-04-16",50.4816,50.8965,50.2326,50.8717,9941800.0],["2021-04-19",50.7555,51.0708,50.3073,50.8717,4160100.0],["2021-04-20",50.8302,52.1663,50.7306,51.7015,5510900.0],["2021-04-21",51.9339,52.4235,51.7513,52.0833,5046200.0],["2021-04-22",51.992,52.075,51.4526,51.4775,3676400.0],["2021-04-23",51.3364,51.5438,50.7223,50.8384,3117000.0],["2021-04-26",50.9131,50.9712,50.158,50.2409,4074200.0],["2021-04-27",50.1414,50.4152,49.909,50.2409,3804100.0],["2021-04-28",50.5397,50.9048,50.2326,50.4567,2747700.0],["2021-04-29",50.5148,51.1704,50.4567,50.9795,3489000.0],["2021-04-30",51.0542,51.1372,50.3073,50.5065,4829000.0],["2021-05-03",50.5065,51.4775,50.5065,51.1206,3128400.0],["2021-05-04",51.3032,51.6683,50.8965,51.2866,3528500.0],["2021-05-05",51.1704,51.3779,50.6144,51.3115,2877100.0],["2021-05-06",51.8675,53.3115,51.7762,52.8136,7476900.0],["2021-05-07",52.5729,52.8468,51.7845,52.3239,3574900.0],["2021-05-10",52.4318,53.2285,52.4152,52.9712,2431600.0],["2021-05-11",53.1621,53.3613,52.1331,52.3737,3651800.0],["2021-05-12",52.4401,52.8136,52.075,52.2492,3365600.0],["2021-05-13",52.0252,53.6517,51.8177,53.0957,5330900.0],["2021-05-14",53.2202,53.6517,52.5895,52.6144,3233300.0],["2021-05-17",52.3654,52.7887,51.9007,52.1082,4006400.0],["2021-05-18",52.0335,52.4235,51.7264,52.2244,3116100.0],["2021-05-19",52.0667,52.3156,51.5936,51.9505,2743100.0],["2021-05-20",52.0335,52.5978,51.7762,52.1995,3202100.0],["2021-05-21",52.3322,53.0127,52.2409,52.3903,2701000.0],["2021-05-24",52.5148,52.8136,52.3156,52.3239,1816300.0],["2021-05-25",52.3239,52.4484,51.7181,52.158,2596100.0],["2021-05-26",52.1497,52.3654,51.9837,52.1414,2876800.0],["2021-05-27",52.1497,52.6227,51.6185,51.6849,3535400.0],["2021-05-28",51.826,52.4982,51.8011,52.1663,2934400.0],["2021-06-01",52.4152,52.6144,51.8426,52.0003,3239600.0],["2021-06-02",52.1165,53.0044,51.9256,52.6891,5019700.0],["2021-06-03",52.6476,53.0542,52.382,52.9464,4176900.0],["2021-06-04",52.9464,53.4443,52.8717,53.1372,4104500.0],["2021-06-07",53.2202,53.2617,52.5563,52.88,3493200.0],["2021-06-08",52.9546,53.0127,52.299,52.4401,2263100.0],["2021-06-09",51.27,52.3322,51.1289,51.5521,6910800.0],["2021-06-10",51.5688,52.2825,51.4277,51.9256,2880700.0],["2021-06-11",52.0169,52.1248,51.5024,51.8841,2602300.0],["2021-06-14",51.7845,52.0335,51.4111,51.992,2020300.0],["2021-06-15",52.075,52.158,51.5106,51.5687,5381400.0],["2021-06-16",51.7596,51.7762,50.714,50.7472,3842600.0],["2021-06-17",50.6559,50.9131,50.1331,50.7057,3149200.0],["2021-06-18",50.4235,50.5895,49.5936,49.5936,5416900.0],["2021-06-21",49.9173,50.158,49.6102,49.909,2926400.0],["2021-06-22",49.9671,50.1911,49.8011,49.9671,3433000.0],["2021-06-23",49.8509,49.9007,49.1289,49.1372,3058900.0],["2021-06-24",49.021,49.2285,48.8218,49.0874,3121400.0],["2021-06-25",48.9878,49.5189,48.9297,49.4857,3047400.0],["2021-06-28",49.5853,50.3737,49.5604,50.2492,4843300.0],["2021-06-29",50.2824,50.5314,49.6019,49.8177,3715400.0],["2021-06-30",49.7513,51.1787,49.7181,50.5646,7163600.0],["2021-07-01",50.5812,50.6227,49.8841,49.9754,3446700.0],["2021-07-02",50.2244,50.3322,49.8841,49.9754,3086200.0],["2021-07-06",49.8924,50.1165,49.4692,49.66,4172500.0],["2021-07-07",49.6268,50.4235,49.5438,50.1165,3793600.0],["2021-07-08",50.0913,50.7944,49.7649,49.9323,2755200.0],["2021-07-09",49.9156,50.2922,49.7984,49.9658,3037300.0],["2021-07-12",49.9323,49.9909,49.3548,49.6059,2775700.0],["2021-07-13",49.5473,50.0077,49.3632,49.4887,3538500.0],["2021-07-14",49.2544,49.7315,48.9949,49.6059,3681700.0],["2021-07-15",49.6143,50.0913,49.3465,50.0328,2448700.0],["2021-07-16",50.1081,50.3341,50.016,50.2587,3324200.0],["2021-07-19",50.2253,50.9116,49.8235,50.8279,4381400.0],["2021-07-20",51.0455,51.5393,50.1165,50.1499,4422300.0],["2021-07-21",50.0997,50.1834,49.313,49.3716,4272600.0],["2021-07-22",49.1958,49.4134,48.9029,49.2126,1934000.0],["2021-07-23",49.2377,49.8905,49.0117,49.7147,2466400.0],["2021-07-26",49.6645,49.9156,49.5557,49.6478,2171700.0],["2021-07-27",49.6812,50.2504,49.4887,49.8403,2337600.0],["2021-07-28",49.5724,49.79,49.0954,49.2293,2844500.0],["2021-07-29",49.3883,49.6394,49.1456,49.3046,2308000.0],["2021-07-30",49.4636,49.6729,49.1874,49.2628,3325600.0],["2021-08-02",49.246,49.7398,49.1372,49.6896,3720500.0],["2021-08-03",49.6896,50.1834,49.4888,49.7064,2623900.0],["2021-08-04",49.631,49.631,48.1998,48.2333,4681100.0],["2021-08-05",48.1831,48.4844,48.0827,48.1915,2899500.0],["2021-08-06",48.2082,48.9196,48.2082,48.4342,3114100.0],["2021-08-09",48.5848,48.8861,48.4844,48.8359,1958600.0],["2021-08-10",48.7355,49.0117,48.5765,48.9531,2677300.0],["2021-08-11",49.0954,49.6812,49.0284,49.4218,2435700.0],["2021-08-12",49.3548,49.6645,49.2795,49.3381,2047500.0],["2021-08-13",49.5473,50.1667,49.4134,50.083,2206200.0],["2021-08-16",50.1499,50.4931,50.0579,50.3257,2468400.0],["2021-08-17",50.3759,51.0622,50.2253,50.9367,2880200.0],["2021-08-18",50.786,50.8279,49.5724,49.6143,3578300.0],["2021-08-19",49.631,50.4261,49.6227,50.3257,2620400.0],["2021-08-20",50.4931,50.9199,50.1332,50.468,3151700.0],["2021-08-23",50.3592,50.3843,49.8403,49.8821,2275900.0],["2021-08-24",49.8068,49.8068,48.8025,48.8945,3016800.0],["2021-08-25",48.7355,48.8694,48.5346,48.6769,2539200.0],["2021-08-26",48.5514,48.5681,47.7395,47.9571,4820200.0],["2021-08-27",47.8818,48.3923,47.6642,48.317,2878100.0],["2021-08-30",48.1915,48.543,48.0659,48.1915,2605300.0],["2021-08-31",48.2417,48.4007,47.9739,48.384,6098400.0],["2021-09-01",48.476,48.5514,47.9655,48.2919,2444700.0],["2021-09-02",48.3003,48.861,48.3003,48.476,2579400.0],["2021-09-03",48.5095,48.6351,48.158,48.3505,2270900.0],["2021-09-07",48.1915,48.3254,47.4298,47.5303,3925200.0],["2021-09-08",48.543,49.9993,48.4844,49.698,9179900.0],["2021-09-09",49.3883,49.7901,48.9113,48.9196,5723500.0],["2021-09-10",48.7857,49.2125,48.4007,48.9029,3640700.0],["2021-09-13",48.6685,49.2125,48.3923,49.0703,6841400.0],["2021-09-14",49.2125,49.5724,49.0452,49.1874,7179200.0],["2021-09-15",49.1456,49.5808,49.0535,49.1456,2506100.0],["2021-09-16",49.1707,49.5975,48.7522,49.1456,2533200.0],["2021-09-17",48.9698,49.539,48.7941,49.313,6750500.0],["2021-09-20",49.1456,49.5557,48.9447,49.1707,3643200.0],["2021-09-21",48.6602,48.9447,48.0994,48.5514,7307700.0],["2021-09-22",50.0411,50.8111,49.1289,50.1499,5660300.0],["2021-09-23",50.3676,50.7525,49.924,50.4512,5039800.0],["2021-09-24",50.4847,50.8279,50.401,50.6688,3154500.0],["2021-09-27",50.694,50.9869,49.8235,49.924,4018900.0],["2021-09-28",50.0579,50.1834,49.2544,49.6561,3270100.0],["2021-09-29",49.4971,51.2631,49.4971,50.8613,4632100.0],["2021-09-30",50.945,51.1877,50.0662,50.0662,4064500.0],["2021-10-01",50.8948,50.9534,50.1332,50.7358,4769200.0],["2021-10-04",50.7107,51.5393,50.6354,51.4305,4943700.0],["2021-10-05",51.4137,51.6983,51.1208,51.5058,4137000.0],["2021-10-06",51.4807,52.0498,51.1292,51.9996,3099900.0],["2021-10-07",52.0671,52.1262,51.5945,51.7464,3872200.0],["2021-10-08",51.7802,52.3287,51.5439,51.8646,2559900.0],["2021-10-11",51.8899,52.4046,51.7549,52.0587,2879800.0],["2021-10-12",52.1852,52.97,52.0165,52.4384,4557300.0],["2021-10-13",52.3287,52.6156,51.6114,52.2021,3198600.0],["2021-10-14",52.3371,52.7253,52.219,52.6241,2608500.0],["2021-10-15",52.7253,52.8435,52.2359,52.4553,6426100.0],["2021-10-18",52.3878,52.5143,51.8983,51.9152,3164200.0],["2021-10-19",51.8814,52.1515,51.6958,52.0587,1945300.0],["2021-10-20",52.1346,53.0798,52.1346,52.9194,2645900.0],["2021-10-21",53.0291,53.0797,52.4553,52.7338,2267700.0],["2021-10-22",52.7422,53.2232,52.7,52.8941,2028900.0],["2021-10-25",52.7591,52.7928,52.0671,52.2274,3888400.0],["2021-10-26",52.2949,52.5903,52.2274,52.3962,2600000.0],["2021-10-27",52.6325,52.8772,51.6452,51.7295,2593100.0],["2021-10-28",51.9068,52.4468,51.8224,52.354,2473300.0],["2021-10-29",52.2443,52.7169,52.1177,52.1515,2470400.0],["2021-11-01",52.1684,52.6494,52.1684,52.565,1964300.0],["2021-11-02",52.7084,52.9954,52.4131,52.8519,2147000.0],["2021-11-03",52.9025,53.3835,52.835,53.2823,2196400.0],["2021-11-04",53.1641,53.5017,52.6494,52.9194,2627400.0],["2021-11-05",52.9954,53.0966,52.6663,52.8688,2048400.0],["2021-11-08",52.8772,52.9954,52.3371,52.8603,1911700.0],["2021-11-09",53.0713,53.3835,52.7675,53.3076,1780800.0],["2021-11-10",53.4932,53.9658,53.1726,53.6114,2447300.0],["2021-11-11",53.3835,53.9658,52.9279,53.0798,2726800.0],["2021-11-12",53.2063,53.6114,52.8603,53.3667,2903900.0],["2021-11-15",53.3582,53.8646,53.1641,53.7549,1751100.0],["2021-11-16",53.8224,53.8224,53.3582,53.3835,2020100.0],["2021-11-17",53.316,53.4257,53.0797,53.2654,1925400.0],["2021-11-18",53.0713,53.4173,52.8435,53.0798,1844100.0],["2021-11-19",53.3414,53.7886,52.3287,52.354,2656800.0],["2021-11-22",52.3203,53.527,52.219,53.0629,1936600.0],["2021-11-23",53.1557,53.7464,53.1051,53.5354,2026000.0],["2021-11-24",53.5945,53.738,53.0713,53.4173,1484500.0],["2021-11-26",53.3667,54.084,52.835,52.9616,1704100.0],["2021-11-29",53.0966,53.6283,52.6241,53.6029,3536300.0],["2021-11-30",53.3582,53.4511,52.0587,52.1262,9085800.0],["2021-12-01",52.2865,52.7928,51.8224,51.8392,3386500.0],["2021-12-02",52.2274,53.257,52.1599,53.046,4692100.0],["2021-12-03",53.3245,54.2105,53.2401,54.2021,4066800.0],["2021-12-06",54.3118,54.9025,54.2443,54.3793,3516300.0],["2021-12-07",54.2105,54.8688,53.873,54.489,2863800.0],["2021-12-08",54.4806,54.8772,53.5776,54.1852,2484500.0],["2021-12-09",54.2105,54.3118,53.738,53.9827,2685700.0],["2021-12-10",54.3118,54.7675,54.1177,54.6494,2784300.0],["2021-12-13",54.5987,55.8392,54.2274,55.6367,4602000.0],["2021-12-14",55.6873,55.932,55.3751,55.6198,4487700.0],["2021-12-15",55.7717,56.8688,55.7295,56.8266,4700700.0],["2021-12-16",56.6578,58.1261,56.3287,58.1092,4705300.0],["2021-12-17",58.0502,58.8012,57.0713,57.0882,6564800.0],["2021-12-20",56.6409,57.392,56.565,57.2063,3891400.0],["2021-12-21",54.43,55.3413,53.9236,54.9025,6915200.0],["2021-12-22",54.9278,55.4595,54.4975,55.4426,3885300.0],["2021-12-23",55.6957,55.8814,55.5523,55.6873,2332100.0],["2021-12-27",55.8308,56.008,55.4679,55.7464,2503100.0],["2021-12-28",55.7295,56.4721,55.7295,56.4468,1929100.0],["2021-12-29",56.6072,56.7675,56.2949,56.5565,1871400.0],["2021-12-30",56.7,56.8519,56.2696,56.5818,1822900.0],["2021-12-31",56.5481,56.9869,56.3709,56.8603,2017300.0],["2022-01-03",56.7084,56.8012,55.6029,56.759,4013300.0],["2022-01-04",56.7675,57.9405,56.7506,57.2907,4659000.0],["2022-01-05",57.5017,58.5312,57.4679,58.0586,5202500.0],["2022-01-06",58.1852,58.7844,57.6873,57.797,4417200.0],["2022-01-07",57.8905,58.9533,57.559,58.2986,4973100.0],["2022-01-10",58.3156,58.9958,58.2561,58.4687,4442100.0],["2022-01-11",58.6302,58.7322,57.3039,58.2646,2891700.0],["2022-01-12",58.0351,58.2051,57.61,58.0946,2919200.0],["2022-01-13",58.1286,58.9533,57.8735,58.5792,3010100.0],["2022-01-14",58.6132,59.4719,58.4857,59.4294,3466600.0],["2022-01-18",59.0213,59.2424,58.2476,58.8853,3332500.0],["2022-01-19",58.8003,59.3699,58.4772,58.7918,2611700.0],["2022-01-20",58.7492,58.9278,58.1796,58.2221,3801600.0],["2022-01-21",58.8598,59.3869,58.4772,58.6897,8034300.0],["2022-01-24",58.6472,59.2849,57.1849,58.2816,4706900.0],["2022-01-25",57.9925,58.3836,57.3379,58.1031,3968500.0],["2022-01-26",57.814,58.3837,57.3464,57.644,3680400.0],["2022-01-27",57.967,58.7747,57.7715,58.1116,2608600.0],["2022-01-28",58.0351,59.0043,57.576,58.9873,3473700.0],["2022-01-31",58.5112,58.7067,57.8395,58.3922,3856800.0],["2022-02-01",58.4262,58.6047,57.4654,58.0266,3577700.0],["2022-02-02",57.916,58.7067,57.814,58.4687,2898500.0],["2022-02-03",58.6472,59.1659,58.3752,58.7067,3600900.0],["2022-02-04",58.4942,58.6047,57.2359,57.746,2823000.0],["2022-02-07",58.0266,58.0946,57.3804,57.933,3149600.0],["2022-02-08",58.1966,58.4602,57.8905,58.1796,2466000.0],["2022-02-09",58.2901,58.4942,57.8225,57.9585,2655200.0],["2022-02-10",57.78,58.1371,56.8363,57.0318,4477200.0],["2022-02-11",57.1508,58.2646,57.0403,57.865,4301500.0],["2022-02-14",58.0436,58.2221,56.6407,57.4994,3001300.0],["2022-02-15",57.5505,57.7885,56.7938,56.9638,2688500.0],["2022-02-16",56.9213,57.4994,56.3007,56.7598,3060600.0],["2022-02-17",56.8533,57.8735,56.6492,57.6355,3177000.0],["2022-02-18",57.3974,58.1371,57.3889,57.9415,2942400.0],["2022-02-22",57.882,58.3071,56.8958,57.2529,3654300.0],["2022-02-23",57.3889,57.525,56.9723,57.0573,2849700.0],["2022-02-24",56.8448,56.9808,54.7958,55.7395,4956500.0],["2022-02-25",55.9181,57.848,55.8585,57.8055,3892500.0],["2022-02-28",56.9553,57.5505,56.6832,57.3294,6353700.0],["2022-03-01",56.8788,57.4144,56.4707,56.8108,3474400.0],["2022-03-02",56.5812,57.61,56.2666,57.3549,3108200.0],["2022-03-03",57.508,58.4857,57.3294,58.0436,3754300.0],["2022-03-04",57.2359,58.3922,57.0743,57.916,4240400.0],["2022-03-07",57.4824,58.0436,56.7598,57.5334,4374100.0],["2022-03-08",57.2699,57.5675,54.1751,54.2091,6768800.0],["2022-03-09",54.8213,55.595,54.4217,54.5067,3761200.0],["2022-03-10",54.2176,54.3537,53.1379,53.648,3560300.0],["2022-03-11",53.631,54.2091,52.8828,52.9423,3535500.0],["2022-03-14",53.2909,53.8861,52.8488,53.1974,3156200.0],["2022-03-15",53.699,53.9796,53.3589,53.801,3143200.0],["2022-03-16",53.8436,53.8861,52.6363,53.2654,3631300.0],["2022-03-17",53.2314,54.0051,53.0444,53.75,3712800.0],["2022-03-18",53.7755,53.8095,52.4322,53.0614,7789800.0],["2022-03-21",53.3419,53.8521,52.8063,53.4099,4519300.0],["2022-03-22",53.4184,53.716,52.5937,53.2909,5658200.0],["2022-03-23",55.5185,56.3772,54.2687,54.6087,7668400.0],["2022-03-24",54.8298,56.6662,54.7703,56.4197,5427200.0],["2022-03-25",56.6577,57.678,56.5387,57.2954,4047200.0],["2022-03-28",57.2614,57.3294,56.4367,56.8448,2807400.0],["2022-03-29",57.1168,57.5334,56.8618,57.5249,2568300.0],["2022-03-30",57.4229,57.78,56.9638,57.763,2966300.0],["2022-03-31",57.695,58.1626,57.5589,57.5759,3027300.0],["2022-04-01",57.746,58.5792,57.3549,58.5367,2380600.0],["2022-04-04",58.3496,58.4262,57.4824,58.2306,2542000.0],["2022-04-05",58.1116,59.4294,58.1031,58.8003,3335800.0],["2022-04-06",58.8768,59.5654,58.5877,59.2849,3944800.0],["2022-04-07",59.4133,59.8673,59.0964,59.7388,3256100.0],["2022-04-08",59.9015,60.3212,59.3962,60.0985,4041000.0],["2022-04-11",60.5182,60.7751,59.893,60.3897,3154600.0],["2022-04-12",60.1927,60.7494,59.7816,60.3212,3677300.0],["2022-04-13",60.1499,60.5953,59.8073,60.5353,3104600.0],["2022-04-14",60.8094,61.0149,60.424,60.7409,6956500.0],["2022-04-18",60.7666,61.0663,60.4411,60.6724,2860700.0],["2022-04-19",60.7237,61.4946,60.6552,61.426,3297400.0],["2022-04-20",61.486,62.4624,61.486,62.3767,2944800.0],["2022-04-21",62.4024,63.2075,62.1883,62.6851,2728600.0],["2022-04-22",62.7279,62.882,62.0513,62.0941,3399800.0],["2022-04-25",62.0941,62.4196,61.1691,61.8372,3814300.0],["2022-04-26",61.9571,62.2226,60.818,60.8351,3812200.0],["2022-04-27",61.3233,61.9228,61.0492,61.1177,5876100.0],["2022-04-28",61.5545,61.9142,61.1948,61.8971,3216300.0],["2022-04-29",61.6402,61.8115,60.5011,60.5781,2771500.0],["2022-05-02",61.7943,61.8286,59.0279,59.5076,4443300.0],["2022-05-03",59.4305,60.2955,59.0793,59.6532,3703500.0],["2022-05-04",59.6874,60.6895,59.5846,60.6467,3012500.0],["2022-05-05",60.621,60.9978,60.2612,60.5953,3169600.0],["2022-05-06",60.3555,61.2462,60.3555,61.152,2759600.0],["2022-05-09",60.9379,63.1561,60.7666,62.9506,6105900.0],["2022-05-10",62.7022,63.3702,61.2462,61.4432,3472300.0],["2022-05-11",61.152,62.1883,60.9378,61.4946,2656600.0],["2022-05-12",61.7858,62.4024,61.2376,61.8457,3218200.0],["2022-05-13",61.9913,62.6508,61.623,62.608,3366700.0],["2022-05-16",62.608,63.0533,62.3853,62.9163,3379000.0],["2022-05-17",62.6165,62.6679,60.6381,62.4452,4173700.0],["2022-05-18",62.1198,62.2226,57.5034,57.8717,5645600.0],["2022-05-19",56.784,57.1351,55.7134,56.6384,4364700.0],["2022-05-20",57.0324,57.5805,56.1074,57.3921,4804100.0],["2022-05-23",58.043,58.6853,57.6661,57.7946,3504800.0],["2022-05-24",58.0173,59.2592,57.9745,59.2164,2345800.0],["2022-05-25",59.2078,59.5333,58.8481,59.3191,2876500.0],["2022-05-26",59.2592,60.1499,59.0622,59.4904,2635900.0],["2022-05-27",59.439,59.893,59.2078,59.8587,2667700.0],["2022-05-31",59.5589,60.1413,58.7967,59.8244,5974000.0],["2022-06-01",59.7816,59.8758,58.2657,59.1992,3431100.0],["2022-06-02",59.165,59.3191,57.6148,58.8224,3350400.0],["2022-06-03",58.8052,59.1307,58.0687,58.574,2410600.0],["2022-06-06",58.8481,59.0451,58.3428,58.8995,2154000.0],["2022-06-07",58.2999,59.3363,58.24,59.2335,2630600.0],["2022-06-08",59.2078,59.4305,58.6853,59.0108,2630100.0],["2022-06-09",59.1821,59.5161,58.1458,58.18,3121100.0],["2022-06-10",57.6233,58.9423,57.5719,58.5654,3362300.0],["2022-06-13",57.9316,58.377,57.1951,57.4349,3834400.0],["2022-06-14",57.5291,57.7946,56.3814,56.9124,3042200.0],["2022-06-15",56.9553,57.5205,56.39,56.8182,2869500.0],["2022-06-16",56.4585,57.4777,55.6192,57.1694,3859000.0],["2022-06-17",57.2122,57.6404,56.2615,56.724,5405700.0],["2022-06-21",57.6576,58.4798,56.9638,58.1115,3915200.0],["2022-06-22",58.0772,58.6168,57.6747,58.1543,4137500.0],["2022-06-23",58.4712,59.2335,58.2314,59.0793,3461400.0],["2022-06-24",59.3106,60.5867,58.9423,60.4925,4449000.0],["2022-06-27",60.4411,60.9036,60.1499,60.8437,2875600.0],["2022-06-28",60.9293,61.4175,60.0214,60.1756,3694900.0],["2022-06-29",61.2633,64.2353,61.2376,63.9955,10605400.0],["2022-06-30",63.3788,64.8691,63.2932,64.6207,8255000.0],["2022-07-01",64.9376,65.0575,64.0811,64.9119,5353500.0],["2022-07-05",64.7663,65.1688,63.4216,64.3637,6006800.0],["2022-07-06",64.6721,65.717,64.6635,65.2802,5939900.0],["2022-07-07",65.306,65.7201,64.8748,65.1335,4474200.0],["2022-07-08",65.3233,66.0479,65.1335,65.1594,2939100.0],["2022-07-11",65.375,65.8581,65.2025,65.3492,2232800.0],["2022-07-12",65.3923,66.2376,65.2715,65.4872,2371400.0],["2022-07-13",65.306,66.367,65.2888,65.9271,3462200.0],["2022-07-14",64.823,65.3578,64.0812,64.4348,4554700.0],["2022-07-15",64.9179,65.099,64.4003,64.6246,3177100.0],["2022-07-18",64.2882,64.6677,63.7275,63.7879,2671700.0],["2022-07-19",64.0639,64.6074,63.9518,64.1502,3019900.0],["2022-07-20",64.2019,64.3658,63.0116,63.3135,3585400.0],["2022-07-21",63.0461,63.4946,62.6838,63.0547,3215500.0],["2022-07-22",63.1668,63.624,62.839,63.5119,2521500.0],["2022-07-25",63.4256,64.2882,63.0806,64.0467,2436200.0],["2022-07-26",63.1323,64.2882,62.6493,64.1847,2954900.0],["2022-07-27",64.038,64.038,62.2439,63.6758,3515500.0],["2022-07-28",63.7103,64.5642,63.4601,64.3486,3087500.0],["2022-07-29",63.9604,64.5987,63.7361,64.5125,6688100.0],["2022-08-01",64.5383,65.677,64.5297,65.2974,3769900.0],["2022-08-02",65.5562,65.7718,64.7971,65.2802,5521500.0],["2022-08-03",65.0731,65.3837,64.7626,65.2112,4030900.0],["2022-08-04",64.9092,65.7632,64.9092,65.1421,2622600.0],["2022-08-05",65.3837,65.7201,64.7108,65.7028,2266000.0],["2022-08-08",65.8753,66.298,65.746,65.8667,2382000.0],["2022-08-09",66.022,67.0312,65.9875,66.4446,2758500.0],["2022-08-10",66.8328,67.0485,66.5654,66.9191,2681100.0],["2022-08-11",67.014,67.4884,66.3584,66.3843,2762600.0],["2022-08-12",66.5999,66.6603,66.0392,66.4188,2409400.0],["2022-08-15",66.298,66.5999,65.7632,66.1082,5688300.0],["2022-08-16",65.953,67.1606,65.8667,66.7983,6201300.0],["2022-08-17",66.8242,67.2123,66.505,66.5395,2387800.0],["2022-08-18",66.5137,66.8932,66.0134,66.8501,2575600.0],["2022-08-19",67.0312,67.5919,66.7983,67.2555,2646200.0],["2022-08-22",66.9794,67.221,66.5395,66.8501,1742700.0],["2022-08-23",66.8759,67.2814,66.5482,67.1692,2400400.0],["2022-08-24",67.3158,67.7471,67.0053,67.6695,2488400.0],["2022-08-25",67.4798,67.5833,66.5568,67.1951,3132500.0],["2022-08-26",67.2037,67.4107,65.7373,65.8322,3846900.0],["2022-08-29",65.5648,67.0139,65.3664,66.6085,2704100.0],["2022-08-30",66.6085,66.8932,66.1859,66.4015,2475600.0],["2022-08-31",66.6603,67.1606,66.1514,66.2463,4307200.0],["2022-09-01",65.9789,66.7293,65.3406,66.5568,2695100.0],["2022-09-02",66.9622,67.6264,65.9271,66.1773,3946500.0],["2022-09-06",66.1255,66.3756,64.8057,64.9524,5333600.0],["2022-09-07",65.0559,65.8926,64.5901,65.7977,4348600.0],["2022-09-08",65.4354,65.7287,64.4348,65.237,3620300.0],["2022-09-09",65.4354,65.9616,64.7367,65.4786,2436100.0],["2022-09-12",65.5907,65.9271,65.3578,65.6856,2513900.0],["2022-09-13",65.2974,65.5821,63.8828,64.1329,3344800.0],["2022-09-14",63.9173,64.6419,63.9087,64.1933,3604500.0],["2022-09-15",64.3572,64.8661,63.6413,64.754,4664700.0],["2022-09-16",64.892,65.5648,64.4521,64.9092,6718600.0],["2022-09-19",64.961,65.4786,64.8144,65.4095,2907400.0],["2022-09-20",65.0818,65.3664,64.6073,65.0473,4802900.0],["2022-09-21",67.2641,69.9036,66.4533,68.765,14038700.0],["2022-09-22",69.1704,70.0761,68.0491,69.6793,7096800.0],["2022-09-23",69.0841,69.4723,67.5401,68.2906,4795400.0],["2022-09-26",68.1353,68.5752,67.3762,67.8507,3561300.0],["2022-09-27",68.1439,69.1186,67.1347,67.2555,4108400.0],["2022-09-28",67.6609,68.1957,66.8501,67.9628,3953700.0],["2022-09-29",68.1094,68.2129,66.9104,67.0312,3515500.0],["2022-09-30",66.85,67.1951,65.953,66.0824,4101000.0],["2022-10-03",66.4705,67.9024,66.0134,67.6954,4069100.0],["2022-10-04",67.7989,68.6443,67.1261,67.7127,4093500.0],["2022-10-05",67.6178,67.704,66.5482,67.0139,2795200.0],["2022-10-06",66.875,67.0574,64.825,65.1204,5449200.0],["2022-10-07",65.1986,65.7458,64.6426,65.4505,3755700.0],["2022-10-10",65.7892,66.6665,65.6328,66.3712,3245800.0],["2022-10-11",66.3972,67.7002,66.3972,67.2224,3173100.0],["2022-10-12",67.6915,67.9521,67.1703,67.1964,3045600.0],["2022-10-13",66.8142,68.7338,66.6317,68.4645,3396400.0],["2022-10-14",68.6904,68.8641,67.318,67.5004,2928700.0],["2022-10-17",67.8826,68.2039,66.7534,67.2398,3490400.0],["2022-10-18",67.5525,68.1518,67.3875,67.9868,2655100.0],["2022-10-19",68.091,68.534,67.4483,67.8652,2282900.0],["2022-10-20",67.6307,67.8913,66.5015,66.597,3002800.0],["2022-10-21",66.5362,67.4396,66.3104,66.9184,2907100.0],["2022-10-24",67.4656,68.1084,67.0053,67.4222,3219100.0],["2022-10-25",67.2485,68.23,66.8576,68.0129,3389700.0],["2022-10-26",68.3169,68.7946,67.5438,68.065,3082000.0],["2022-10-27",68.4472,69.8196,68.23,69.3766,4727900.0],["2022-10-28",69.4808,70.9575,69.4548,70.8532,2693800.0],["2022-10-31",70.2973,71.3136,70.2886,70.8619,4106500.0],["2022-11-01",70.6187,70.9748,69.6024,69.7414,8683500.0],["2022-11-02",69.6632,70.3147,68.3256,69.3245,4252700.0],["2022-11-03",68.8902,69.2116,68.2821,68.5427,3164800.0],["2022-11-04",68.8641,69.4721,68.0215,68.673,2856500.0],["2022-11-07",68.5254,69.2811,68.4385,68.7859,2178400.0],["2022-11-08",68.6556,69.6806,68.6122,69.1073,2869400.0],["2022-11-09",69.2376,70.3321,69.2029,69.7848,3667700.0],["2022-11-10",70.3581,70.584,67.5785,69.1247,6696300.0],["2022-11-11",68.6209,68.6209,65.8153,67.1008,6176900.0],["2022-11-14",67.318,68.5601,66.8315,66.8576,3980300.0],["2022-11-15",67.0748,67.4483,66.458,67.2659,3278100.0],["2022-11-16",67.7436,69.4027,67.7002,68.673,3954300.0],["2022-11-17",68.4385,69.3071,68.369,69.2897,2493500.0],["2022-11-18",69.863,70.7577,69.6545,70.3842,2981100.0],["2022-11-21",70.7924,71.2702,70.0802,71.2094,3096600.0],["2022-11-22",71.4439,71.9738,71.1486,71.3744,2718000.0],["2022-11-23",71.5829,72.0693,71.5742,71.9043,2379300.0],["2022-11-25",72.3125,72.6165,71.7827,72.0693,1319900.0],["2022-11-28",72.0954,72.7816,71.9303,72.0346,2930900.0],["2022-11-29",71.7653,72.4428,71.6003,71.9564,2936100.0],["2022-11-30",71.913,74.3712,71.6089,74.0932,15812000.0],["2022-12-01",74.0411,75.3353,73.3896,74.1974,3802900.0],["2022-12-02",74.1366,75.205,74.1366,75.1529,3125800.0],["2022-12-05",74.4059,75.205,74.1887,74.9618,3119000.0],["2022-12-06",74.458,75.2832,73.6763,74.1627,3194800.0],["2022-12-07",74.5883,75.8304,74.458,75.7609,4279600.0],["2022-12-08",75.6567,76.2474,75.3527,76.0476,2912800.0],["2022-12-09",75.8652,76.0823,74.5101,74.5623,3100900.0],["2022-12-12",74.8141,75.5438,74.458,75.4309,3372200.0],["2022-12-13",75.509,76.0476,75.0574,75.5438,3818600.0],["2022-12-14",75.7349,76.7338,75.7262,75.8565,4062800.0],["2022-12-15",75.5785,75.926,74.3625,75.5264,4681400.0],["2022-12-16",75.0139,75.7001,74.4841,75.509,8126400.0],["2022-12-19",75.483,76.369,75.1616,75.6741,4570400.0],["2022-12-20",72.686,73.4417,71.6089,72.2083,8326500.0],["2022-12-21",72.8684,74.319,72.2691,74.1453,4221800.0],["2022-12-22",74.154,74.2582,73.3288,73.9803,2735800.0],["2022-12-23",73.9629,74.2843,73.7197,74.1887,1477500.0],["2022-12-27",74.3277,74.7707,73.9976,74.6491,2017400.0],["2022-12-28",74.9618,75.1876,73.546,73.6241,1707300.0],["2022-12-29",73.9281,74.0411,73.1724,73.2941,2473100.0],["2022-12-30",73.3896,73.572,72.3473,72.8337,2477000.0],["2023-01-03",72.5818,72.7468,71.7653,72.2865,3036500.0],["2023-01-04",71.9651,73.3375,71.9651,72.8684,3445900.0],["2023-01-05",73.0943,73.7458,72.7295,73.3201,2934100.0],["2023-01-06",73.8413,74.8923,73.8413,74.6665,2290900.0],["2023-01-09",74.5091,75.0598,74.0196,74.0196,3010700.0],["2023-01-10",74.4217,74.5179,73.3903,73.4689,2470100.0],["2023-01-11",73.705,74.0371,73.0144,73.3815,3113000.0],["2023-01-12",73.364,73.364,71.9917,72.1403,3928400.0],["2023-01-13",71.9567,72.5249,71.9567,72.1228,3442800.0],["2023-01-17",72.0267,72.5424,71.4585,71.5546,3880300.0],["2023-01-18",71.1788,71.1963,68.2592,68.539,6451600.0],["2023-01-19",68.6351,68.7488,67.56,67.6998,3865500.0],["2023-01-20",67.6998,67.9621,67.018,67.7086,3961800.0],["2023-01-23",67.7086,68.1456,67.3065,67.6561,2750000.0],["2023-01-24",67.6124,68.1806,66.6422,67.3152,3959400.0],["2023-01-25",67.2365,68.0844,66.9656,68.067,3287800.0],["2023-01-26",67.8047,67.8047,67.018,67.1317,3376000.0],["2023-01-27",67.9183,68.4166,67.0442,68.0844,4273400.0],["2023-01-30",68.3205,68.8624,68.1631,68.3642,3117600.0],["2023-01-31",68.5477,68.6264,67.5949,68.4953,4144900.0],["2023-02-01",68.1369,68.3729,67.4638,68.1718,4141600.0],["2023-02-02",67.1317,67.3065,65.7418,66.345,7882500.0],["2023-02-03",66.8782,66.9044,65.2698,65.9778,5555700.0],["2023-02-06",66.039,67.49,65.8117,67.4638,4531400.0],["2023-02-07",66.782,66.9656,65.9254,66.7033,3276700.0],["2023-02-08",66.6159,66.747,66.0914,66.2051,2415500.0],["2023-02-09",66.5373,66.7208,65.6194,65.7506,3308700.0],["2023-02-10",66.1177,66.5984,65.7418,66.511,2466700.0],["2023-02-13",66.581,67.0093,66.2663,66.9568,2425700.0],["2023-02-14",66.9481,66.9743,65.7593,65.8642,2863500.0],["2023-02-15",65.8118,65.9167,65.0688,65.6544,2264100.0],["2023-02-16",65.1911,65.7331,64.8939,65.6544,2649700.0],["2023-02-17",65.8205,67.289,65.532,67.1054,3978700.0],["2023-02-21",70.969,71.1438,68.8711,70.0687,7926300.0],["2023-02-22",70.3396,71.3012,69.8764,70.1736,4089900.0],["2023-02-23",70.1735,70.6805,69.8938,70.191,2991900.0],["2023-02-24",70.191,70.5669,69.9813,70.4882,2786500.0],["2023-02-27",70.6893,71.1351,70.5844,70.7854,2672700.0],["2023-02-28",70.5844,70.7592,69.4743,69.5005,3862900.0],["2023-03-01",69.0897,69.4393,68.2068,68.9236,3584600.0],["2023-03-02",69.046,69.4306,68.6351,69.011,2374500.0],["2023-03-03",68.6264,69.6141,67.8834,69.5792,2540000.0],["2023-03-06",69.4131,69.4131,68.7837,69.1508,2676900.0],["2023-03-07",69.2383,69.3606,68.4253,69.0897,2287800.0],["2023-03-08",69.3694,69.5092,68.8274,69.2033,2017000.0],["2023-03-09",69.5966,69.754,68.469,68.74,2251300.0],["2023-03-10",68.8274,69.4306,68.3729,68.6351,2663900.0],["2023-03-13",68.6351,70.8991,68.5127,69.7452,3946800.0],["2023-03-14",69.7977,70.1299,69.3606,70.0687,2983100.0],["2023-03-15",69.9376,70.8641,69.483,70.7592,3315700.0],["2023-03-16",70.9165,71.0127,69.719,70.3396,2402000.0],["2023-03-17",70.5319,70.8641,69.2295,69.7452,8367800.0],["2023-03-20",69.9288,70.9428,69.8064,70.497,2849900.0],["2023-03-21",70.7679,70.7942,70.0075,70.5844,2601400.0],["2023-03-22",70.7068,71.2138,69.7278,69.8152,3516800.0],["2023-03-23",70.8029,72.8308,70.8029,71.8081,6082900.0],["2023-03-24",72.42,74.1595,71.7732,74.1245,5328800.0],["2023-03-27",74.2994,75.4445,74.0371,74.1945,4580900.0],["2023-03-28",74.3431,75.3046,73.8798,74.0983,2806000.0],["2023-03-29",74.142,74.6839,73.9934,74.3256,2567300.0],["2023-03-30",74.2644,74.3168,73.67,74.2644,3209900.0],["2023-03-31",74.5179,74.7714,74.1682,74.7015,3069900.0],["2023-04-03",74.7277,75.7067,74.4042,75.1035,3380400.0],["2023-04-04",75.2958,75.6105,74.7014,75.2346,4849100.0],["2023-04-05",75.6018,76.3273,75.4095,76.1,4624700.0],["2023-04-06",76.2935,76.6629,76.0297,76.4343,3556200.0],["2023-04-10",76.2056,76.3023,75.3084,75.9505,2390500.0],["2023-04-11",76.2759,77.006,76.144,76.575,2812700.0],["2023-04-12",76.2407,76.7069,75.8274,76.531,2492800.0],["2023-04-13",76.2759,76.6102,76.0209,76.4782,2083400.0],["2023-04-14",76.5398,76.7421,75.9065,76.1352,3491400.0],["2023-04-17",76.5662,76.8213,76.1792,76.6014,1672900.0],["2023-04-18",76.5926,76.9708,76.2759,76.9444,1902200.0],["2023-04-19",77.2698,77.3314,76.3727,76.6366,2198600.0],["2023-04-20",76.8916,77.05,76.6014,77.0236,1833300.0],["2023-04-21",77.4018,77.6129,76.7685,76.918,1749500.0],["2023-04-24",76.9356,77.3842,76.7685,77.0675,2123900.0],["2023-04-25",77.2347,78.1758,77.2083,77.8416,2473300.0],["2023-04-26",77.261,77.6217,77.0587,77.2962,2259200.0],["2023-04-27",77.1907,78.1142,77.05,78.0966,2203100.0],["2023-04-28",78.0966,78.6244,77.6569,77.9559,2383500.0],["2023-05-01",78.2286,78.9586,78.1318,78.6068,2146200.0],["2023-05-02",78.6244,78.6332,77.5249,78.2813,3320200.0],["2023-05-03",78.554,78.9674,78.0175,78.1318,3693500.0],["2023-05-04",78.2022,78.6772,77.6657,78.6332,2123000.0],["2023-05-05",78.3605,79.1169,78.2462,78.9938,2541500.0],["2023-05-08",78.6596,79.4951,78.4045,79.0466,2229200.0],["2023-05-09",79.1873,79.46,78.7651,78.8003,2191700.0],["2023-05-10",78.7651,79.1081,78.0702,78.7827,2470800.0],["2023-05-11",78.8355,79.4512,78.2901,79.3896,1822600.0],["2023-05-12",79.2049,79.7326,79.1345,79.6974,2145000.0],["2023-05-15",79.803,79.9437,78.7387,79.416,2629700.0],["2023-05-16",79.2489,79.6711,78.4837,79.3896,2191200.0],["2023-05-17",79.3896,79.5127,77.9823,79.029,2772700.0],["2023-05-18",78.5276,78.5276,77.437,77.8416,3395500.0],["2023-05-19",77.6217,77.8943,76.4958,77.0763,4147400.0],["2023-05-22",77.0939,77.0939,74.9654,75.3788,3156200.0],["2023-05-23",75.4667,75.4843,74.2177,75.1765,3018200.0],["2023-05-24",75.3788,75.4843,74.464,74.8246,2287000.0],["2023-05-25",74.2529,74.6223,73.5669,74.3321,2490200.0],["2023-05-26",74.2002,74.6839,73.5757,74.0418,2364000.0],["2023-05-30",73.3118,73.7604,72.397,73.2414,4495800.0],["2023-05-31",73.2766,74.1474,73.0831,74.0242,8562500.0],["2023-06-01",74.1122,74.7455,73.7252,73.7868,2608800.0],["2023-06-02",73.5581,74.4201,73.1799,74.4025,3403500.0],["2023-06-05",74.3673,75.5019,74.3673,74.9742,2552800.0],["2023-06-06",75.1413,75.4491,73.1271,73.69,2754800.0],["2023-06-07",71.4823,72.2651,70.4532,71.6846,5185400.0],["2023-06-08",71.5879,72.7225,71.4647,72.6961,2877400.0],["2023-06-09",72.4762,72.8544,72.2123,72.3883,2708800.0],["2023-06-12",72.6081,72.6873,71.3416,71.755,3854900.0],["2023-06-13",71.1305,71.28,70.418,71.0073,5473500.0],["2023-06-14",70.9985,71.3504,70.6379,70.937,3623500.0],["2023-06-15",71.1393,71.623,70.8226,70.9897,3518700.0],["2023-06-16",70.893,71.7462,70.7962,70.9897,5349000.0],["2023-06-20",71.2448,71.7638,70.9194,70.9282,3486600.0],["2023-06-21",71.0513,71.5878,70.6027,71.579,4784000.0],["2023-06-22",71.8957,72.0452,71.3767,71.5087,2584600.0],["2023-06-23",71.711,72.1508,71.4295,71.5263,3925900.0],["2023-06-26",71.4471,72.1068,70.6555,72.0012,3545200.0],["2023-06-27",72.4762,72.6433,71.1393,71.1569,5391900.0],["2023-06-28",69.3714,69.3802,67.0933,67.4803,11772300.0],["2023-06-29",67.4979,67.6034,66.9261,67.1109,5836700.0],["2023-06-30",67.2692,67.7617,67.2076,67.4627,4126000.0],["2023-07-03",67.1109,67.9552,66.6711,67.8321,2756200.0],["2023-07-05",67.5243,68.0344,67.2164,67.9992,4786500.0],["2023-07-06",67.3659,67.665,67.1285,67.2252,4261900.0],["2023-07-07",66.9327,67.305,66.5958,66.6313,4264600.0],["2023-07-10",66.6934,67.0036,66.197,66.2945,2961700.0],["2023-07-11",66.392,66.587,66.0906,66.5515,3186200.0],["2023-07-12",66.4984,66.7997,66.1349,66.4363,3783300.0],["2023-07-13",66.4009,66.7909,66.1261,66.2945,4286900.0],["2023-07-14",66.6402,66.6402,66.1526,66.4895,2594200.0],["2023-07-17",66.2058,66.4629,65.8513,65.869,2814500.0],["2023-07-18",66.0995,66.6402,65.6208,65.869,3335800.0],["2023-07-19",65.9399,66.7111,65.9399,66.6668,3410600.0],["2023-07-20",66.8086,67.7659,66.5161,67.6861,3523800.0],["2023-07-21",67.5532,68.3066,67.5089,68.2534,3548800.0],["2023-07-24",68.4485,68.8119,68.1914,68.4751,2731500.0],["2023-07-25",68.608,68.608,67.9077,68.1737,2308200.0],["2023-07-26",68.0673,68.3243,67.11,67.1366,3466300.0],["2023-07-27",67.0656,67.5,66.4452,66.4806,3160600.0],["2023-07-28",66.8352,67.1277,66.6579,66.8795,2935900.0],["2023-07-31",66.8441,66.8441,65.9045,66.2502,3378000.0],["2023-08-01",66.3743,66.6579,65.3283,65.8956,3261400.0],["2023-08-02",65.8601,67.2606,65.8335,66.8795,4355600.0],["2023-08-03",66.8352,67.1631,65.9842,66.0551,3571600.0],["2023-08-04",66.1349,66.4363,65.1687,65.2308,2077600.0],["2023-08-07",65.2042,65.5676,64.9649,65.1156,2500400.0],["2023-08-08",65.151,65.2485,63.1123,63.2541,4772200.0],["2023-08-09",63.3605,64.3355,63.1477,63.9632,3546700.0],["2023-08-10",64.2469,64.6014,63.9898,64.1582,3804500.0],["2023-08-11",64.2735,64.4507,64.0785,64.4153,2480800.0],["2023-08-14",64.6457,64.6812,63.7948,64.0607,2431900.0],["2023-08-15",63.7859,63.91,63.2895,63.5555,2633200.0],["2023-08-16",63.4668,63.7416,63.0945,63.2364,2707300.0],["2023-08-17",63.2896,63.2896,62.2791,62.3056,5586500.0],["2023-08-18",62.412,62.8995,62.1284,62.2347,5246500.0],["2023-08-21",61.7117,62.0131,60.4442,60.9406,4741100.0],["2023-08-22",60.7722,61.0026,60.4619,60.6658,3595700.0],["2023-08-23",60.8076,60.9317,60.1694,60.3999,4313100.0],["2023-08-24",60.5062,60.9849,60.0807,60.2846,3797700.0],["2023-08-25",60.586,61.0647,60.1871,60.6037,2698000.0],["2023-08-28",60.7544,61.171,60.453,60.7633,3333900.0],["2023-08-29",61.1267,61.1888,60.3024,60.7101,3230000.0],["2023-08-30",60.9317,61.1356,60.4353,60.524,2543700.0],["2023-08-31",60.6835,60.8431,59.9567,59.9744,5681900.0],["2023-09-01",60.1605,60.2669,58.4232,58.7245,4404600.0],["2023-09-05",58.2016,59.0614,57.9977,58.5916,3952300.0],["2023-09-06",59.2741,59.3894,58.3523,58.3877,4262700.0],["2023-09-07",58.3788,58.8309,57.3506,57.6077,5309100.0],["2023-09-08",57.6874,58.6359,57.5368,58.6359,4631300.0],["2023-09-11",58.3168,58.8043,57.98,58.4054,3776700.0],["2023-09-12",58.565,58.893,57.6609,58.0509,3233700.0],["2023-09-13",58.2459,58.3345,57.7318,57.847,3042800.0],["2023-09-14",57.9268,59.0259,57.9268,58.822,3693600.0],["2023-09-15",58.76,59.1589,58.2902,58.37,7635700.0],["2023-09-18",58.5118,58.6004,57.7761,58.5916,4126700.0],["2023-09-19",58.8043,58.893,58.1307,58.3966,5740200.0],["2023-09-20",58.9639,59.088,57.1999,58.3877,6780900.0],["2023-09-21",58.2459,58.9639,58.0243,58.042,6014500.0],["2023-09-22",57.7584,58.1218,57.1733,57.457,6619900.0],["2023-09-25",57.1822,57.519,56.801,57.4215,4420400.0],["2023-09-26",57.1911,58.2016,57.1733,57.8116,5379300.0],["2023-09-27",57.7052,57.8559,56.4642,56.7745,4865300.0],["2023-09-28",56.934,57.1201,56.4021,56.8276,5249100.0],["2023-09-29",57.0847,57.2797,56.5085,56.7213,5329800.0],["2023-10-02",56.4731,56.7035,55.1966,55.4714,6006100.0],["2023-10-03",55.1612,56.0121,55.1612,55.7905,7922200.0],["2023-10-04",55.9235,56.1185,55.3207,55.9324,5443400.0],["2023-10-05",55.826,56.1806,55.1701,55.2764,5095800.0],["2023-10-06",54.9811,56.055,53.9878,55.9207,5714200.0],["2023-10-09",56.0192,57.263,55.8849,57.2362,5511200.0],["2023-10-10",57.8179,57.8626,56.3861,56.6098,6688200.0],["2023-10-11",56.6814,56.9051,56.0997,56.1355,4108100.0],["2023-10-12",55.9923,56.3592,54.5963,55.0617,5139100.0],["2023-10-13",55.2138,56.4308,55.0438,56.4129,4564200.0],["2023-10-16",56.6903,56.9498,56.2697,56.6008,3496500.0],["2023-10-17",56.3503,56.9856,56.0371,56.3592,3931300.0],["2023-10-18",56.4666,57.2183,56.404,56.5561,3953600.0],["2023-10-19",56.3682,56.7888,56.1444,56.2518,3396900.0],["2023-10-20",56.5292,57.1556,56.4308,56.5919,3973700.0],["2023-10-23",56.3503,57.093,56.3145,56.5829,3759000.0],["2023-10-24",56.565,57.263,56.5471,56.9588,3171000.0],["2023-10-25",56.9767,58.8112,56.9319,58.7485,5299900.0],["2023-10-26",58.7485,59.2228,58.3637,58.838,6793700.0],["2023-10-27",58.5159,59.0707,58.0953,58.4353,5292900.0],["2023-10-30",58.3906,58.6322,57.4152,58.0147,4952800.0],["2023-10-31",58.3369,58.5069,57.9968,58.3816,3216800.0],["2023-11-01",58.5606,58.8649,58.2474,58.2563,5220800.0],["2023-11-02",58.1221,59.4734,58.0595,59.2765,3710300.0],["2023-11-03",59.5092,59.6524,58.8022,58.8291,3164900.0],["2023-11-06",58.7933,58.9633,58.3279,58.3637,3945800.0],["2023-11-07",58.3369,58.7843,58.1758,58.2563,3345800.0],["2023-11-08",58.2743,58.7754,58.1848,58.4264,3700800.0],["2023-11-09",58.5606,58.8022,58.319,58.6411,3566400.0],["2023-11-10",58.5606,58.7038,58.2116,58.4174,3157300.0],["2023-11-13",58.2564,58.6948,58.2295,58.31,3414500.0],["2023-11-14",58.3011,58.6411,58.2116,58.3011,4656000.0],["2023-11-15",58.1848,58.498,57.8447,57.8895,7324800.0],["2023-11-16",57.6299,58.319,57.5405,58.1848,9404700.0],["2023-11-17",58.4085,58.4622,57.0751,57.9521,4623200.0],["2023-11-20",57.7552,57.8447,57.0393,57.3883,3165000.0],["2023-11-21",57.612,57.9163,57.0393,57.8626,2910700.0],["2023-11-22",58.1848,58.4264,57.8179,58.0505,2747600.0],["2023-11-24",58.1758,58.3369,57.8358,58.3279,1262500.0],["2023-11-27",58.0595,58.2653,56.753,56.8961,4389000.0],["2023-11-28",56.8245,57.0841,56.4934,56.753,4572500.0],["2023-11-29",56.6903,56.7977,55.9923,56.0102,4511000.0],["2023-11-30",56.0192,57.0841,55.8402,56.9677,6840100.0],["2023-12-01",56.8872,57.4152,56.6635,57.3883,3349200.0],["2023-12-04",57.3257,58.3637,57.3257,58.1221,3381800.0],["2023-12-05",58.2921,58.5517,57.5226,57.7373,2986200.0],["2023-12-06",57.7373,59.2765,57.6747,58.9633,3568200.0],["2023-12-07",59.1244,59.6703,58.3369,59.4107,3658200.0],["2023-12-08",59.4465,59.5271,58.5785,58.5875,2452600.0],["2023-12-11",58.5248,59.187,58.5159,59.1333,3429200.0],["2023-12-12",59.357,59.7329,58.9722,59.7239,3841500.0],["2023-12-13",59.7239,60.9052,59.6076,60.7083,4380900.0],["2023-12-14",60.9141,61.0663,59.3212,59.3481,6086300.0],["2023-12-15",58.7664,59.0617,58.1042,58.3637,11833600.0],["2023-12-18",58.4532,59.6076,58.2385,59.366,5446000.0],["2023-12-19",59.6255,59.8045,59.2139,59.6971,4827900.0],["2023-12-20",57.2272,58.6143,57.1825,57.5673,7992600.0],["2023-12-21",57.6299,58.3548,56.914,57.4599,4637800.0],["2023-12-22",57.5852,58.1848,57.4241,57.7284,3211100.0],["2023-12-26",57.5494,58.0058,57.3973,57.8984,3140200.0],["2023-12-27",57.8358,58.0058,57.5047,57.9342,2580900.0],["2023-12-28",57.8537,58.2474,57.8537,58.14,2370500.0],["2023-12-29",58.0774,58.5875,57.9163,58.2921,3808700.0],["2024-01-02",58.1669,59.894,58.1669,59.7329,5264000.0],["2024-01-03",60.064,60.5651,59.6345,59.715,5477700.0],["2024-01-04",59.715,59.8224,58.7933,58.8291,3888000.0],["2024-01-05",58.7933,58.9722,57.5583,58.1579,4016200.0],["2024-01-08",58.0953,58.2921,57.7373,57.8447,4030900.0],["2024-01-09",57.8357,58.4588,57.4022,58.1427,4779100.0],["2024-01-10",57.8357,58.0705,56.8422,57.0319,4566000.0],["2024-01-11",56.9597,57.2848,56.5532,56.9506,5727100.0],["2024-01-12",57.2757,57.4293,56.9687,57.2486,4299600.0],["2024-01-16",57.4293,57.7454,56.6616,56.7429,4101700.0],["2024-01-17",56.6165,57.5015,56.4991,56.9777,4829300.0],["2024-01-18",56.6436,57.1945,56.3455,57.1764,3860600.0],["2024-01-19",57.2848,57.2938,56.5803,57.0319,3765900.0],["2024-01-22",56.9235,57.3028,56.4358,57.059,4328400.0],["2024-01-23",57.2486,58.6575,57.2486,58.4769,4433600.0],["2024-01-24",58.3866,58.4137,57.4383,57.4744,3491500.0],["2024-01-25",57.6731,58.3234,57.4202,58.224,3071100.0],["2024-01-26",58.504,58.5943,58.1518,58.2601,2821300.0],["2024-01-29",58.3505,58.4859,57.935,58.0344,3226500.0],["2024-01-30",58.1427,59.0549,58.0705,59.0188,3020900.0],["2024-01-31",59.1,59.5335,58.5401,58.6214,4579600.0],["2024-02-01",58.3775,59.1362,57.7363,58.5491,3855500.0],["2024-02-02",58.6936,59.0007,58.1518,58.522,4384300.0],["2024-02-05",58.2963,58.4769,57.3661,57.3751,3259500.0],["2024-02-06",57.4022,59.0097,57.3209,58.5491,4652300.0],["2024-02-07",58.7117,58.8472,57.4654,57.5376,3651200.0],["2024-02-08",57.348,58.4046,57.0951,57.8537,4001700.0],["2024-02-09",57.6189,57.7273,56.0746,56.3004,4260400.0],["2024-02-12",56.1288,56.9958,55.9843,56.9687,3399100.0],["2024-02-13",57.1312,57.5467,56.3455,56.8332,3866000.0],["2024-02-14",56.6436,56.8513,55.5237,56.3275,4176900.0],["2024-02-15",56.5894,57.2848,56.49,57.1583,3097500.0],["2024-02-16",56.9867,58.2421,56.6165,57.8899,5854900.0],["2024-02-20",58.4227,59.6058,58.0253,59.4071,5978400.0],["2024-02-21",59.7413,60.0754,58.802,59.2536,3738600.0],["2024-02-22",58.6846,58.8652,57.5376,58.7659,3113500.0],["2024-02-23",58.7117,59.4252,58.4137,58.9917,2248900.0],["2024-02-26",58.9555,59.2084,58.6936,58.7027,3641500.0],["2024-02-27",58.5943,58.6846,57.7183,57.9892,3119900.0],["2024-02-28",58.1969,58.2601,57.7002,58.0705,2554100.0],["2024-02-29",58.1698,58.4046,57.8357,57.9621,4187500.0],["2024-03-01",57.9802,58.1518,57.2848,57.7454,3382500.0],["2024-03-04",57.5467,58.1698,57.3299,58.1337,2996900.0],["2024-03-05",58.3053,58.8743,58.0795,58.224,4031600.0],["2024-03-06",58.5221,58.9555,58.3234,58.9194,4287200.0],["2024-03-07",58.9194,59.0188,57.4744,58.0524,3963800.0],["2024-03-08",57.8628,59.073,57.628,58.9375,4421200.0],["2024-03-11",59.1542,60.0212,59.1271,59.2987,3350700.0],["2024-03-12",59.0368,59.7232,58.9646,59.3529,3080400.0],["2024-03-13",59.7232,59.9309,59.3981,59.6329,4530200.0],["2024-03-14",59.3258,59.7051,58.8652,59.1994,4996100.0],["2024-03-15",58.9826,60.3734,58.8652,60.2922,7997000.0],["2024-03-18",60.247,61.5475,60.1838,61.1772,7284600.0],["2024-03-19",61.5023,62.1435,61.2585,61.981,6426000.0],["2024-03-20",66.7946,67.2371,61.9358,62.7035,8887600.0],["2024-03-21",62.7306,62.7306,61.5385,62.0984,5036700.0],["2024-03-22",62.27,63.0015,62.1074,62.4055,5731700.0],["2024-03-25",62.6764,62.8931,62.0442,62.4416,3955300.0],["2024-03-26",62.5229,62.568,61.7191,61.7191,5288900.0],["2024-03-27",61.8365,62.9654,61.8365,62.9112,5332200.0],["2024-03-28",63.0918,63.8143,63.0557,63.1912,5995300.0],["2024-04-01",63.3628,63.4711,62.857,63.3357,3204300.0],["2024-04-02",63.4531,63.7692,63.137,63.724,3797000.0],["2024-04-03",63.5253,63.6427,62.288,62.3061,4382900.0],["2024-04-04",62.6583,63.6969,62.2429,63.5614,4332100.0],["2024-04-05",63.3899,63.6969,62.7215,63.0286,3630000.0],["2024-04-08",63.0286,63.6518,62.8299,63.2183,4021100.0],["2024-04-09",63.2274,63.9469,62.9723,63.9196,4424900.0],["2024-04-10",63.7101,63.9651,62.2164,62.7082,4435000.0],["2024-04-11",62.8904,63.0908,61.0141,61.0233,4935200.0],["2024-04-12",61.169,61.169,60.2126,60.2946,3371900.0],["2024-04-15",60.5041,61.4786,60.3857,61.3147,4510300.0],["2024-04-16",61.4878,61.9432,61.3056,61.7883,4205200.0],["2024-04-17",62.1344,62.6627,62.0069,62.3985,3664800.0],["2024-04-18",62.8448,63.0816,62.4532,62.9268,3620400.0],["2024-04-19",63.0361,64.3476,62.9177,64.1382,3992200.0],["2024-04-22",64.3112,65.0125,64.1199,64.8213,3637500.0],["2024-04-23",64.7302,65.1674,64.3385,64.5025,3690600.0],["2024-04-24",63.9014,65.4588,63.7101,65.222,4446100.0],["2024-04-25",65.4497,65.8687,64.7666,65.0125,2875200.0],["2024-04-26",64.6755,65.6956,64.4934,64.5116,4170400.0],["2024-04-29",64.548,64.8395,63.6828,63.9651,4179100.0],["2024-04-30",63.8285,64.2384,63.6008,64.1746,3121600.0],["2024-05-01",64.0471,64.1837,63.2638,63.7465,3396800.0],["2024-05-02",64.1199,64.5389,64.0562,64.3476,3071000.0],["2024-05-03",64.2384,64.2748,63.2365,63.6737,3444200.0],["2024-05-06",63.7738,63.956,62.7173,62.9723,3602100.0],["2024-05-07",63.3731,63.8103,63.1909,63.6737,2453800.0],["2024-05-08",63.8285,64.0015,63.2911,63.3276,2494500.0],["2024-05-09",63.2365,64.0015,62.7082,63.9924,2397400.0],["2024-05-10",63.9742,64.5389,63.7101,64.3932,2398700.0],["2024-05-13",64.4387,64.803,64.12,64.3385,2897000.0],["2024-05-14",64.375,64.6664,64.0926,64.5298,3237300.0],["2024-05-15",64.6573,64.6755,63.4369,63.6008,3847200.0],["2024-05-16",63.6828,65.1127,63.619,65.0307,2481000.0],["2024-05-17",65.0763,65.14,64.4752,64.885,2753000.0],["2024-05-20",64.9032,65.0672,64.1564,65.0581,2280200.0],["2024-05-21",65.2766,65.304,64.1928,64.3294,2541100.0],["2024-05-22",64.1017,64.1655,63.4551,64.0744,3409900.0],["2024-05-23",63.7647,63.7647,62.7082,62.9268,3083400.0],["2024-05-24",63.109,63.2274,62.1162,62.2073,3195900.0],["2024-05-28",61.679,61.9249,60.2309,60.7318,6350900.0],["2024-05-29",60.668,61.26,59.9576,60.5587,6099800.0],["2024-05-30",60.7227,61.4331,60.6589,60.7045,3679500.0],["2024-05-31",60.7045,62.6718,60.7045,62.6171,7500900.0],["2024-06-03",62.5625,63.0361,61.6335,61.7063,4232600.0],["2024-06-04",61.7974,62.18,61.169,62.0616,2512000.0],["2024-06-05",61.7519,62.0342,60.8138,61.4422,3294200.0],["2024-06-06",61.4422,61.761,60.8411,61.3785,2805100.0],["2024-06-07",61.2965,61.9614,61.2601,61.4422,3373900.0],["2024-06-10",61.26,61.4422,60.2217,60.9322,4002700.0],["2024-06-11",60.7591,61.2874,60.495,61.005,2999600.0],["2024-06-12",60.7136,60.9504,59.4202,59.4658,4019100.0],["2024-06-13",59.3747,60.158,59.2654,59.7572,3639700.0],["2024-06-14",59.8119,60.331,59.6388,59.657,2904100.0],["2024-06-17",59.3565,60.3857,59.1197,60.3766,2964900.0],["2024-06-18",60.0942,60.8957,60.0578,60.7136,4662800.0],["2024-06-20",60.5041,61.3329,60.4494,60.7409,4989800.0],["2024-06-21",60.9686,61.7519,60.7773,61.0961,6390800.0],["2024-06-24",61.3056,62.3348,61.2054,61.9978,6248800.0],["2024-06-25",61.6699,62.3348,61.1143,61.2601,6561300.0],["2024-06-26",56.8427,58.9648,56.4966,58.4457,9908900.0],["2024-06-27",58.728,59.065,57.708,58.0267,6436900.0],["2024-06-28",57.881,58.1451,57.4529,57.6169,13274300.0],["2024-07-01",57.7717,58.5003,57.5713,57.6533,3250500.0],["2024-07-02",57.5167,57.8901,57.289,57.5349,2949500.0],["2024-07-03",57.3892,57.6169,57.1615,57.4529,2521800.0],["2024-07-05",57.3163,57.544,57.034,57.2708,2671200.0],["2024-07-08",57.4711,57.6806,56.9156,56.9247,2932800.0],["2024-07-09",56.8882,57.4529,56.5786,57.0977,3826100.0],["2024-07-10",57.2816,57.8058,57.2173,57.6219,3106100.0],["2024-07-11",57.5851,58.6242,57.3368,58.0909,3377200.0],["2024-07-12",58.4127,58.9001,57.9162,57.9621,3367700.0],["2024-07-15",58.0909,58.238,57.6955,57.8058,3720000.0],["2024-07-16",57.6127,57.9713,57.2816,57.8426,3960500.0],["2024-07-17",58.4219,60.3807,58.3208,60.0864,4090500.0],["2024-07-18",59.4887,61.4382,59.4519,60.2519,2989000.0],["2024-07-19",60.2979,60.4359,59.0013,59.2036,2361300.0],["2024-07-22",59.3047,59.9393,59.0565,59.4059,2778300.0],["2024-07-23",59.3691,59.4427,58.4495,58.845,2662100.0],["2024-07-24",59.0932,60.6198,58.5599,60.2427,3621600.0],["2024-07-25",60.3531,61.8428,60.206,60.537,4020700.0],["2024-07-26",60.3255,61.2819,60.3255,60.9876,2548100.0],["2024-07-29",60.8497,61.852,60.2887,61.5945,3135600.0],["2024-07-30",61.1072,62.6613,61.1072,62.5785,3530800.0],["2024-07-31",62.2475,62.7073,61.7233,61.7417,6477100.0],["2024-08-01",61.6129,62.4222,61.098,62.2291,4512500.0],["2024-08-02",62.928,63.8384,62.1923,63.7096,5271500.0],["2024-08-05",64.3809,65.135,62.1739,62.79,3922900.0],["2024-08-06",62.79,63.7832,62.4222,62.4682,3475500.0],["2024-08-07",62.367,63.6728,62.2199,63.3142,2905300.0],["2024-08-08",62.8452,64.2154,62.6797,63.4889,2441000.0],["2024-08-09",63.2958,63.6452,62.9555,63.5625,1999400.0],["2024-08-12",63.8659,63.9119,60.6933,62.8084,2099200.0],["2024-08-13",62.8728,63.7648,62.7349,63.6361,2583800.0],["2024-08-14",63.6452,65.3649,63.6452,64.7396,3857200.0],["2024-08-15",65.0706,65.089,63.1671,63.2222,3912400.0],["2024-08-16",63.2222,63.6268,63.0935,63.4797,2320900.0],["2024-08-19",63.5901,64.3809,63.5073,64.2062,4181200.0],["2024-08-20",64.2062,64.5097,63.8659,64.3257,2962100.0],["2024-08-21",64.4913,65.1718,64.3533,64.9511,2963900.0],["2024-08-22",65.2453,65.2913,64.666,64.9878,1823600.0],["2024-08-23",65.0063,65.2178,64.6568,65.135,1957300.0],["2024-08-26",65.0338,65.8063,64.9879,65.2821,1839300.0],["2024-08-27",65.4017,65.6592,65.0522,65.3189,1930200.0],["2024-08-28",65.2821,66.1925,64.9143,65.8063,2687800.0],["2024-08-29",65.8615,65.8891,65.0338,65.6224,3121600.0],["2024-08-30",65.5212,66.6063,65.5212,66.4776,3645800.0],["2024-09-03",66.4868,66.9926,65.7787,66.7903,4443300.0],["2024-09-04",66.8087,67.8386,66.7627,67.6639,2895200.0],["2024-09-05",67.9306,68.8134,67.8478,68.5191,4468600.0],["2024-09-06",68.6019,69.4663,68.4455,69.0249,4057800.0],["2024-09-09",69.0249,69.3927,68.5283,69.1076,3637400.0],["2024-09-10",69.1076,69.7973,68.6662,68.8134,3270800.0],["2024-09-11",68.5375,68.657,66.7167,67.2409,3739100.0],["2024-09-12",66.9466,67.2501,66.2753,67.1397,3810300.0],["2024-09-13",67.1765,67.949,66.8638,67.7834,3010300.0],["2024-09-16",68.5927,69.4203,68.5559,68.6295,3324600.0],["2024-09-17",68.3536,69.2088,68.234,68.5099,4513600.0],["2024-09-18",66.4408,69.5766,66.3948,68.9789,8032700.0],["2024-09-19",68.6203,68.9697,67.9398,68.8777,4162700.0],["2024-09-20",69.126,69.2732,68.28,68.5191,9129800.0],["2024-09-23",68.2432,68.5651,67.6179,68.2248,3487400.0],["2024-09-24",68.0777,68.8777,67.5995,67.8386,2720200.0],["2024-09-25",68.1145,68.3812,67.5811,67.8294,2782900.0],["2024-09-26",67.4432,68.4179,67.3788,68.0409,2896200.0],["2024-09-27",68.1697,68.9513,68.1053,68.3996,2960500.0],["2024-09-30",68.657,68.7398,67.4892,67.9122,2904100.0],["2024-10-01",68.0225,68.8318,67.857,68.6203,4071900.0],["2024-10-02",68.0409,68.4455,67.0478,67.4064,5958300.0],["2024-10-03",67.0937,67.2685,66.4132,67.1673,3443600.0],["2024-10-04",66.8363,67.8478,66.7535,67.6915,2413000.0],["2024-10-07",67.5995,67.811,66.8087,66.8914,2392100.0],["2024-10-08",66.8179,66.965,66.1925,66.6615,3328400.0],["2024-10-09",66.7811,66.8638,66.1098,66.2753,2620600.0],["2024-10-10",66.5535,67.2304,65.9878,66.1176,2578600.0],["2024-10-11",66.3866,66.3866,65.6076,65.6633,2816000.0],["2024-10-14",65.7096,65.7467,65.3665,65.6818,2221600.0],["2024-10-15",65.8302,67.2768,65.7282,66.0527,3709900.0],["2024-10-16",65.7745,66.2846,65.7467,65.8395,3240400.0],["2024-10-17",65.8394,65.8394,65.3294,65.5427,3169700.0],["2024-10-18",65.4685,65.4685,64.5783,64.8472,3867800.0],["2024-10-21",65.144,65.2367,63.6232,63.7715,3501800.0],["2024-10-22",63.7344,64.2074,63.651,64.059,3378900.0],["2024-10-23",63.7901,63.9199,63.3821,63.5953,3385000.0],["2024-10-24",63.5397,64.0126,63.4841,63.6232,2369300.0],["2024-10-25",63.6602,63.855,63.2986,63.3357,2183900.0],["2024-10-28",63.4192,63.957,63.2059,63.3079,3029600.0],["2024-10-29",63.076,63.5953,62.9369,63.0111,2966100.0],["2024-10-30",62.9462,63.2986,62.6866,63.2615,5067200.0],["2024-10-31",63.2522,63.8828,63.0575,63.0761,4288800.0],["2024-11-01",63.3171,63.6881,63.0111,63.28,3495000.0],["2024-11-04",63.2708,63.6417,63.0111,63.1409,2851900.0],["2024-11-05",63.0668,63.4377,62.8999,63.345,3202400.0],["2024-11-06",63.6603,63.7437,61.073,61.1936,5910500.0],["2024-11-07",61.2492,61.5274,60.1735,60.2199,4534500.0],["2024-11-08",60.1828,61.0638,59.9881,60.7578,3006000.0],["2024-11-11",60.6372,60.7948,59.4224,59.441,5010400.0],["2024-11-12",59.7006,60.0159,59.3668,59.5893,4704500.0],["2024-11-13",59.4317,60.6001,59.3575,60.4888,3233100.0],["2024-11-14",60.7207,60.9525,59.9232,60.0066,3675100.0],["2024-11-15",59.5522,59.5522,57.8553,58.6157,6785000.0],["2024-11-18",58.9124,59.2091,58.1891,58.3096,4859800.0],["2024-11-19",58.356,58.4951,57.744,58.2169,2847600.0],["2024-11-20",58.3467,59.1813,58.0964,59.1628,4685900.0],["2024-11-21",59.07,59.4966,58.3096,59.4595,3659000.0],["2024-11-22",59.8675,60.3961,59.5801,60.2756,3919700.0],["2024-11-25",60.4703,60.8598,60.3405,60.767,4852100.0],["2024-11-26",60.7392,61.5089,60.6836,61.1936,3642500.0],["2024-11-27",61.5923,62.1302,61.3605,61.4162,2678300.0],["2024-11-29",61.3142,61.5553,60.934,61.444,1792500.0],["2024-12-02",61.4254,62.5011,61.0638,62.1395,5151400.0],["2024-12-03",62.158,62.26,61.4254,61.4254,4979200.0],["2024-12-04",60.8783,61.3883,60.3405,60.5908,3152600.0],["2024-12-05",60.3497,60.971,60.3405,60.7856,2847000.0],["2024-12-06",60.9154,61.3698,60.2848,60.3312,3708800.0],["2024-12-09",60.2663,61.6109,60.1272,61.1009,3642000.0],["2024-12-10",60.8783,61.4996,60.4425,61.3327,2993000.0],["2024-12-11",61.3698,61.5923,60.6558,60.7392,5345300.0],["2024-12-12",61.1472,61.5738,60.5074,61.2771,3368700.0],["2024-12-13",62.0189,62.2971,61.5738,61.8427,3193300.0],["2024-12-16",61.9447,62.1024,60.8134,60.8319,5620400.0],["2024-12-17",60.4332,61.8427,60.0994,61.138,6012200.0],["2024-12-18",58.5137,59.9324,58.2447,59.2648,13262600.0],["2024-12-19",58.8846,60.359,58.7548,59.3575,6138100.0],["2024-12-20",59.6357,59.8119,58.7269,58.9866,10672900.0],["2024-12-23",58.5693,59.2462,58.4116,58.9309,3380200.0],["2024-12-24",58.6064,59.1906,58.5878,59.1071,1220400.0],["2024-12-26",58.8846,59.6821,58.8568,59.1257,2212100.0],["2024-12-27",58.9866,59.5152,58.8846,59.3019,1984400.0],["2024-12-30",59.2277,59.3111,58.5137,58.764,2521100.0],["2024-12-31",58.6528,59.2462,58.5786,59.135,2634900.0],["2025-01-02",59.2462,59.4317,58.6528,58.9217,3360400.0],["2025-01-03",58.9309,59.5337,58.7177,59.237,3200500.0],["2025-01-06",58.9124,59.0237,56.9836,57.0299,5393100.0],["2025-01-07",57.1783,57.6791,56.3994,56.4643,4046800.0],["2025-01-08",56.1768,56.557,55.3608,56.5385,5362400.0],["2025-01-10",56.3793,56.5947,54.5718,54.7872,5938000.0],["2025-01-13",55.1711,55.7892,54.7403,55.5645,6108100.0],["2025-01-14",55.3678,55.5738,54.8433,55.0494,5140200.0],["2025-01-15",55.2648,55.4427,54.5062,54.6092,4951300.0],["2025-01-16",54.3844,55.5176,54.2627,55.4053,3794800.0],["2025-01-17",55.3772,55.9859,55.3397,55.8454,4458400.0],["2025-01-21",56.1358,57.1285,56.0702,56.2481,4676900.0],["2025-01-22",56.1732,56.6228,55.4708,55.5551,4112900.0],["2025-01-23",55.4427,55.8642,55.3022,55.7799,3450600.0],["2025-01-24",55.7611,56.5666,55.6394,56.5478,3522900.0],["2025-01-27",57.5499,59.1046,57.5499,57.7279,5232200.0],["2025-01-28",57.3252,57.7466,55.9672,56.0046,3885300.0],["2025-01-29",56.1451,56.6228,55.8454,56.0983,2878900.0],["2025-01-30",56.5478,57.0817,56.0327,56.8007,3233300.0],["2025-01-31",56.398,56.9505,56.2388,56.3231,4017600.0],["2025-02-03",56.0608,56.3699,55.2273,56.0702,5434900.0],["2025-02-04",55.9672,55.9765,54.8621,55.1711,4615100.0],["2025-02-05",55.1711,55.8361,54.9464,55.7705,4122200.0],["2025-02-06",56.4074,56.4354,55.2648,55.4802,4991800.0],["2025-02-07",55.4615,55.6019,54.8902,55.0868,7988100.0],["2025-02-10",55.0306,55.143,54.1784,54.3938,4939900.0],["2025-02-11",54.3189,55.6394,54.1971,55.5832,4481500.0],["2025-02-12",54.9089,55.4989,54.4125,54.731,5724800.0],["2025-02-13",54.7684,55.8642,54.553,55.7611,4581000.0],["2025-02-14",55.9297,56.6789,55.0868,55.1056,4690300.0],["2025-02-18",53.2419,53.9817,51.6498,53.9068,8367300.0],["2025-02-19",53.9443,54.5343,53.7944,54.3095,3864200.0],["2025-02-20",53.9349,55.4708,53.9349,55.4334,2953100.0],["2025-02-21",55.4896,57.4001,55.4334,57.1285,5218900.0],["2025-02-24",56.782,58.4115,56.4167,57.4469,5464900.0],["2025-02-25",57.5499,58.5707,57.475,57.681,5410600.0],["2025-02-26",57.2221,57.3813,55.321,55.527,5311500.0],["2025-02-27",55.2554,56.2107,54.9651,56.1732,3976300.0],["2025-02-28",56.8756,57.2877,56.2481,56.7726,8139600.0],["2025-03-03",56.6883,58.243,56.295,58.1306,4098800.0],["2025-03-04",58.6457,60.2284,57.2128,57.2596,6004100.0],["2025-03-05",56.7539,57.8121,56.4729,57.091,4950000.0],["2025-03-06",57.5218,58.6644,56.9318,58.2711,4582500.0],["2025-03-07",57.6904,61.8673,57.6904,60.4063,9001900.0],["2025-03-10",61.193,63.0755,60.9495,61.1556,8862600.0],["2025-03-11",60.5749,60.8278,58.168,58.3741,7594400.0],["2025-03-12",57.2596,57.6342,56.192,56.22,5266500.0],["2025-03-13",56.5291,57.3813,55.8454,56.0515,4059600.0],["2025-03-14",55.3491,56.4074,55.2086,55.7799,5510200.0],["2025-03-17",56.0889,57.3626,55.911,57.0723,4770400.0],["2025-03-18",57.0723,57.5593,56.4167,56.604,7385200.0],["2025-03-19",55.5926,56.6134,54.4032,55.4427,9743300.0],["2025-03-20",55.6019,55.63,54.3095,54.6092,7132300.0],["2025-03-21",54.6935,55.4989,54.4125,54.9183,48561100.0],["2025-03-24",54.3189,55.3397,54.1128,54.4781,5381900.0],["2025-03-25",54.7591,54.7591,53.9724,54.1222,4987900.0],["2025-03-26",54.2627,55.5364,54.1597,55.321,5204200.0],["2025-03-27",55.7518,56.22,55.5551,55.8735,4013100.0],["2025-03-28",56.2013,56.6321,55.2367,55.3584,5763500.0],["2025-03-31",55.9391,56.8007,55.7799,55.9953,5336400.0],["2025-04-01",56.2669,56.4542,55.3865,55.9297,4037400.0],["2025-04-02",56.2575,56.3886,55.0494,55.4334,3952400.0],["2025-04-03",56.2388,57.4656,56.0702,57.1004,7965600.0],["2025-04-04",57.1285,58.6363,55.5551,55.8267,7577900.0],["2025-04-07",55.0213,56.3324,54.347,54.9089,8031900.0],["2025-04-08",55.2835,55.7143,52.5676,53.1014,10132300.0],["2025-04-09",52.5207,54.6935,51.9682,54.3751,7453800.0],["2025-04-10",54.3656,55.028,53.23,54.1006,5031100.0],["2025-04-11",54.3656,55.1416,53.8073,54.8577,4235600.0],["2025-04-14",54.8482,56.0311,54.3183,55.8324,4153900.0],["2025-04-15",55.8324,55.8892,54.4981,54.7441,4145500.0],["2025-04-16",55.2551,55.3309,53.1922,53.4382,4202500.0],["2025-04-17",53.6653,54.6874,53.4193,54.4224,3368900.0],["2025-04-21",54.2994,54.64,54.1006,54.5738,3885500.0],["2025-04-22",54.6211,55.3119,54.2994,54.9429,3556000.0],["2025-04-23",54.4886,54.7441,53.7127,54.2047,3493700.0],["2025-04-24",54.129,54.2899,53.2111,53.3625,3532900.0],["2025-04-25",53.5518,53.5802,52.3973,53.1259,3996100.0],["2025-04-28",53.0692,53.3436,52.3973,52.7569,3566500.0],["2025-04-29",52.861,53.2111,52.0566,53.1354,3275400.0],["2025-04-30",53.6086,54.0155,52.9556,53.6937,4779500.0],["2025-05-01",53.1638,53.2395,52.5298,52.596,4328700.0],["2025-05-02",52.8042,52.9272,52.1229,52.4541,3512600.0],["2025-05-05",52.4162,52.4825,51.574,52.0945,3923000.0],["2025-05-06",51.9241,52.1986,51.4983,51.6308,4058700.0],["2025-05-07",51.5929,51.8106,50.9305,51.5172,5250500.0],["2025-05-08",51.4983,52.2743,51.3374,51.7727,4035200.0],["2025-05-09",51.8011,52.1702,51.5172,51.574,4888900.0],["2025-05-12",51.7065,52.3121,51.2049,51.8957,4618900.0],["2025-05-13",51.8957,51.9241,50.4857,50.8832,9527600.0],["2025-05-14",50.8075,50.8359,50.0883,50.4195,5648300.0],["2025-05-15",50.7412,51.5267,50.4479,51.4794,3494900.0],["2025-05-16",51.6402,52.2364,51.2617,52.1702,3904100.0],["2025-05-19",52.0471,52.085,51.7254,51.8863,4160600.0],["2025-05-20",51.9809,52.3784,51.7538,51.8484,5663600.0],["2025-05-21",51.7633,51.8484,50.3343,50.4952,5567400.0],["2025-05-22",50.4006,50.7507,49.5773,50.4763,5069200.0],["2025-05-23",50.6371,50.6845,49.8612,50.5141,3804500.0],["2025-05-27",50.675,51.309,50.4763,51.2239,4687600.0],["2025-05-28",50.9589,51.3847,50.3816,50.5047,3466100.0],["2025-05-29",50.3911,51.1198,50.164,51.0914,3171900.0],["2025-05-30",51.2239,51.5456,50.94,51.3469,8115700.0],["2025-06-02",50.94,51.2428,50.5141,51.2239,3820400.0],["2025-06-03",50.9494,51.5456,50.429,51.3942,3393700.0],["2025-06-04",51.6118,52.0188,51.3374,51.6781,4287300.0],["2025-06-05",51.574,51.7349,51.1576,51.6213,3709800.0],["2025-06-06",51.6592,52.1323,51.5078,51.8295,2929900.0],["2025-06-09",51.6592,52.1229,51.3563,51.8579,4843700.0],["2025-06-10",51.8957,52.227,51.2144,51.574,5281900.0],["2025-06-11",51.7349,51.7349,51.063,51.3185,4230100.0],["2025-06-12",51.4226,51.8106,50.7318,51.8011,3881000.0],["2025-06-13",51.7727,52.1702,50.5047,50.6845,4344400.0],["2025-06-16",50.9021,50.9873,50.1356,50.6561,3922200.0],["2025-06-17",50.6277,51.1482,50.1356,50.2302,5867300.0],["2025-06-18",50.1829,50.3722,49.8422,50.1167,6745800.0],["2025-06-20",50.3059,50.6088,49.8139,50.1451,9877500.0],["2025-06-23",50.3438,50.8832,49.9937,50.5993,6469000.0],["2025-06-24",50.429,50.8075,50.2113,50.5425,6897100.0],["2025-06-25",49.2555,50.3343,47.9402,47.9591,13275000.0],["2025-06-26",48.3187,49.265,47.5427,47.6657,7688700.0],["2025-06-27",47.7698,48.2714,47.4954,47.8077,9005700.0],["2025-06-30",47.9118,49.1041,47.7887,49.0284,7556500.0],["2025-07-01",49.0095,50.9589,48.9811,50.3343,8647400.0],["2025-07-02",50.41,51.2712,50.1735,50.94,9182600.0],["2025-07-03",51.0157,51.1198,50.0694,50.2965,3595900.0],["2025-07-07",50.1735,50.3911,48.8581,49.0568,8134300.0],["2025-07-08",48.8675,49.6908,48.6499,49.0568,4972000.0],["2025-07-09",49.0663,49.2745,48.1105,48.4512,5646600.0],["2025-07-10",48.1064,49.543,47.752,49.1886,7258200.0],["2025-07-11",48.8534,49.6292,48.5757,49.3993,4847100.0],["2025-07-14",49.3035,49.5142,48.5852,48.8151,5316700.0],["2025-07-15",48.7098,48.7864,47.8765,47.8957,4878900.0],["2025-07-16",47.8382,48.1447,47.5222,47.9723,5895600.0],["2025-07-17",48.2309,48.8821,47.867,48.1638,5778900.0],["2025-07-18",48.4129,48.614,47.9627,47.9819,4325900.0],["2025-07-21",48.1543,48.3937,46.9667,47.1008,6259400.0],["2025-07-22",47.1774,48.8343,47.1295,48.7959,6098700.0],["2025-07-23",49.1503,49.4951,48.9205,49.1024,4628900.0],["2025-07-24",48.9492,49.1886,48.6236,48.7959,6056700.0],["2025-07-25",48.8438,49.0737,48.4895,48.9109,4609600.0],["2025-07-28",48.4991,48.5182,47.6946,47.7425,5920800.0],["2025-07-29",47.7999,48.3075,47.5988,47.9053,3874600.0],["2025-07-30",47.9148,48.0489,46.938,47.1295,7302500.0],["2025-07-31",46.689,47.3881,46.5357,46.9092,7972400.0],["2025-08-01",47.4839,47.8765,46.689,46.8709,5271200.0],["2025-08-04",46.8326,47.2444,46.7177,46.9475,4490400.0],["2025-08-05",47.0337,47.5318,46.689,47.072,4670500.0],["2025-08-06",47.1295,47.6275,46.8901,47.2253,3572600.0],["2025-08-07",47.3594,48.2022,47.2349,48.0298,5573000.0],["2025-08-08",48.0393,48.365,47.3881,47.7233,3781800.0],["2025-08-11",47.7712,48.0489,46.8613,47.2636,4747800.0],["2025-08-12",47.2636,47.6467,46.8805,47.0816,6276700.0],["2025-08-13",47.0242,47.8191,46.8901,47.6275,4113800.0],["2025-08-14",47.4456,47.7233,47.1104,47.5701,4985500.0],["2025-08-15",47.7808,47.8765,47.1487,47.5509,6920600.0],["2025-08-18",47.436,47.7329,47.1582,47.2636,6257200.0],["2025-08-19",47.3498,48.0681,47.3498,47.7999,9033100.0],["2025-08-20",47.7041,48.4799,47.3402,47.5413,6247200.0],["2025-08-21",47.4839,47.7616,47.1678,47.7041,3830000.0],["2025-08-22",47.9819,48.3937,47.6658,48.0585,3871500.0],["2025-08-25",47.8765,48.25,47.072,47.2444,4709900.0],["2025-08-26",47.1199,47.1965,46.8709,47.1678,10987700.0],["2025-08-27",47.1678,47.4168,46.9188,47.1678,5671500.0],["2025-08-28",47.1678,47.1965,46.2484,46.3921,6716800.0],["2025-08-29",46.5453,47.254,46.4591,47.2444,4881100.0],["2025-09-02",47.3402,47.7999,46.8039,47.2349,6253500.0],["2025-09-03",46.8613,47.6754,46.8518,47.6467,5293700.0],["2025-09-04",47.8861,48.2692,47.4551,47.5126,4170500.0],["2025-09-05",47.4647,48.6044,47.3402,48.4416,5353100.0],["2025-09-08",48.1064,48.2596,47.5701,48.001,4623400.0],["2025-09-09",48.0106,48.2788,47.8957,48.2213,4362900.0],["2025-09-10",47.9244,48.0872,47.3402,47.8957,5180900.0],["2025-09-11",48.0681,48.8247,47.9819,48.4703,4036600.0],["2025-09-12",48.2979,48.3171,47.7616,47.8095,4340600.0],["2025-09-15",47.8861,48.0393,46.9188,46.938,5071600.0],["2025-09-16",47.0242,47.6658,46.7752,47.4647,8132800.0],["2025-09-17",46.6506,47.5222,46.3729,47.1008,15178800.0],["2025-09-18",46.8805,48.2213,46.7847,47.7425,7310200.0],["2025-09-19",48.1638,48.6236,47.7712,48.2213,15037000.0],["2025-09-22",48.3362,48.3841,47.5701,47.9532,8413800.0],["2025-09-23",48.1351,48.4703,48.001,48.4224,5522500.0],["2025-09-24",48.4224,49.1599,48.3745,48.9492,6023600.0],["2025-09-25",49.0737,49.1503,47.0242,47.3402,7408800.0],["2025-09-26",47.4839,47.9915,47.4072,47.9723,5011400.0],["2025-09-29",48.0106,48.0585,47.4168,47.5605,4991100.0],["2025-09-30",47.6658,48.3554,47.503,48.2884,4773800.0],["2025-10-01",48.6044,48.7959,47.8478,48.5565,5067200.0],["2025-10-02",48.365,48.8726,48.0681,48.1926,4289500.0],["2025-10-03",48.1255,48.5374,47.9819,48.2309,3599500.0],["2025-10-06",48.2309,48.7959,47.9148,48.0585,5989000.0],["2025-10-07",48.1255,49.0928,47.5892,48.7768,5050600.0],["2025-10-08",48.7481,48.7768,47.5605,47.6467,4995900.0],["2025-10-09",47.8478,47.8478,47.0242,47.1295,4472700.0],["2025-10-10",47.3235,47.915,47.1198,47.8471,5867000.0],["2025-10-13",47.5659,47.7211,46.6737,46.6931,4438700.0],["2025-10-14",46.5574,47.4301,46.2664,47.1101,5846600.0],["2025-10-15",46.858,47.0519,46.2761,46.2955,5596800.0],["2025-10-16",46.4507,47.1877,46.0434,46.2664,5215000.0],["2025-10-17",46.5477,47.1004,46.4022,46.9259,5562700.0],["2025-10-20",46.9937,47.5756,46.8386,47.3332,5357000.0],["2025-10-21",47.3429,47.4592,47.0519,47.1004,4990600.0],["2025-10-22",47.0422,48.2059,46.8968,47.692,5553400.0],["2025-10-23",47.6241,47.6726,46.4507,46.4798,4809100.0],["2025-10-24",46.4216,46.6059,45.8398,45.9755,5085600.0],["2025-10-27",45.9949,46.858,45.8882,46.8289,7592300.0],["2025-10-28",46.538,47.0519,46.3925,46.5961,6617600.0],["2025-10-29",46.2567,46.5768,45.0543,45.1609,8082300.0],["2025-10-30",45.1997,45.8301,45.1221,45.6264,5910700.0],["2025-10-31",45.2482,45.4228,44.8118,45.1997,6762000.0],["2025-11-03",45.0446,45.2385,44.55,45.0252,7765500.0],["2025-11-04",45.1997,45.3064,44.7148,44.9767,5281800.0],["2025-11-05",44.9282,45.1318,44.4142,44.9864,5408300.0],["2025-11-06",44.9185,45.5294,44.5694,44.5888,6110200.0],["2025-11-07",44.7342,45.8882,44.55,45.4616,6267900.0],["2025-11-10",45.3743,45.4325,44.647,44.8215,4784400.0],["2025-11-11",45.1997,45.4906,44.9573,45.2385,5525600.0],["2025-11-12",45.3646,45.4616,44.9379,45.0931,5622300.0],["2025-11-13",45.1512,46.2955,45.064,45.8979,7670600.0],["2025-11-14",46.4119,46.6349,45.4906,45.9755,5811100.0],["2025-11-17",45.9658,45.9658,45.2967,45.5488,5385200.0],["2025-11-18",45.6652,46.3925,45.4034,46.247,6071400.0],["2025-11-19",45.8688,46.4992,45.8204,46.1889,5459600.0],["2025-11-20",46.121,46.4798,45.9755,46.3634,5786600.0],["2025-11-21",46.5477,47.6047,46.1889,46.8677,7435000.0],["2025-11-24",46.6931,46.8386,45.2579,45.5294,11542800.0],["2025-11-25",45.7234,46.2567,45.2676,45.5294,4795000.0],["2025-11-26",45.607,45.9561,45.3937,45.7428,3880600.0],["2025-11-28",45.7428,46.1016,45.6846,45.9173,1951000.0],["2025-12-01",45.8688,46.0531,45.3355,45.6458,5564000.0],["2025-12-02",45.5391,45.5391,44.2203,44.5403,6947800.0],["2025-12-03",44.7052,45.384,44.5306,44.8021,5761800.0],["2025-12-04",45.0252,45.2579,44.4142,44.5888,6066800.0],["2025-12-05",44.55,44.9379,44.2979,44.5403,5465500.0],["2025-12-08",44.5015,44.7245,43.7839,44.5694,5844400.0],["2025-12-09",44.7439,44.9088,44.1136,44.2591,5698700.0],["2025-12-10",44.327,44.7148,44.1621,44.327,8200700.0],["2025-12-11",44.55,45.287,44.356,44.8312,8036600.0],["2025-12-12",44.9961,45.4616,44.8991,45.2773,6373100.0],["2025-12-15",45.4422,45.7234,45.287,45.6361,6929300.0],["2025-12-16",45.8107,45.9561,45.2385,45.5973,9213100.0],["2025-12-17",46.5477,47.3913,45.801,47.1392,15918600.0],["2025-12-18",47.0131,47.7598,46.8968,47.2362,8108600.0],["2025-12-19",47.275,47.275,46.3149,46.4119,13423400.0],["2025-12-22",46.0628,46.2761,45.6943,45.9658,7542700.0],["2025-12-23",45.9173,45.927,45.0446,45.2288,8545300.0],["2025-12-24",45.384,45.6167,45.2191,45.5779,2284500.0],["2025-12-26",45.5294,45.8494,45.4034,45.6264,3910800.0],["2025-12-29",45.8107,45.8785,45.4228,45.5003,5961900.0],["2025-12-30",45.5294,45.7816,45.2288,45.2579,5210100.0],["2025-12-31",45.19,45.3258,45.0349,45.0931,4296300.0],["2026-01-02",45.0737,45.0834,44.23,44.3367,8395000.0],["2026-01-05",44.1621,44.1912,43.0081,43.0275,12009000.0],["2026-01-06",43.0275,43.076,42.4747,42.5135,11060300.0],["2026-01-07",42.6299,42.8432,41.6408,41.6505,10384200.0],["2026-01-08",41.6989,42.8432,41.4953,42.5911,10575300.0],["2026-01-09",42.6796,43.9384,42.66,43.8597,8690900.0],["2026-01-12",43.84,43.84,42.7288,42.7583,12599700.0],["2026-01-13",42.7583,43.604,42.6206,43.5352,8486300.0],["2026-01-14",43.6138,45.03,43.6138,44.8628,8687600.0],["2026-01-15",44.5973,44.9611,44.1547,44.8431,7188100.0],["2026-01-16",44.5186,44.5973,43.5745,43.7712,7269200.0],["2026-01-20",43.7614,43.9679,43.2008,43.7122,9035300.0],["2026-01-21",43.4958,43.5843,42.7091,43.25,8437600.0],["2026-01-22",43.1123,44.0367,43.0926,43.7515,5662800.0],["2026-01-23",43.6434,44.1351,43.5745,43.8204,6134600.0],["2026-01-26",43.9285,44.1252,43.5548,43.8892,6997000.0],["2026-01-27",43.7614,44.4006,43.722,43.9679,6789100.0],["2026-01-28",43.84,44.4399,43.2795,43.6138,6378000.0],["2026-01-29",43.6532,44.3514,43.5057,43.6925,7543100.0],["2026-01-30",43.9777,45.5118,43.6925,45.4921,9623900.0],["2026-02-02",45.974,45.9937,44.4301,44.8628,9461200.0],["2026-02-03",44.4497,46.0134,44.3711,45.7282,9904800.0],["2026-02-04",46.0232,47.9113,45.6397,47.695,12143900.0],["2026-02-05",48.3637,48.4719,46.9672,47.5671,6503900.0],["2026-02-06",47.518,48.0588,46.8591,47.0754,6087800.0],["2026-02-09",47.1443,47.4786,46.446,47.3016,4602400.0],["2026-02-10",47.3114,48.0687,47.2524,47.8523,4909700.0],["2026-02-11",47.1148,48.2358,46.2494,48.1965,9849500.0],["2026-02-12",48.1375,48.7669,47.5966,47.7736,6387500.0],["2026-02-13",47.754,47.931,46.7902,47.5376,5769800.0],["2026-02-17",45.738,45.9347,42.9943,44.2137,22123600.0],["2026-02-18",43.604,44.7939,43.2008,44.6071,8944800.0],["2026-02-19",44.9021,44.9513,43.6827,44.0564,6718600.0],["2026-02-20",44.1842,44.3121,43.8007,43.8794,5114200.0],["2026-02-23",43.2795,44.9021,43.191,44.6268,6840100.0],["2026-02-24",44.8038,45.2365,44.1646,44.6661,5792700.0],["2026-02-25",44.4399,44.8038,43.25,43.8007,8425900.0],["2026-02-26",44.076,44.3317,43.6925,44.1842,5805900.0],["2026-02-27",44.4006,44.8136,44.1744,44.4792,7837100.0],["2026-03-02",44.3514,44.8333,43.9482,44.3711,5722600.0],["2026-03-03",44.2531,44.4202,43.6532,43.8007,5765600.0],["2026-03-04",43.7614,43.8695,42.5911,42.837,8096900.0],["2026-03-05",42.837,43.309,42.4239,42.8468,7732600.0],["2026-03-06",42.8763,43.7024,42.3551,43.5548,6662600.0],["2026-03-09",43.4172,43.5647,42.6698,42.6796,7527400.0],["2026-03-10",42.3846,42.5518,41.5684,41.5782,8334200.0],["2026-03-11",41.3619,41.5684,39.8081,39.9851,13512400.0],["2026-03-12",39.4934,40.0244,38.6378,38.746,11087300.0],["2026-03-13",39.1787,39.6901,38.6772,38.7263,7673800.0],["2026-03-16",38.9427,39.2672,37.9495,38.333,10178600.0],["2026-03-17",38.3527,38.5788,38.0281,38.097,12076600.0],["2026-03-18",38.0085,38.4707,36.8382,36.9661,16950900.0],["2026-03-19",36.9169,37.1824,36.5137,36.8776,11064500.0],["2026-03-20",36.9071,37.0447,36.3957,36.3957,28159100.0],["2026-03-23",36.73,37.0251,36.1498,36.7399,9516100.0],["2026-03-24",36.612,36.9759,36.0613,36.1892,8667000.0],["2026-03-25",36.0712,36.1302,35.0484,35.5696,13036200.0],["2026-03-26",35.5598,35.9237,35.1664,35.4221,11742100.0],["2026-03-27",35.5696,36.317,35.2353,35.845,8948600.0],["2026-03-30",35.8646,36.5235,35.7171,36.494,10104100.0],["2026-03-31",36.4252,36.7989,36.1498,36.6022,10128000.0],["2026-04-01",36.4449,36.789,35.963,36.5924,8739000.0],["2026-04-02",36.6809,36.9267,36.258,36.7989,6656300.0],["2026-04-06",36.6907,37.3004,36.6612,37.0447,7543100.0],["2026-04-07",37.0152,37.2316,36.0908,36.1892,8360900.0],["2026-04-08",36.3859,36.4252,35.7368,35.9925,9644600.0],["2026-04-09",35.6483,36.2285,35.4516,36.14,8648700.0],["2026-04-10",36.1,36.43,35.43,35.59,7620300.0],["2026-04-13",35.52,35.63,34.04,34.56,11761100.0],["2026-04-14",34.46,34.91,34.24,34.7,7920100.0],["2026-04-15",34.75,34.75,34.21,34.49,7603600.0],["2026-04-16",34.65,35.37,34.55,35.32,8771900.0],["2026-04-17",35.36,35.88,35.22,35.5,7919200.0],["2026-04-20",35.31,35.47,35.0,35.28,7265100.0],["2026-04-21",35.32,35.47,34.91,35.05,7102700.0],["2026-04-22",35.25,35.42,34.96,35.19,6548000.0],["2026-04-23",35.28,35.65,35.1,35.47,7313700.0],["2026-04-24",35.47,35.62,34.7,34.97,6342000.0],["2026-04-27",34.91,35.35,34.57,34.72,6082200.0],["2026-04-28",35.32,35.45,34.5,34.75,10468000.0],["2026-04-29",34.63,34.94,34.12,34.47,8412000.0],["2026-04-30",34.5,35.4,34.48,35.31,9019900.0],["2026-05-01",35.53,35.87,34.53,34.72,6922800.0],["2026-05-04",34.51,34.83,34.27,34.43,6442700.0],["2026-05-05",34.21,34.88,33.58,34.55,8725200.0],["2026-05-06",34.86,35.41,34.61,35.07,13677800.0],["2026-05-07",34.7,35.94,34.6,35.71,10249000.0],["2026-05-08",35.64,35.64,34.62,34.68,9943700.0],["2026-05-11",34.74,34.9,33.37,33.8,13603500.0],["2026-05-12",34.17,34.58,33.82,34.13,9720400.0],["2026-05-13",33.92,34.09,33.47,33.61,8921300.0],["2026-05-14",33.83,33.99,33.07,33.13,10728500.0],["2026-05-15",33.56,33.69,32.91,32.99,11269200.0],["2026-05-18",32.81,33.49,32.79,33.45,10506100.0],["2026-05-19",33.59,34.62,33.1,33.77,10903400.0],["2026-05-20",33.88,33.88,32.99,33.62,8140600.0],["2026-05-21",33.26,33.63,32.64,33.47,8346600.0],["2026-05-22",33.49,33.87,33.33,33.69,6602400.0],["2026-05-26",33.51,33.75,33.15,33.16,9638400.0],["2026-05-27",33.3,34.15,33.3,33.65,8988800.0],["2026-05-28",33.53,34.13,33.36,33.89,9295400.0],["2026-05-29",33.57,34.36,33.37,33.81,16519100.0],["2026-06-01",33.75,34.16,33.45,33.63,8914000.0],["2026-06-02",33.5,33.55,32.65,33.07,9385600.0],["2026-06-03",32.64,33.01,31.85,32.17,13613200.0],["2026-06-04",32.82,33.12,31.75,32.2,13804000.0],["2026-06-05",32.49,33.65,32.38,33.15,12690700.0],["2026-06-08",32.77,33.52,32.57,33.14,10898700.0],["2026-06-09",33.28,34.0,33.12,33.72,8929600.0],["2026-06-10",34.0,34.32,33.63,33.82,10086700.0],["2026-06-11",33.72,34.03,33.57,33.82,7425400.0],["2026-06-12",33.93,34.52,33.8,34.51,6533300.0],["2026-06-15",34.37,34.86,34.23,34.27,8660000.0],["2026-06-16",34.4,35.0,34.23,34.4,7981200.0],["2026-06-17",34.25,34.53,33.06,33.36,9184700.0],["2026-06-18",33.4,33.77,33.21,33.42,13995700.0],["2026-06-22",33.5,34.06,33.32,33.34,11312600.0],["2026-06-23",33.84,34.84,33.84,34.43,12590000.0],["2026-06-24",34.63,35.25,34.5,34.8,12012600.0],["2026-06-25",34.89,35.55,34.89,35.4,8587200.0],["2026-06-26",35.5,36.45,35.44,36.01,13184300.0],["2026-06-29",36.21,36.54,35.94,36.38,12214100.0],["2026-06-30",36.03,36.15,34.8,34.8,13537300.0],["2026-07-01",37.72,38.25,36.53,37.77,27489200.0],["2026-07-02",38.0,38.15,36.82,37.57,12760200.0],["2026-07-06",37.38,37.77,35.73,36.12,12273369.577655],["2026-07-07",36.97,37.515,36.69,37.1,8794354.634573],["2026-07-08",37.37,37.4096,36.33,36.33,8871893.497881],["2026-07-09",36.05,36.25,35.49,35.85,11026869.760457],["2026-07-10",35.305,36.37,35.26,36.22,8322369.300877],["2026-07-13",36.47,37.32,36.47,36.6,10365295.071605],["2026-07-14",36.38,36.74,35.77,36.46,11516403.59109],["2026-07-15",36.07,37.58,35.8,37.22,11295702.342773],["2026-07-16",37.58,39.11,37.39,38.7,15433888.980742],["2026-07-17",39.2,39.56,37.83,37.97,8629675.414263],["2026-07-20",37.85,37.96,37.185,37.58,6496737.008949],["2026-07-21",37.26,37.95,37.05,37.15,5877282.582667],["2026-07-22",37.82,37.96,36.78,36.91,5765815.177305],["2026-07-23",36.52,36.755,35.53,35.55,15282773.093484],["2026-07-24",35.8,36.215,35.57,36.03,10577724.183534],["2026-07-27",36.24,36.97,35.91,36.61,10451757.138928],["2026-07-28",37.29,38.52,37.18,37.65,9250369.867202],["2026-07-29",37.5,38.52,37.423,37.92,7426791.707906],["2026-07-30",36.97,37.19,35.94,36.42,8510496.585501],["2026-07-31",36.25,36.39,35.721,35.75,9347094.313322],["2026-08-03",36.42,37.13,35.765,36,8553727.655286],["2026-08-04",35.64,36.38,35.39,36.19,7941046.30115],["2026-08-05",36.38,36.38,35.6,35.93,8189283.734035],["2026-08-06",36.14,36.28,35.64,36.07,9429098.418953],["2026-08-07",35.87,36.89,35.86,36.89,8109344.219598],["2026-08-10",36.53,37.26,36.4001,37.03,1823062.292525],["2026-08-11",36.75,38.075,36.6,37.93,7435118.218573],["2026-08-12",37.39,38.335,37.235,38.18,8462402.922829],["2026-08-13",38.34,39.11,38.34,38.91,8144601.653257],["2026-08-14",38.91,39.355,38.84,39.2,5301392.488859]]}